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: DAIWA CAPITAL MARKETS HONG KONG LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 3.180 210,000 +0 0.01% 667,800
2025-10-13 2025-10-09 3.080 210,000 +0 0.01% 646,800
2025-10-10 2025-10-08 3.030 210,000 +0 0.01% 636,300
2025-10-09 2025-10-06 3.120 210,000 +0 0.01% 655,200
2025-10-08 2025-10-03 3.200 210,000 +0 0.01% 672,000
2025-10-06 2025-10-02 3.230 210,000 +0 0.01% 678,300
2025-10-03 2025-09-30 3.230 210,000 +0 0.01% 678,300
2025-10-02 2025-09-29 3.120 210,000 +0 0.01% 655,200
2025-09-30 2025-09-26 3.070 210,000 +0 0.01% 644,700
2025-09-29 2025-09-25 3.150 210,000 +0 0.01% 661,500
2025-09-26 2025-09-24 3.180 210,000 +0 0.01% 667,800
2025-09-25 2025-09-23 3.220 210,000 +0 0.01% 676,200
2025-09-24 2025-09-22 3.300 210,000 +0 0.01% 693,000
2025-09-23 2025-09-19 3.360 210,000 +0 0.01% 705,600
2025-09-22 2025-09-18 3.380 210,000 -20,000 0.01% 709,800
2025-07-21 2025-07-17 3.190 230,000 -3,000 0.01% 733,700
2025-07-03 2025-06-30 3.222 233,000 +4,495 0.01% 750,764
2025-06-13 2025-06-11 3.385 228,505 +1,962 0.01% 773,561
2025-05-28 2025-05-26 2.651 226,543 -2,354 0.01% 600,599
2024-12-10 2024-12-06 3.712 228,897 -2,942 0.01% 849,576
2024-12-05 2024-12-03 3.671 231,839 -3,923 0.01% 851,039
2024-12-04 2024-12-02 3.681 235,762 -5,884 0.01% 867,844
2024-12-03 2024-11-29 3.844 241,646 -5,885 0.01% 928,927
2024-11-29 2024-11-27 3.243 247,531 -5,884 0.02% 802,633
2024-11-27 2024-11-25 3.396 253,415 -11,768 0.02% 860,473
2024-11-26 2024-11-22 3.304 265,183 -3,923 0.02% 876,095
2024-10-10 2024-10-08 3.212 269,106 -1,962 0.02% 864,360
2024-09-19 2024-09-16 3.304 271,068 +840 0.02% 895,546
2024-08-06 2024-08-02 3.232 270,228 -4,889 0.02% 873,423
2024-07-02 2024-06-27 3.562 275,117 +4,943 0.02% 979,994
2024-02-19 2024-02-15 2.427 270,174 -961 0.02% 655,661
2024-01-03 2023-12-29 2.416 271,135 +961 0.02% 655,169
2023-12-29 2023-12-27 2.385 270,174 +960 0.02% 644,405
2023-09-14 2023-09-12 2.792 269,214 +1,027 0.02% 751,536
2023-08-21 2023-08-17 2.865 268,187 -11,477 0.02% 768,297
2023-08-18 2023-08-16 2.854 279,664 -5,739 0.02% 798,252
2023-07-03 2023-06-29 3.214 285,403 +4,117 0.02% 917,384
2023-06-01 2023-05-30 3.395 281,286 -943 0.02% 954,879
2023-02-08 2023-02-06 4.254 282,229 +9,426 0.02% 1,200,594
2022-09-26 2022-09-22 3.395 272,803 -4,713 0.02% 926,081
2022-09-15 2022-09-13 3.727 277,516 +1,856 0.02% 1,034,373
2022-09-09 2022-09-07 3.685 275,660 +5,618 0.02% 1,015,679
2022-07-27 2022-07-25 3.791 270,042 +9,363 0.02% 1,023,819
2022-07-25 2022-07-21 3.813 260,679 +1,873 0.02% 993,889
2022-07-21 2022-07-19 3.749 258,806 +4,682 0.02% 970,164
2022-07-19 2022-07-15 3.706 254,124 +7,490 0.02% 941,757
2022-07-07 2022-07-05 4.258 246,634 +8,483 0.02% 1,050,210
2022-06-28 2022-06-24 4.424 238,151 -8,138 0.02% 1,053,598
2022-06-23 2022-06-21 4.369 246,289 -8,137 0.02% 1,075,981
2022-06-22 2022-06-20 4.269 254,426 -5,425 0.02% 1,086,204
2022-06-17 2022-06-15 4.358 259,851 -7,233 0.02% 1,132,356
2022-05-26 2022-05-24 4.137 267,084 -7,233 0.02% 1,104,796
2022-05-25 2022-05-23 4.170 274,317 -7,233 0.02% 1,143,817
2022-05-23 2022-05-19 3.948 281,550 -7,234 0.02% 1,111,696
2022-04-07 2022-04-04 4.336 288,784 -3,616 0.02% 1,252,050
2022-03-17 2022-03-15 3.384 292,400 -7,233 0.02% 989,604
2022-02-17 2022-02-15 5.021 299,633 -9,042 0.02% 1,504,555
2022-01-06 2022-01-04 4.922 308,675 -3,616 0.02% 1,519,231
2021-11-02 2021-10-29 4.645 312,291 -9,042 0.02% 1,450,679
2021-09-24 2021-09-21 4.701 321,333 +5,425 0.02% 1,510,451
2021-09-14 2021-09-10 5.365 315,908 +1,330 0.02% 1,694,739
2021-09-07 2021-09-03 5.342 314,578 -900 0.02% 1,680,616
2021-08-18 2021-08-16 5.220 315,478 +4,502 0.02% 1,646,880
2021-07-29 2021-07-27 4.554 310,976 +5,402 0.02% 1,416,138
2021-07-21 2021-07-19 5.087 305,574 +16,206 0.02% 1,554,450
2021-07-16 2021-07-14 5.331 289,368 +4,501 0.02% 1,542,719
2021-07-07 2021-07-05 5.701 284,867 +5,709 0.02% 1,624,040
2021-06-22 2021-06-18 5.984 279,158 -882 0.02% 1,670,593
2021-05-18 2021-05-14 5.882 280,040 +882 0.02% 1,647,305
2021-05-13 2021-05-11 6.120 279,158 -14,999 0.02% 1,708,561
2021-05-11 2021-05-07 6.222 294,157 -3,529 0.02% 1,830,367
2021-04-14 2021-04-12 6.517 297,686 +3,529 0.02% 1,940,050
2021-04-07 2021-03-31 6.166 294,157 +3,529 0.02% 1,813,697
2021-03-30 2021-03-26 5.950 290,628 -2,647 0.02% 1,729,352
2021-03-24 2021-03-22 6.438 293,275 -882 0.02% 1,888,035
2021-03-11 2021-03-09 6.007 294,157 +5,294 0.02% 1,767,021
2021-03-10 2021-03-08 6.177 288,863 +7,941 0.02% 1,784,329
2021-02-26 2021-02-24 6.551 280,922 +7,940 0.02% 1,840,349
2021-02-23 2021-02-19 6.936 272,982 +883 0.02% 1,893,529
2021-02-22 2021-02-18 6.970 272,099 +14,999 0.02% 1,896,657
2021-02-19 2021-02-17 6.948 257,100 +882 0.02% 1,786,279
2021-02-18 2021-02-16 7.163 256,218 +882 0.02% 1,835,327
2021-02-17 2021-02-11 7.095 255,336 -1,764 0.02% 1,811,645
2021-02-08 2021-02-04 6.846 257,100 +2,646 0.02% 1,760,053
2021-02-04 2021-02-02 6.868 254,454 +883 0.02% 1,747,707
2021-02-02 2021-01-29 6.528 253,571 +4,411 0.02% 1,655,422
2021-02-01 2021-01-28 6.812 249,160 -85,582 0.02% 1,697,225
2021-01-29 2021-01-27 6.483 334,742 +4,411 0.02% 2,170,166
2021-01-27 2021-01-25 6.755 330,331 +5,294 0.02% 2,231,425
2021-01-20 2021-01-18 7.072 325,037 +2,647 0.02% 2,298,815
2021-01-19 2021-01-15 6.959 322,390 +5,294 0.02% 2,243,554
2020-12-29 2020-12-24 7.163 317,096 +4,411 0.02% 2,271,404
2020-12-28 2020-12-22 7.299 312,685 +3,529 0.02% 2,282,336
2020-12-23 2020-12-21 7.900 309,156 -12,352 0.02% 2,442,289
2020-12-16 2020-12-14 7.549 321,508 -4,411 0.02% 2,426,904
2020-11-13 2020-11-11 6.800 325,919 -883 0.02% 2,216,397
2020-10-21 2020-10-19 6.596 326,802 +15,882 0.02% 2,155,730
2020-10-08 2020-10-06 7.549 310,920 +5,293 0.02% 2,346,981
2020-09-28 2020-09-24 7.333 305,627 +4,412 0.02% 2,241,210
2020-09-22 2020-09-18 7.628 301,215 +4,411 0.02% 2,297,620
2020-09-21 2020-09-17 7.515 296,804 -5,293 0.02% 2,230,334
2020-09-18 2020-09-16 7.356 302,097 -5,294 0.02% 2,222,172
2020-09-15 2020-09-11 6.579 307,391 +1,847 0.02% 2,022,421
2020-09-02 2020-08-31 7.195 305,544 +3,508 0.02% 2,198,405
2020-08-31 2020-08-27 7.606 302,036 -2,631 0.02% 2,297,149
2020-08-26 2020-08-24 7.149 304,667 +8,770 0.02% 2,178,199
2020-08-24 2020-08-20 7.035 295,897 +17,540 0.02% 2,081,759
2020-08-21 2020-08-19 7.138 278,357 +17,540 0.02% 1,986,923
2020-08-18 2020-08-14 7.081 260,817 +877 0.02% 1,846,852
2020-08-13 2020-08-11 7.058 259,940 +1,754 0.02% 1,834,714
2020-08-10 2020-08-06 7.320 258,186 +3,508 0.02% 1,890,046
2020-08-04 2020-07-31 7.412 254,678 -3,508 0.02% 1,887,598
2020-07-24 2020-07-22 7.457 258,186 +43,849 0.02% 1,925,374
2020-07-23 2020-07-21 7.845 214,337 -4,385 0.01% 1,681,474
2020-07-16 2020-07-14 7.275 218,722 +877 0.01% 1,591,174
2020-07-15 2020-07-13 7.526 217,845 +3,508 0.01% 1,639,442
2020-07-14 2020-07-10 7.457 214,337 +6,139 0.01% 1,598,378
2020-07-06 2020-07-02 5.924 208,198 +2,613 0.01% 1,233,341
2020-07-03 2020-06-30 5.785 205,585 -866 0.01% 1,189,373
2020-06-30 2020-06-26 5.878 206,451 +8,660 0.01% 1,213,456
2020-06-01 2020-05-28 4.781 197,791 +1,732 0.01% 945,575
2020-04-20 2020-04-16 4.146 196,059 +3,464 0.01% 812,775
2020-04-15 2020-04-09 4.065 192,595 +6,928 0.01% 782,847
2020-04-08 2020-04-06 3.938 185,667 +866 0.01% 731,102
2020-03-19 2020-03-17 4.042 184,801 +3,464 0.01% 746,898
2020-01-17 2020-01-15 4.965 181,337 -866 0.01% 900,418
2020-01-16 2020-01-14 4.965 182,203 -866 0.01% 904,718
2020-01-08 2020-01-06 4.781 183,069 -1,732 0.01% 875,194
2019-12-17 2019-12-13 4.596 184,801 -4,330 0.01% 849,330
2019-12-12 2019-12-10 4.480 189,131 +1,732 0.01% 847,390
2019-09-27 2019-09-25 5.069 187,399 -866 0.01% 949,994
2019-09-13 2019-09-11 5.059 188,265 +1,351 0.01% 952,523
2019-09-11 2019-09-09 4.990 186,914 -860 0.01% 932,644
2019-07-29 2019-07-25 5.292 187,774 -40,409 0.01% 993,719
2019-07-26 2019-07-24 5.176 228,183 -131,546 0.02% 1,181,028
2019-07-25 2019-07-23 5.164 359,729 -171,954 0.03% 1,857,698
2019-07-15 2019-07-11 5.408 531,683 -14,616 0.04% 2,875,561
2019-06-14 2019-06-12 5.036 546,299 +171,954 0.04% 2,751,282
2019-06-04 2019-05-31 4.466 374,345 -859 0.03% 1,671,938
2019-05-28 2019-05-24 4.129 375,204 -3,440 0.03% 1,549,218
2019-04-30 2019-04-26 4.513 378,644 -11,692 0.03% 1,708,754
2019-03-27 2019-03-25 4.932 390,336 +171,954 0.03% 1,924,958
2019-03-13 2019-03-11 4.990 218,382 -1,720 0.02% 1,089,660
2019-02-15 2019-02-13 4.548 220,102 -859 0.02% 1,000,962
2019-02-01 2019-01-30 4.176 220,961 -860 0.02% 922,628
2018-11-14 2018-11-12 4.466 221,821 -1,720 0.02% 990,719
2018-10-22 2018-10-18 4.478 223,541 -859 0.02% 1,001,001
2018-07-27 2018-07-25 5.071 224,400 -17,196 0.02% 1,137,958
2018-07-05 2018-07-03 5.129 241,596 -1,719 0.02% 1,239,211
2018-06-28 2018-06-26 4.734 243,315 +8,597 0.02% 1,151,808
2018-05-18 2018-05-16 5.641 234,718 -8,597 0.02% 1,324,052
2018-05-09 2018-05-07 5.432 243,315 +8,597 0.02% 1,321,608
2018-04-25 2018-04-23 4.722 234,718 -516 0.02% 1,108,381
2018-04-09 2018-04-04 4.618 235,234 -2,579 0.02% 1,086,194
2017-12-06 2017-12-04 4.827 237,813 +7,566 0.02% 1,147,891
2017-11-30 2017-11-28 4.897 230,247 -860 0.02% 1,127,438
2017-10-23 2017-10-19 5.478 231,107 +8,598 0.02% 1,266,050
2017-10-16 2017-10-12 5.374 222,509 +860 0.02% 1,195,656
2017-08-28 2017-08-24 5.269 221,649 +2,579 0.02% 1,167,833
2017-08-18 2017-08-16 5.571 219,070 +8,598 0.02% 1,220,493
2017-08-10 2017-08-08 6.395 210,472 +9,900 0.02% 1,346,065
2017-07-26 2017-07-24 5.956 200,572 -1,639 0.02% 1,194,622
2017-07-17 2017-07-13 6.896 202,211 -9,013 0.02% 1,394,420
2017-07-14 2017-07-12 6.884 211,224 -1,638 0.02% 1,453,995
2017-07-06 2017-07-04 7.201 212,862 -820 0.02% 1,532,818
2017-06-29 2017-06-27 7.470 213,682 -1,638 0.02% 1,596,099
2017-05-22 2017-05-18 7.470 215,320 +2,458 0.02% 1,608,334
2017-05-15 2017-05-11 7.628 212,862 -820 0.02% 1,623,748
2017-05-12 2017-05-10 7.531 213,682 +6,555 0.02% 1,609,139
2017-05-05 2017-05-02 7.762 207,127 +4,097 0.02% 1,607,808
2017-04-21 2017-04-19 7.701 203,030 -820 0.02% 1,563,616
2017-03-02 2017-02-28 8.458 203,850 +820 0.02% 1,724,187
2017-02-20 2017-02-16 8.861 203,030 +1,638 0.02% 1,799,025
2017-01-24 2017-01-20 8.055 201,392 -1,638 0.02% 1,622,283
2016-12-01 2016-11-29 7.567 203,030 +819 0.02% 1,536,358
2016-11-18 2016-11-16 7.811 202,211 -3,277 0.02% 1,579,520
2016-11-04 2016-11-02 7.714 205,488 +3,277 0.02% 1,585,054
2016-11-02 2016-10-31 7.933 202,211 +3,277 0.02% 1,604,200
2016-09-01 2016-08-30 8.544 198,934 +4,097 0.02% 1,699,603
2016-08-09 2016-08-05 7.738 194,837 -1,639 0.02% 1,507,652
2016-08-04 2016-08-01 7.518 196,476 -819 0.02% 1,477,171
2016-07-25 2016-07-21 7.677 197,295 +819 0.02% 1,514,632
2016-06-06 2016-06-02 7.103 196,476 +820 0.02% 1,395,638
2016-06-01 2016-05-30 7.592 195,656 +819 0.02% 1,485,334
2016-05-20 2016-05-18 5.907 194,837 +819 0.02% 1,150,952
2016-05-10 2016-05-06 6.151 194,018 -819 0.02% 1,193,474
2016-04-22 2016-04-20 7.335 194,837 +819 0.02% 1,429,178
2016-04-15 2016-04-13 7.677 194,018 -4,096 0.02% 1,489,475
2016-04-13 2016-04-11 7.750 198,114 +12,290 0.02% 1,535,428
2016-04-11 2016-04-07 8.068 185,824 -1,639 0.02% 1,499,145
2016-04-07 2016-04-05 17.618 187,463 +60,840 0.02% 3,302,656
2016-04-06 2016-04-01 17.816 126,623 +5,534 0.02% 2,255,966
2016-04-05 2016-03-31 18.720 121,089 +1,107 0.02% 2,266,771
2016-03-24 2016-03-22 18.033 119,982 +1,660 0.02% 2,163,664
2016-01-27 2016-01-25 14.636 118,322 -553 0.02% 1,731,784
2015-12-29 2015-12-24 15.684 118,875 -1,107 0.02% 1,864,461
2015-12-16 2015-12-14 14.492 119,982 -553 0.02% 1,738,736
2015-12-07 2015-12-03 15.738 120,535 -1,107 0.02% 1,897,031
2015-11-30 2015-11-26 16.714 121,642 +2,213 0.02% 2,033,145
2015-11-03 2015-10-30 14.347 119,429 -2,767 0.02% 1,713,458
2015-10-28 2015-10-26 14.961 122,196 +1,107 0.02% 1,828,228
2015-09-09 2015-09-07 11.817 121,089 -553 0.02% 1,430,954
2015-07-30 2015-07-28 14.275 121,642 -554 0.02% 1,736,416
2015-07-23 2015-07-21 15.467 122,196 -553 0.02% 1,890,053
2015-07-13 2015-07-09 14.275 122,749 -4,428 0.02% 1,752,218
2015-07-10 2015-07-08 11.257 127,177 -1,106 0.02% 1,431,660
2015-07-09 2015-07-07 12.793 128,283 -554 0.02% 1,641,139
2015-07-08 2015-07-06 14.311 128,837 +1,660 0.02% 1,843,779
2015-07-07 2015-07-03 16.172 127,177 +554 0.02% 2,056,718
2015-07-03 2015-06-30 18.901 126,623 +1,107 0.02% 2,393,246
2015-06-23 2015-06-19 19.443 125,516 -1,661 0.02% 2,440,363
2015-06-11 2015-06-09 21.250 127,177 +1,661 0.02% 2,702,458
2015-06-02 2015-05-29 25.556 125,516 +1,803 0.02% 3,207,673
2015-05-14 2015-05-12 21.413 123,713 -545 0.02% 2,649,027
2015-04-29 2015-04-27 22.183 124,258 -2,182 0.02% 2,756,373
2015-04-22 2015-04-20 18.516 126,440 -1,091 0.02% 2,341,176
2015-04-21 2015-04-17 20.313 127,531 -109 0.02% 2,590,501
2015-04-09 2015-04-02 18.296 127,640 -546 0.02% 2,335,316
2015-03-25 2015-03-23 13.695 128,186 -545 0.02% 1,755,454
2015-03-18 2015-03-16 13.200 128,731 -1,637 0.02% 1,699,198
2015-02-10 2015-02-06 13.071 130,368 -1,636 0.02% 1,704,075
2015-02-05 2015-02-03 13.273 132,004 -545 0.02% 1,752,080
2015-02-03 2015-01-30 13.420 132,549 -1,637 0.02% 1,778,754
2014-12-10 2014-12-08 11.770 134,186 -545 0.02% 1,579,321
2014-11-21 2014-11-19 12.705 134,731 +1,091 0.02% 1,711,705
2014-11-14 2014-11-12 12.558 133,640 -546 0.02% 1,678,245
2014-11-13 2014-11-11 12.613 134,186 -1,091 0.02% 1,692,481
2014-11-04 2014-10-31 13.236 135,277 -545 0.02% 1,790,562
2014-10-08 2014-10-06 12.833 135,822 -1,091 0.02% 1,742,996
2014-09-23 2014-09-19 13.786 136,913 -22,910 0.02% 1,887,517
2014-09-16 2014-09-12 14.263 159,823 -1,091 0.03% 2,279,540
2014-07-29 2014-07-25 13.860 160,914 +1,091 0.03% 2,230,200
2014-07-18 2014-07-16 12.760 159,823 -1,636 0.03% 2,039,280
2014-07-09 2014-07-07 13.511 161,459 -1,091 0.03% 2,181,514
2014-06-17 2014-06-13 13.585 162,550 -1,637 0.03% 2,208,175
2014-05-28 2014-05-26 13.296 164,187 +4,134 0.03% 2,183,034
2014-04-10 2014-04-08 14.312 160,053 -532 0.03% 2,290,609
2014-03-17 2014-03-13 14.236 160,585 -2,127 0.03% 2,286,142
2014-03-05 2014-03-03 14.349 162,712 -1,063 0.03% 2,334,783
2014-02-19 2014-02-17 14.142 163,775 -532 0.03% 2,316,156
2014-02-12 2014-02-10 13.879 164,307 +2,659 0.03% 2,280,420
2014-01-29 2014-01-27 15.026 161,648 -532 0.03% 2,428,955
2014-01-27 2014-01-23 16.079 162,180 -1,064 0.03% 2,607,749
2014-01-24 2014-01-22 16.136 163,244 -1,063 0.03% 2,634,068
2014-01-23 2014-01-21 15.778 164,307 +532 0.03% 2,592,510
2014-01-22 2014-01-20 16.155 163,775 +531 0.03% 2,645,716
2014-01-02 2013-12-27 16.719 163,244 +22,333 0.03% 2,729,238
2013-12-30 2013-12-24 16.738 140,911 -27,331 0.02% 2,358,508
2013-12-27 2013-12-20 16.155 168,242 -532 0.03% 2,717,878
2013-12-23 2013-12-19 16.079 168,774 -3,190 0.03% 2,713,776
2013-12-19 2013-12-17 15.910 171,964 -14,889 0.03% 2,735,963
2013-12-16 2013-12-12 16.700 186,853 -2,127 0.03% 3,120,437
2013-12-11 2013-12-09 17.584 188,980 -1,063 0.03% 3,322,996
2013-12-10 2013-12-06 17.734 190,043 -532 0.03% 3,370,280
2013-11-29 2013-11-27 16.963 190,575 -1,595 0.03% 3,232,770
2013-11-26 2013-11-22 17.302 192,170 -1,064 0.03% 3,324,879
2013-11-22 2013-11-20 17.697 193,234 -531 0.03% 3,419,602
2013-11-19 2013-11-15 18.994 193,765 -1,276 0.03% 3,680,435
2013-11-15 2013-11-13 18.618 195,041 +319 0.03% 3,631,311
2013-11-07 2013-11-05 19.559 194,722 -2,659 0.03% 3,808,472
2013-10-23 2013-10-21 19.935 197,381 -1,595 0.03% 3,934,718
2013-10-22 2013-10-18 18.712 198,976 -532 0.03% 3,723,284
2013-10-16 2013-10-11 18.430 199,508 +1,063 0.03% 3,676,959
2013-10-10 2013-10-08 18.468 198,445 -531 0.03% 3,664,832
2013-10-03 2013-09-30 17.866 198,976 -532 0.03% 3,554,894
2013-09-24 2013-09-19 17.998 199,508 -532 0.03% 3,590,663
2013-09-19 2013-09-17 17.038 200,040 -532 0.03% 3,408,376
2013-09-17 2013-09-13 17.433 200,572 -5,317 0.03% 3,496,652
2013-09-12 2013-09-10 17.810 205,889 +532 0.04% 3,666,786
2013-08-30 2013-08-28 14.932 205,357 -532 0.04% 3,066,425
2013-08-22 2013-08-20 17.444 205,889 -532 0.04% 3,591,571
2013-08-21 2013-08-19 17.484 206,421 +9,030 0.04% 3,608,971
2013-08-06 2013-08-02 17.405 197,391 -1,017 0.04% 3,435,567
2013-07-25 2013-07-23 17.621 198,408 +508 0.04% 3,496,189
2013-07-23 2013-07-19 17.346 197,900 +1,526 0.04% 3,432,750
2013-07-18 2013-07-16 17.346 196,374 -1,526 0.04% 3,406,280
2013-07-08 2013-07-04 17.169 197,900 -1,017 0.04% 3,397,722
2013-07-04 2013-07-02 18.093 198,917 -2,542 0.04% 3,599,047
2013-07-02 2013-06-27 18.074 201,459 -2,034 0.04% 3,641,078
2013-06-28 2013-06-26 17.562 203,493 +509 0.04% 3,573,787
2013-06-27 2013-06-25 17.149 202,984 +2,033 0.04% 3,481,016
2013-06-26 2013-06-24 17.326 200,951 -3,050 0.04% 3,481,720
2013-06-14 2013-06-11 21.004 204,001 -407 0.04% 4,284,807
2013-06-07 2013-06-05 20.689 204,408 -509 0.04% 4,229,036
2013-06-06 2013-06-04 20.571 204,917 -1,017 0.04% 4,215,387
2013-06-05 2013-06-03 21.004 205,934 +509 0.04% 4,325,408
2013-06-03 2013-05-30 21.397 205,425 -509 0.04% 4,395,517
2013-05-31 2013-05-29 21.476 205,934 +509 0.04% 4,422,608
2013-05-30 2013-05-28 21.791 205,425 -509 0.04% 4,476,317
2013-05-29 2013-05-27 21.437 205,934 +2,543 0.04% 4,414,508
2013-05-27 2013-05-23 21.987 203,391 -3,051 0.04% 4,471,995
2013-05-22 2013-05-20 22.184 206,442 -1,017 0.04% 4,579,678
2013-05-21 2013-05-16 21.043 207,459 -1,526 0.04% 4,365,599
2013-05-16 2013-05-14 20.257 208,985 -1,016 0.04% 4,233,310
2013-05-09 2013-05-07 20.414 210,001 -2,034 0.04% 4,286,931
2013-04-17 2013-04-15 19.785 212,035 -2,034 0.04% 4,195,013
2013-04-09 2013-04-05 20.847 214,069 +20,339 0.04% 4,462,594
2013-03-27 2013-03-25 20.886 193,730 -4,576 0.03% 4,046,217
2013-03-25 2013-03-21 21.161 198,306 -5,085 0.04% 4,196,390
2013-03-21 2013-03-19 20.021 203,391 +1,017 0.04% 4,071,995
2013-03-19 2013-03-15 20.925 202,374 +2,034 0.04% 4,234,714
2013-03-15 2013-03-13 20.139 200,340 -11,695 0.04% 4,034,552
2013-03-14 2013-03-12 21.122 212,035 -8,136 0.04% 4,478,572
2013-03-04 2013-02-28 23.954 220,171 -508 0.04% 5,273,940
2013-02-22 2013-02-20 22.971 220,679 -1,526 0.04% 5,069,109
2013-02-21 2013-02-19 22.853 222,205 -508 0.04% 5,077,942
2013-02-18 2013-02-14 22.341 222,713 -2,034 0.04% 4,975,671
2013-02-14 2013-02-07 23.128 224,747 -4,068 0.04% 5,197,913
2013-01-30 2013-01-28 24.662 228,815 +1,017 0.04% 5,642,996
2013-01-21 2013-01-17 24.111 227,798 +508 0.04% 5,492,475
2012-12-20 2012-12-18 26.589 227,290 -508 0.04% 6,043,448
2012-12-18 2012-12-14 26.274 227,798 -509 0.04% 5,985,275
2012-12-07 2012-12-05 26.156 228,307 -1,525 0.04% 5,971,709
2012-11-19 2012-11-15 28.910 229,832 -2,034 0.04% 6,644,397
2012-11-15 2012-11-13 27.730 231,866 -5,085 0.04% 6,429,600
2012-11-08 2012-11-06 27.376 236,951 -1,017 0.04% 6,486,726
2012-10-05 2012-10-03 24.426 237,968 -1,017 0.04% 5,812,566
2012-10-04 2012-09-28 24.308 238,985 -3,051 0.04% 5,809,207
2012-10-03 2012-09-27 24.072 242,036 -1,017 0.04% 5,826,250
2012-09-28 2012-09-26 23.954 243,053 -508 0.04% 5,822,051
2012-09-27 2012-09-25 23.797 243,561 -1,017 0.04% 5,795,900
2012-09-26 2012-09-24 23.443 244,578 -1,017 0.04% 5,733,521
2012-09-24 2012-09-20 22.931 245,595 -2,542 0.04% 5,631,782
2012-09-17 2012-09-13 24.150 248,137 -509 0.04% 5,992,632
2012-09-12 2012-09-10 24.465 248,646 -508 0.04% 6,083,165
2012-08-29 2012-08-27 25.351 249,154 +7,933 0.04% 6,316,304
2012-08-15 2012-08-13 25.351 241,221 -186,577 0.04% 6,115,195
2012-08-14 2012-08-10 25.798 427,798 +186,577 0.08% 11,036,289
2012-08-10 2012-08-08 26.082 241,221 +492 0.04% 6,291,595
2012-06-26 2012-06-22 27.301 240,729 +985 0.04% 6,572,162
2012-06-22 2012-06-20 28.398 239,744 +492 0.04% 6,808,251
2012-06-18 2012-06-14 28.479 239,252 -394 0.04% 6,813,719
2012-06-06 2012-06-04 25.148 239,646 -984 0.04% 6,026,587
2012-05-22 2012-05-18 26.164 240,630 -4,923 0.04% 6,295,732
2012-05-18 2012-05-16 24.985 245,553 +984 0.05% 6,135,232
2012-05-16 2012-05-14 27.870 244,569 -492 0.05% 6,816,103
2012-05-15 2012-05-11 28.723 245,061 -2,461 0.05% 7,038,891
2012-05-04 2012-05-02 28.764 247,522 -2,462 0.05% 7,119,634
2012-04-25 2012-04-23 32.826 249,984 -1,477 0.05% 8,206,050
2012-04-20 2012-04-18 32.339 251,461 -984 0.05% 8,131,943
2012-04-18 2012-04-16 32.379 252,445 -985 0.05% 8,174,020
2012-04-17 2012-04-13 32.704 253,430 -985 0.05% 8,288,282
2012-04-05 2012-04-02 32.298 254,415 +1,970 0.05% 8,217,135
2012-03-27 2012-03-23 30.836 252,445 -4,923 0.05% 7,784,293
2012-03-26 2012-03-22 30.795 257,368 -4,923 0.05% 7,925,640
2012-03-23 2012-03-21 30.064 262,291 +492 0.05% 7,885,436
2012-03-21 2012-03-19 31.770 261,799 -1,969 0.05% 8,317,357
2012-03-14 2012-03-12 32.542 263,768 +492 0.05% 8,583,516
2012-03-13 2012-03-09 33.070 263,276 -2,953 0.05% 8,706,554
2012-03-09 2012-03-07 30.795 266,229 +984 0.05% 8,198,515
2012-03-07 2012-03-05 31.648 265,245 +985 0.05% 8,394,508
2012-03-06 2012-03-02 32.054 264,260 +984 0.05% 8,470,695
2012-03-01 2012-02-28 31.567 263,276 +493 0.05% 8,310,801
2012-02-29 2012-02-27 31.608 262,783 +492 0.05% 8,305,915
2012-02-28 2012-02-24 31.567 262,291 -985 0.05% 8,279,708
2012-02-27 2012-02-23 31.689 263,276 +493 0.05% 8,342,889
2012-02-23 2012-02-21 30.226 262,783 -4,431 0.05% 7,942,931
2012-02-17 2012-02-15 28.642 267,214 -492 0.05% 7,653,480
2012-02-13 2012-02-09 28.967 267,706 -493 0.05% 7,754,579
2012-02-10 2012-02-08 28.479 268,199 +6,892 0.05% 7,638,108
2012-02-03 2012-02-01 25.798 261,307 +493 0.05% 6,741,171
2012-01-31 2012-01-27 26.164 260,814 -1,477 0.05% 6,823,817
2012-01-30 2012-01-26 26.001 262,291 -1,477 0.05% 6,819,837
2012-01-13 2012-01-11 24.904 263,768 -492 0.05% 6,568,908
2012-01-12 2012-01-10 24.701 264,260 -493 0.05% 6,527,481
2012-01-06 2012-01-04 24.863 264,753 -1,969 0.05% 6,582,683
2011-12-16 2011-12-14 24.498 266,722 -1,969 0.05% 6,534,115
2011-12-06 2011-12-02 26.651 268,691 -492 0.05% 7,160,899
2011-12-02 2011-11-30 24.620 269,183 -985 0.05% 6,627,212
2011-11-24 2011-11-22 23.767 270,168 -2,461 0.05% 6,420,966
2011-11-10 2011-11-08 24.945 272,629 -492 0.05% 6,800,659
2011-11-08 2011-11-04 24.132 273,121 +492 0.05% 6,591,013
2011-11-04 2011-11-02 23.360 272,629 -492 0.05% 6,368,696
2011-11-03 2011-11-01 23.157 273,121 -985 0.05% 6,324,709
2011-11-01 2011-10-28 22.710 274,106 +2,461 0.05% 6,225,023
2011-10-24 2011-10-20 19.054 271,645 +493 0.05% 5,175,891
2011-10-17 2011-10-13 19.196 271,152 +492 0.05% 5,205,054
2011-10-13 2011-10-11 19.359 270,660 -492 0.05% 5,239,593
2011-10-11 2011-10-07 19.338 271,152 +4,923 0.05% 5,243,610
2011-10-10 2011-10-06 17.815 266,229 -985 0.05% 4,742,808
2011-10-07 2011-10-04 16.535 267,214 -1,969 0.05% 4,418,392
2011-10-06 2011-10-03 18.769 269,183 -6,400 0.05% 5,052,429
2011-10-04 2011-09-30 20.963 275,583 -984 0.05% 5,777,138
2011-09-28 2011-09-26 20.313 276,567 -13,785 0.05% 5,617,990
2011-09-26 2011-09-22 22.223 290,352 -1,476 0.05% 6,452,422
2011-09-19 2011-09-15 24.579 291,828 +787 0.05% 7,172,870
2011-09-16 2011-09-14 24.417 291,041 -984 0.05% 7,106,230
2011-09-02 2011-08-31 26.935 292,025 -493 0.05% 7,865,823
2011-08-26 2011-08-24 25.554 292,518 -984 0.05% 7,475,046
2011-08-24 2011-08-22 24.660 293,502 -3,446 0.05% 7,237,863
2011-08-23 2011-08-19 24.579 296,948 -1,477 0.06% 7,298,715
2011-08-17 2011-08-15 26.186 298,425 +7,663 0.06% 7,814,521
2011-08-11 2011-08-09 24.601 290,762 -960 0.06% 7,153,148
2011-08-10 2011-08-08 25.519 291,722 -959 0.06% 7,444,373
2011-08-04 2011-08-02 26.770 292,681 -1,919 0.06% 7,834,966
2011-07-21 2011-07-19 25.644 294,600 +960 0.06% 7,554,668
2011-07-12 2011-07-08 26.436 293,640 -1,439 0.06% 7,762,686
2011-07-06 2011-07-04 26.853 295,079 -3,838 0.06% 7,923,767
2011-07-05 2011-06-30 26.269 298,917 +480 0.06% 7,852,333
2011-06-28 2011-06-24 25.894 298,437 -6,235 0.06% 7,727,728
2011-06-27 2011-06-23 25.435 304,672 -480 0.06% 7,749,433
2011-06-24 2011-06-22 25.560 305,152 -35,494 0.06% 7,799,814
2011-06-23 2011-06-21 25.936 340,646 -2,878 0.07% 8,834,891
2011-06-21 2011-06-17 26.728 343,524 -7,194 0.07% 9,181,691
2011-06-16 2011-06-14 26.478 350,718 -960 0.07% 9,286,228
2011-06-09 2011-06-07 29.522 351,678 -479 0.07% 10,382,119
2011-06-02 2011-05-31 30.856 352,157 -3,358 0.07% 10,866,147
2011-05-31 2011-05-27 29.730 355,515 -4,796 0.07% 10,569,514
2011-05-30 2011-05-26 29.438 360,311 +4,796 0.07% 10,606,931
2011-05-19 2011-05-17 31.773 355,515 +480 0.07% 11,295,890
2011-05-17 2011-05-13 33.316 355,035 +479 0.07% 11,828,386
2011-05-12 2011-05-09 32.065 354,556 -479 0.07% 11,368,907
2011-05-11 2011-05-06 31.982 355,035 -480 0.07% 11,354,658
2011-04-21 2011-04-19 31.565 355,515 +480 0.07% 11,221,770
2011-04-18 2011-04-14 32.399 355,035 -480 0.07% 11,502,698
2011-04-13 2011-04-11 30.689 355,515 -1,439 0.07% 10,910,466
2011-04-12 2011-04-08 29.980 356,954 -480 0.07% 10,701,599
2011-04-11 2011-04-07 30.147 357,434 -959 0.07% 10,775,606
2011-04-08 2011-04-06 30.314 358,393 -1,439 0.07% 10,864,293
2011-04-07 2011-04-04 30.189 359,832 -12,471 0.07% 10,862,903
2011-04-01 2011-03-30 30.689 372,303 -3,357 0.07% 11,425,676
2011-03-29 2011-03-25 30.272 375,660 -480 0.07% 11,372,059
2011-03-17 2011-03-15 28.729 376,140 -959 0.07% 10,806,282
2011-03-14 2011-03-10 30.022 377,099 +959 0.07% 11,321,277
2011-03-01 2011-02-25 29.355 376,140 -11,991 0.07% 11,041,542
2011-02-28 2011-02-24 29.438 388,131 -12,950 0.07% 11,425,904
2011-02-25 2011-02-23 29.647 401,081 -12,471 0.08% 11,890,749
2011-02-24 2011-02-22 30.105 413,552 +1,439 0.08% 12,450,158
2011-02-23 2011-02-21 30.522 412,113 -2,399 0.08% 12,578,676
2011-02-22 2011-02-18 30.606 414,512 -11,032 0.08% 12,686,467
2011-02-21 2011-02-17 29.230 425,544 +32,137 0.08% 12,438,558
2011-02-16 2011-02-14 30.356 393,407 -16,308 0.08% 11,942,108
2011-02-15 2011-02-11 30.397 409,715 +14,389 0.08% 12,454,231
2011-02-14 2011-02-10 30.731 395,326 -45,566 0.08% 12,148,717
2011-02-11 2011-02-09 31.231 440,892 -1,439 0.08% 13,769,608
2011-02-10 2011-02-08 31.440 442,331 -28,779 0.08% 13,906,770
2011-02-09 2011-02-07 31.106 471,110 +38,372 0.09% 14,654,422
2011-02-08 2011-02-02 30.939 432,738 -81,540 0.08% 13,388,640
2011-02-07 2011-01-31 31.190 514,278 +103,124 0.10% 16,040,100
2011-02-01 2011-01-28 31.398 411,154 -480 0.08% 12,909,429
2011-01-31 2011-01-27 30.981 411,634 -6,715 0.08% 12,752,860
2011-01-28 2011-01-26 31.106 418,349 +7,675 0.08% 13,013,230
2011-01-27 2011-01-25 31.481 410,674 +3,837 0.08% 12,928,606
2011-01-26 2011-01-24 32.149 406,837 +2,398 0.08% 13,079,236
2011-01-25 2011-01-21 32.732 404,439 -3,358 0.08% 13,238,239
2011-01-21 2011-01-19 33.942 407,797 -25,421 0.08% 13,841,271
2011-01-20 2011-01-18 33.400 433,218 +22,544 0.08% 14,469,268
2011-01-19 2011-01-17 32.566 410,674 -41,250 0.08% 13,373,829
2011-01-18 2011-01-14 33.233 451,924 +10,072 0.09% 15,018,663
2011-01-17 2011-01-13 32.983 441,852 -36,932 0.08% 14,573,399
2011-01-14 2011-01-12 31.648 478,784 -20,146 0.09% 15,152,662
2011-01-13 2011-01-11 31.231 498,930 +5,276 0.10% 15,582,207
2011-01-12 2011-01-10 31.607 493,654 -19,185 0.09% 15,602,687
2011-01-11 2011-01-07 31.190 512,839 -37,893 0.10% 15,995,219
2011-01-10 2011-01-06 31.648 550,732 -3,837 0.11% 17,429,689
2011-01-07 2011-01-05 31.565 554,569 -27,819 0.11% 17,504,875
2011-01-06 2011-01-04 30.814 582,388 +11,032 0.11% 17,945,865
2011-01-04 2010-12-31 30.314 571,356 +13,909 0.11% 17,320,034
2010-12-30 2010-12-28 30.439 557,447 +16,308 0.11% 16,968,130
2010-12-29 2010-12-24 30.647 541,139 +17,268 0.10% 16,584,551
2010-12-28 2010-12-22 32.315 523,871 -23,983 0.10% 16,929,089
2010-12-23 2010-12-21 31.523 547,854 -37,892 0.10% 17,270,073
2010-12-22 2010-12-20 30.856 585,746 -26,381 0.11% 18,073,763
2010-12-21 2010-12-17 29.980 612,127 +4,797 0.12% 18,351,770
2010-12-20 2010-12-16 29.814 607,330 +9,113 0.12% 18,106,659
2010-12-17 2010-12-15 31.023 598,217 +6,236 0.11% 18,558,344
2010-12-16 2010-12-14 31.231 591,981 +9,593 0.11% 18,488,306
2010-12-15 2010-12-13 31.690 582,388 +2,878 0.11% 18,455,829
2010-12-14 2010-12-10 31.315 579,510 -8,634 0.11% 18,147,149
2010-12-13 2010-12-09 30.522 588,144 +5,276 0.11% 17,951,564
2010-12-10 2010-12-08 31.481 582,868 +24,942 0.11% 18,349,520
2010-12-09 2010-12-07 31.898 557,926 +34,534 0.11% 17,796,950
2010-12-08 2010-12-06 32.607 523,392 +30,218 0.10% 17,066,378
2010-12-07 2010-12-03 33.358 493,174 +29,738 0.09% 16,451,204
2010-12-06 2010-12-02 33.274 463,436 +13,910 0.09% 15,420,562
2010-12-03 2010-12-01 33.274 449,526 -2,398 0.09% 14,957,715
2010-12-02 2010-11-30 33.191 451,924 +28,779 0.09% 14,999,819
2010-12-01 2010-11-29 34.192 423,145 -3,358 0.08% 14,468,070
2010-11-30 2010-11-26 32.399 426,503 +1,439 0.08% 13,818,174
2010-11-29 2010-11-25 32.983 425,064 +8,154 0.08% 14,019,688
2010-11-26 2010-11-24 33.400 416,910 +3,358 0.08% 13,924,588
2010-11-24 2010-11-22 35.234 413,552 -5,756 0.08% 14,571,168
2010-11-23 2010-11-19 32.816 419,308 -15,828 0.08% 13,759,905
2010-11-22 2010-11-18 31.523 435,136 -18,707 0.08% 13,716,849
2010-11-19 2010-11-17 30.689 453,843 +6,715 0.09% 13,928,072
2010-11-18 2010-11-16 31.898 447,128 +24,942 0.09% 14,262,670
2010-11-17 2010-11-15 32.482 422,186 -480 0.09% 13,713,516
2010-11-16 2010-11-12 33.775 422,666 +1,439 0.09% 14,275,452
2010-11-12 2010-11-10 32.941 421,227 -4,796 0.09% 13,875,570
2010-11-10 2010-11-08 32.941 426,023 -1,439 0.09% 14,033,554
2010-11-09 2010-11-05 32.482 427,462 +6,715 0.09% 13,884,892
2010-11-08 2010-11-04 32.482 420,747 -1,439 0.09% 13,666,774
2010-11-04 2010-11-02 32.524 422,186 -959 0.09% 13,731,120
2010-11-03 2010-11-01 29.605 423,145 -480 0.09% 12,527,231
2010-11-02 2010-10-29 29.188 423,625 +911 0.09% 12,364,802
2010-10-29 2010-10-27 29.438 422,714 -3,357 0.09% 12,443,968
2010-10-28 2010-10-26 28.980 426,071 -8,634 0.09% 12,347,366
2010-10-27 2010-10-25 29.105 434,705 -5,276 0.09% 12,651,954
2010-10-26 2010-10-22 28.855 439,981 -7,195 0.09% 12,695,434
2010-10-25 2010-10-21 28.980 447,176 -11,127 0.09% 12,958,980
2010-10-22 2010-10-20 28.729 458,303 -2,878 0.09% 13,166,776
2010-10-20 2010-10-18 27.895 461,181 +18,226 0.09% 12,864,860
2010-10-18 2010-10-14 28.354 442,955 +9,114 0.09% 12,559,607
2010-10-15 2010-10-13 28.646 433,841 -480 0.09% 12,427,818
2010-10-07 2010-10-05 29.480 434,321 -480 0.09% 12,803,768
2010-10-06 2010-10-04 29.397 434,801 -26,860 0.09% 12,781,658
2010-10-05 2010-09-30 28.187 461,661 +11,032 0.09% 13,013,000
2010-10-04 2010-09-29 27.979 450,629 +13,430 0.09% 12,608,087
2010-09-28 2010-09-24 27.895 437,199 +480 0.09% 12,195,871
2010-09-27 2010-09-22 26.895 436,719 +479 0.09% 11,745,441
2010-09-24 2010-09-21 27.228 436,240 -28,299 0.09% 11,878,079
2010-09-22 2010-09-20 28.747 464,539 +3,358 0.09% 13,354,303
2010-09-21 2010-09-17 28.577 461,181 +14,819 0.09% 13,179,205
2010-09-20 2010-09-16 27.598 446,362 +5,166 0.09% 12,318,491
2010-09-17 2010-09-15 27.555 441,196 +11,271 0.09% 12,157,132
2010-09-16 2010-09-14 26.490 429,925 -470 0.09% 11,388,810
2010-09-14 2010-09-10 25.383 430,395 -1,409 0.09% 10,924,681
2010-09-10 2010-09-08 25.340 431,804 -469 0.09% 10,942,055
2010-09-08 2010-09-06 25.809 432,273 -4,696 0.09% 11,156,450
2010-09-02 2010-08-31 25.766 436,969 -470 0.09% 11,259,038
2010-09-01 2010-08-30 25.638 437,439 -939 0.09% 11,215,258
2010-08-31 2010-08-27 26.150 438,378 -470 0.09% 11,463,372
2010-08-27 2010-08-25 26.874 438,848 -2,348 0.09% 11,793,393
2010-08-24 2010-08-20 26.618 441,196 +2,348 0.09% 11,743,752
2010-08-20 2010-08-18 25.894 438,848 -939 0.09% 11,363,523
2010-08-18 2010-08-16 25.724 439,787 -1,879 0.09% 11,312,917
2010-08-16 2010-08-12 25.809 441,666 -8,452 0.09% 11,398,872
2010-08-13 2010-08-11 26.107 450,118 -1,879 0.09% 11,751,198
2010-08-10 2010-08-06 26.107 451,997 -3,757 0.09% 11,800,253
2010-08-06 2010-08-04 26.235 455,754 +3,757 0.10% 11,956,566
2010-08-05 2010-08-03 26.703 451,997 +470 0.09% 12,069,753
2010-07-29 2010-07-27 26.320 451,527 +469 0.09% 11,884,132
2010-07-28 2010-07-26 26.618 451,058 -3,757 0.09% 12,006,258
2010-07-23 2010-07-21 27.725 454,815 +470 0.09% 12,609,883
2010-07-22 2010-07-20 29.131 454,345 -1,878 0.09% 13,235,402
2010-07-19 2010-07-15 28.194 456,223 -4,696 0.10% 12,862,650
2010-07-15 2010-07-13 28.023 460,919 +2,817 0.10% 12,916,528
2010-07-13 2010-07-09 28.662 458,102 +939 0.10% 13,130,236
2010-07-12 2010-07-08 27.555 457,163 +5,636 0.10% 12,597,102
2010-07-08 2010-07-06 25.724 451,527 -1,409 0.09% 11,614,912
2010-07-06 2010-07-02 25.766 452,936 +939 0.09% 11,670,447
2010-07-05 2010-06-30 25.681 451,997 -1,409 0.09% 11,607,752
2010-06-29 2010-06-25 27.512 453,406 -5,635 0.09% 12,474,268
2010-06-24 2010-06-22 28.364 459,041 -470 0.10% 13,020,300
2010-06-23 2010-06-21 27.981 459,511 -20,193 0.10% 12,857,501
2010-06-22 2010-06-18 27.342 479,704 +3,288 0.10% 13,116,067
2010-06-18 2010-06-15 25.255 476,416 -470 0.10% 12,031,958
2010-06-17 2010-06-14 25.724 476,886 -2,818 0.10% 12,267,238
2010-06-15 2010-06-11 25.255 479,704 -91,104 0.10% 12,114,997
2010-06-14 2010-06-10 24.957 570,808 +1,879 0.12% 14,245,672
2010-06-11 2010-06-09 24.957 568,929 -2,771 0.12% 14,198,778
2010-06-10 2010-06-08 25.340 571,700 -939 0.12% 14,487,066
2010-06-09 2010-06-07 25.298 572,639 -9,862 0.12% 14,486,472
2010-06-02 2010-05-31 25.596 582,501 +470 0.12% 14,909,615
2010-06-01 2010-05-28 25.724 582,031 -470 0.12% 14,971,949
2010-05-28 2010-05-26 22.615 582,501 -5,165 0.12% 13,173,054
2010-05-27 2010-05-25 22.529 587,666 +2,348 0.12% 13,239,803
2010-05-26 2010-05-24 24.233 585,318 +2,817 0.12% 14,184,023
2010-05-20 2010-05-18 23.509 582,501 -2,348 0.12% 13,694,022
2010-05-19 2010-05-17 24.148 584,849 -1,878 0.12% 14,122,842
2010-05-17 2010-05-13 25.213 586,727 -470 0.12% 14,792,891
2010-05-14 2010-05-12 23.977 587,197 -2,817 0.12% 14,079,509
2010-05-13 2010-05-11 25.085 590,014 +469 0.12% 14,800,381
2010-05-12 2010-05-10 26.277 589,545 -4,696 0.12% 15,491,640
2010-05-11 2010-05-07 25.298 594,241 -7,044 0.12% 15,032,954
2010-05-10 2010-05-06 25.979 601,285 -30,524 0.13% 15,620,879
2010-05-04 2010-04-30 24.744 631,809 +1,878 0.13% 15,633,536
2010-05-03 2010-04-29 24.616 629,931 +13,149 0.13% 15,506,583
2010-04-30 2010-04-28 25.596 616,782 -7,514 0.13% 15,787,066
2010-04-29 2010-04-27 25.766 624,296 +8,923 0.13% 16,085,746
2010-04-28 2010-04-26 26.618 615,373 +4,226 0.13% 16,379,994
2010-04-27 2010-04-23 26.618 611,147 -10,331 0.13% 16,267,506
2010-04-26 2010-04-22 26.362 621,478 +469 0.13% 16,383,689
2010-04-23 2010-04-21 27.427 621,009 -1,878 0.13% 17,032,525
2010-04-22 2010-04-20 26.192 622,887 +1,878 0.13% 16,314,721
2010-04-21 2010-04-19 26.831 621,009 -15,966 0.13% 16,662,253
2010-04-20 2010-04-16 27.555 636,975 -470 0.13% 17,551,811
2010-04-19 2010-04-15 28.194 637,445 -1,878 0.13% 17,971,982
2010-04-16 2010-04-14 27.172 639,323 -5,635 0.13% 17,371,458
2010-04-15 2010-04-13 28.194 644,958 +3,287 0.13% 18,183,802
2010-04-14 2010-04-12 29.855 641,671 +18,784 0.13% 19,156,921
2010-04-13 2010-04-09 29.599 622,887 -470 0.13% 18,436,961
2010-04-12 2010-04-08 29.344 623,357 -469 0.13% 18,291,585
2010-04-09 2010-04-07 28.492 623,826 +7,044 0.13% 17,773,987
2010-04-01 2010-03-30 28.364 616,782 +939 0.13% 17,494,486
2010-03-31 2010-03-29 28.279 615,843 -469 0.13% 17,415,396
2010-03-25 2010-03-23 28.790 616,312 +7,513 0.13% 17,743,635
2010-03-22 2010-03-18 29.770 608,799 +3,288 0.13% 18,123,680
2010-03-19 2010-03-17 30.366 605,511 -470 0.13% 18,386,829
2010-03-18 2010-03-16 28.577 605,981 +10,331 0.13% 17,317,165
2010-03-17 2010-03-15 27.853 595,650 +470 0.12% 16,590,679
2010-03-16 2010-03-12 28.662 595,180 -4,227 0.12% 17,059,200
2010-03-15 2010-03-11 29.770 599,407 +5,636 0.13% 17,844,084
2010-03-12 2010-03-10 31.260 593,771 -8,453 0.12% 18,561,382
2010-03-11 2010-03-09 30.153 602,224 -10,801 0.13% 18,158,777
2010-03-10 2010-03-08 30.408 613,025 -11,740 0.13% 18,641,106
2010-03-04 2010-03-02 27.044 624,765 -470 0.13% 16,896,070
2010-03-03 2010-03-01 26.448 625,235 -1,409 0.13% 16,535,988
2010-03-02 2010-02-26 25.979 626,644 +3,757 0.13% 16,279,685
2010-03-01 2010-02-25 26.618 622,887 +470 0.13% 16,580,001
2010-02-25 2010-02-23 26.405 622,417 -940 0.13% 16,434,951
2010-02-23 2010-02-19 23.211 623,357 -469 0.13% 14,468,670
2010-02-22 2010-02-18 23.765 623,826 -2,818 0.13% 14,824,940
2010-02-19 2010-02-17 22.828 626,644 -939 0.13% 14,304,772
2010-02-18 2010-02-12 22.785 627,583 +3,757 0.13% 14,299,479
2010-02-10 2010-02-08 24.105 623,826 +3,757 0.13% 15,037,484
2010-02-05 2010-02-03 26.235 620,069 -940 0.13% 16,267,320
2010-02-03 2010-02-01 26.192 621,009 +1,879 0.13% 16,265,532
2010-02-02 2010-01-29 26.362 619,130 +939 0.13% 16,321,789
2010-02-01 2010-01-28 25.255 618,191 +1,879 0.13% 15,612,507
2010-01-29 2010-01-27 24.105 616,312 +7,513 0.13% 14,856,357
2010-01-28 2010-01-26 24.574 608,799 -469 0.13% 14,960,462
2010-01-27 2010-01-25 26.959 609,268 -6,575 0.13% 16,425,075
2010-01-26 2010-01-22 27.981 615,843 +5,635 0.13% 17,231,800
2010-01-25 2010-01-21 27.555 610,208 -2,348 0.13% 16,814,248
2010-01-22 2010-01-20 25.979 612,556 +13,619 0.13% 15,913,691
2010-01-21 2010-01-19 25.553 598,937 +8,453 0.13% 15,304,800
2010-01-20 2010-01-18 25.809 590,484 -470 0.12% 15,239,686
2010-01-19 2010-01-15 24.531 590,954 +1,409 0.12% 14,496,776
2010-01-18 2010-01-14 24.701 589,545 +12,210 0.12% 14,562,644
2010-01-15 2010-01-13 24.446 577,335 +3,287 0.12% 14,113,511
2010-01-14 2010-01-12 24.829 574,048 +7,044 0.12% 14,253,189
2010-01-12 2010-01-08 23.339 567,004 +7,044 0.12% 13,233,111
2010-01-08 2010-01-06 23.083 559,960 +4,696 0.12% 12,925,625
2010-01-07 2010-01-05 23.381 555,264 +23,011 0.12% 12,982,763
2010-01-06 2010-01-04 22.870 532,253 -6,105 0.11% 12,172,721
2010-01-05 2009-12-31 22.104 538,358 -469 0.11% 11,899,639
2010-01-04 2009-12-29 21.039 538,827 +4,696 0.11% 11,336,306
2009-12-30 2009-12-28 20.869 534,131 -5,635 0.11% 11,146,516
2009-12-29 2009-12-24 20.336 539,766 -3,757 0.11% 10,976,760
2009-12-28 2009-12-22 20.379 543,523 -470 0.11% 11,076,311
2009-12-23 2009-12-21 21.167 543,993 -4,696 0.11% 11,514,497
2009-12-21 2009-12-17 20.357 548,689 -470 0.11% 11,169,904
2009-12-15 2009-12-11 20.869 549,159 +4,696 0.11% 11,460,128
2009-12-14 2009-12-10 22.146 544,463 -2,817 0.11% 12,057,770
2009-12-10 2009-12-08 21.103 547,280 -7,984 0.11% 11,549,110
2009-12-09 2009-12-07 20.975 555,264 -1,878 0.12% 11,646,650
2009-12-08 2009-12-04 20.826 557,142 -3,287 0.12% 11,602,993
2009-12-07 2009-12-03 19.932 560,429 +469 0.12% 11,170,220
2009-12-04 2009-12-02 19.889 559,960 -469 0.12% 11,137,024
2009-12-01 2009-11-27 17.994 560,429 +469 0.12% 10,084,226
2009-11-30 2009-11-26 19.591 559,960 -3,193 0.12% 10,970,088
2009-11-27 2009-11-25 19.612 563,153 +939 0.12% 11,044,634
2009-11-24 2009-11-20 19.484 562,214 +1,409 0.12% 10,954,386
2009-11-23 2009-11-19 20.634 560,805 +1,879 0.12% 11,571,800
2009-11-20 2009-11-18 20.911 558,926 +1,878 0.12% 11,687,754
2009-11-19 2009-11-17 21.763 557,048 -1,878 0.12% 12,122,963
2009-11-18 2009-11-16 21.167 558,926 -3,288 0.12% 11,830,578
2009-11-17 2009-11-13 20.230 562,214 -469 0.12% 11,373,406
2009-11-16 2009-11-12 19.697 562,683 +469 0.12% 11,083,344
2009-11-13 2009-11-11 19.335 562,214 +1,409 0.12% 10,870,582
2009-11-12 2009-11-10 19.889 560,805 -237,621 0.12% 11,153,830
2009-11-11 2009-11-09 20.230 798,426 -939 0.17% 16,151,898
2009-11-10 2009-11-06 19.548 799,365 -470 0.17% 15,626,190
2009-11-04 2009-11-02 17.483 799,835 +235,273 0.17% 13,983,273
2009-11-03 2009-10-30 17.270 564,562 +939 0.12% 9,749,846
2009-11-02 2009-10-29 17.483 563,623 -939 0.12% 9,853,650
2009-10-29 2009-10-27 18.398 564,562 -939 0.12% 10,387,013
2009-10-28 2009-10-23 18.292 565,501 -1,878 0.12% 10,344,079
2009-10-27 2009-10-22 17.461 567,379 -5,166 0.12% 9,907,233
2009-10-23 2009-10-21 17.781 572,545 +1,878 0.12% 10,180,319
2009-10-22 2009-10-20 18.058 570,667 +470 0.12% 10,304,903
2009-10-21 2009-10-19 17.845 570,197 -470 0.12% 10,174,995
2009-10-20 2009-10-16 17.036 570,667 +28,646 0.12% 9,721,606
2009-10-19 2009-10-15 17.781 542,021 +1,879 0.11% 9,637,577
2009-10-16 2009-10-14 18.356 540,142 -8,453 0.11% 9,914,721
2009-10-15 2009-10-13 18.100 548,595 -1,409 0.11% 9,929,698
2009-10-09 2009-10-07 17.461 550,004 -939 0.11% 9,603,841
2009-10-08 2009-10-06 16.737 550,943 -10,801 0.12% 9,221,350
2009-10-07 2009-10-05 15.907 561,744 +470 0.12% 8,935,612
2009-10-06 2009-10-02 15.396 561,274 +3,287 0.12% 8,641,288
2009-10-05 2009-09-30 15.737 557,987 -939 0.12% 8,780,794
2009-09-30 2009-09-28 14.544 558,926 +1,878 0.12% 8,129,059
2009-09-29 2009-09-25 14.863 557,048 +5,166 0.12% 8,279,676
2009-09-28 2009-09-24 14.800 551,882 -470 0.12% 8,167,635
2009-09-16 2009-09-14 14.416 552,352 -4,226 0.12% 7,962,875
2009-09-14 2009-09-10 14.693 556,578 +10,801 0.12% 8,177,874
2009-09-11 2009-09-09 14.906 545,777 -3,757 0.12% 8,135,393
2009-09-09 2009-09-07 15.332 549,534 +469 0.12% 8,425,435
2009-09-08 2009-09-04 15.460 549,065 -939 0.12% 8,488,397
2009-09-07 2009-09-03 14.651 550,004 +7,044 0.12% 8,057,857
2009-09-03 2009-09-01 14.033 542,960 +1,879 0.12% 7,619,361
2009-09-02 2009-08-31 13.990 541,081 +469 0.12% 7,569,949
2009-09-01 2009-08-28 13.841 540,612 +1,409 0.12% 7,482,803
2009-08-31 2009-08-27 13.863 539,203 -470 0.12% 7,474,783
2009-08-28 2009-08-26 13.628 539,673 -939 0.12% 7,354,886
2009-08-26 2009-08-24 13.330 540,612 -4,696 0.12% 7,206,515
2009-08-20 2009-08-18 13.413 545,308 -939 0.12% 7,314,431
2009-08-19 2009-08-17 13.413 546,247 +12,923 0.12% 7,327,026
2009-08-14 2009-08-12 13.239 533,324 +1,834 0.12% 7,060,629
2009-08-12 2009-08-10 13.086 531,490 +4,585 0.12% 6,955,204
2009-08-11 2009-08-07 13.915 526,905 -5,502 0.12% 7,331,900
2009-08-10 2009-08-06 13.828 532,407 -7,794 0.12% 7,362,013
2009-08-06 2009-08-04 12.170 540,201 +2,292 0.12% 6,574,355
2009-08-05 2009-08-03 12.170 537,909 -458 0.12% 6,546,461
2009-08-03 2009-07-30 11.887 538,367 -2,293 0.12% 6,399,389
2009-07-31 2009-07-29 11.930 540,660 -2,751 0.12% 6,450,229
2009-07-30 2009-07-28 12.127 543,411 -2,292 0.12% 6,589,717
2009-07-29 2009-07-27 11.996 545,703 -1,834 0.12% 6,546,099
2009-07-27 2009-07-23 12.105 547,537 -917 0.12% 6,627,809
2009-07-24 2009-07-22 12.192 548,454 -3,210 0.12% 6,686,757
2009-07-23 2009-07-21 12.257 551,664 +917 0.13% 6,761,990
2009-07-20 2009-07-16 11.865 550,747 -3,209 0.12% 6,534,533
2009-07-17 2009-07-15 11.385 553,956 +3,209 0.13% 6,306,804
2009-07-16 2009-07-14 11.123 550,747 -1,375 0.12% 6,126,125
2009-07-13 2009-07-09 10.949 552,122 -459 0.13% 6,045,084
2009-07-10 2009-07-08 10.425 552,581 +6,878 0.13% 5,760,861
2009-07-09 2009-07-07 11.036 545,703 -6,878 0.12% 6,022,411
2009-07-08 2009-07-06 11.123 552,581 -458 0.13% 6,146,525
2009-07-02 2009-06-29 11.952 553,039 +4,585 0.13% 6,609,976
2009-06-30 2009-06-26 11.843 548,454 +458 0.12% 6,495,365
2009-06-29 2009-06-25 11.952 547,996 +4,585 0.12% 6,549,701
2009-06-26 2009-06-24 11.778 543,411 +5,961 0.12% 6,400,085
2009-06-23 2009-06-19 12.279 537,450 +2,751 0.12% 6,599,484
2009-06-22 2009-06-18 12.170 534,699 -1,376 0.12% 6,507,394
2009-06-18 2009-06-16 12.388 536,075 -2,292 0.12% 6,641,060
2009-06-17 2009-06-15 12.432 538,367 -3,210 0.12% 6,692,938
2009-06-16 2009-06-12 12.890 541,577 -1,834 0.12% 6,980,897
2009-06-11 2009-06-09 11.952 543,411 -6,419 0.12% 6,494,901
2009-06-10 2009-06-08 12.170 549,830 -917 0.12% 6,691,542
2009-06-08 2009-06-04 11.298 550,747 -2,751 0.12% 6,222,221
2009-06-04 2009-06-02 11.320 553,498 +1,834 0.13% 6,265,373
2009-06-03 2009-06-01 11.407 551,664 +2,751 0.13% 6,292,741
2009-06-02 2009-05-29 11.669 548,913 -1,375 0.12% 6,405,025
2009-05-29 2009-05-26 10.142 550,288 +458 0.12% 5,580,930
2009-05-27 2009-05-25 10.404 549,830 -458 0.12% 5,720,189
2009-05-26 2009-05-22 10.513 550,288 -10,545 0.12% 5,784,964
2009-05-21 2009-05-19 9.793 560,833 -459 0.13% 5,492,163
2009-05-19 2009-05-15 9.815 561,292 -458 0.13% 5,508,900
2009-05-18 2009-05-14 9.248 561,750 -1,834 0.13% 5,194,844
2009-05-14 2009-05-12 9.335 563,584 +1,375 0.13% 5,260,972
2009-05-13 2009-05-11 9.422 562,209 -1,834 0.13% 5,297,184
2009-05-12 2009-05-08 9.967 564,043 +1,834 0.13% 5,622,014
2009-04-30 2009-04-28 8.942 562,209 -4,126 0.13% 5,027,420
2009-04-29 2009-04-27 8.855 566,335 -2,751 0.13% 5,014,908
2009-04-28 2009-04-24 8.332 569,086 -4,585 0.13% 4,741,381
2009-04-27 2009-04-23 8.070 573,671 -6,878 0.13% 4,629,437
2009-04-24 2009-04-22 8.092 580,549 -458 0.13% 4,697,603
2009-04-23 2009-04-21 8.550 581,007 +2,751 0.13% 4,967,421
2009-04-21 2009-04-17 8.419 578,256 +458 0.13% 4,868,229
2009-04-20 2009-04-16 8.353 577,798 -1,375 0.13% 4,826,567
2009-04-16 2009-04-14 7.350 579,173 -459 0.13% 4,256,981
2009-04-08 2009-04-06 7.197 579,632 -917 0.13% 4,171,861
2009-04-06 2009-04-02 7.154 580,549 -458 0.13% 4,153,137
2009-03-25 2009-03-23 7.088 581,007 -459 0.13% 4,118,398
2009-03-17 2009-03-13 6.892 581,466 +459 0.13% 4,007,513
2009-03-16 2009-03-12 6.892 581,007 +458 0.13% 4,004,350
2009-03-13 2009-03-11 7.416 580,549 -458 0.13% 4,305,081
2009-03-12 2009-03-10 7.394 581,007 -18,340 0.13% 4,295,805
2009-03-10 2009-03-06 7.023 599,347 -1,376 0.14% 4,209,182
2009-03-09 2009-03-05 6.630 600,723 +459 0.14% 3,983,010
2009-03-06 2009-03-04 6.870 600,264 -11,921 0.14% 4,123,979
2009-03-05 2009-03-03 6.521 612,185 -459 0.14% 3,992,247
2009-03-04 2009-03-02 6.260 612,644 -3,209 0.14% 3,834,896
2009-03-03 2009-02-27 6.129 615,853 -1,376 0.14% 3,774,391
2009-03-02 2009-02-26 5.932 617,229 -6,877 0.14% 3,661,666
2009-02-19 2009-02-17 5.060 624,106 +458 0.14% 3,157,984
2009-02-10 2009-02-06 4.864 623,648 +1,834 0.14% 3,033,248
2009-02-09 2009-02-05 4.798 621,814 -917 0.14% 2,983,642
2009-01-30 2009-01-23 4.689 622,731 -6,877 0.14% 2,920,132
2009-01-20 2009-01-16 4.580 629,608 -1,834 0.14% 2,883,720
2009-01-16 2009-01-14 4.602 631,442 -2,751 0.14% 2,905,892
2009-01-15 2009-01-13 4.646 634,193 -5,043 0.14% 2,946,216
2009-01-13 2009-01-09 4.864 639,236 -1,376 0.14% 3,109,064
2009-01-09 2009-01-07 5.344 640,612 +459 0.15% 3,423,140
2009-01-07 2009-01-05 5.147 640,153 -1,834 0.15% 3,295,030
2009-01-02 2008-12-29 4.951 641,987 -1,376 0.15% 3,178,452
2008-12-30 2008-12-24 4.711 643,363 +2,293 0.15% 3,030,912
2008-12-29 2008-12-22 4.907 641,070 +1,375 0.15% 3,145,948
2008-12-16 2008-12-12 4.907 639,695 +917 0.14% 3,139,200
2008-12-15 2008-12-11 5.038 638,778 -917 0.14% 3,218,292
2008-12-09 2008-12-05 4.340 639,695 +459 0.14% 2,776,448
2008-12-05 2008-12-03 4.428 639,236 +1,375 0.14% 2,830,224
2008-12-04 2008-12-02 4.406 637,861 +459 0.14% 2,810,224
2008-12-02 2008-11-28 4.471 637,402 -459 0.14% 2,849,908
2008-12-01 2008-11-27 4.428 637,861 +2,293 0.14% 2,824,136
2008-11-27 2008-11-25 4.318 635,568 -1,834 0.14% 2,744,674
2008-11-25 2008-11-21 4.188 637,402 -459 0.14% 2,669,182
2008-11-24 2008-11-20 4.035 637,861 +1,376 0.14% 2,573,720
2008-11-20 2008-11-18 4.144 636,485 +2,292 0.14% 2,637,578
2008-11-17 2008-11-13 4.580 634,193 +917 0.14% 2,904,720
2008-11-13 2008-11-11 4.776 633,276 +6,877 0.14% 3,024,828
2008-11-12 2008-11-10 4.864 626,399 +3,668 0.14% 3,046,628
2008-11-11 2008-11-07 5.104 622,731 -458 0.14% 3,178,190
2008-11-10 2008-11-06 4.798 623,189 +4,585 0.14% 2,990,240
2008-11-06 2008-11-04 4.733 618,604 +18,798 0.14% 2,927,764
2008-11-04 2008-10-31 5.147 599,806 +459 0.14% 3,087,353
2008-10-31 2008-10-29 4.471 599,347 +4,585 0.14% 2,679,759
2008-10-30 2008-10-28 4.362 594,762 -13,297 0.13% 2,594,399
2008-10-29 2008-10-27 4.384 608,059 -2,292 0.14% 2,665,663
2008-10-28 2008-10-24 5.016 610,351 -917 0.14% 3,061,759
2008-10-27 2008-10-23 5.234 611,268 +2,292 0.14% 3,199,679
2008-10-23 2008-10-21 5.234 608,976 +14,214 0.14% 3,187,682
2008-10-22 2008-10-20 5.234 594,762 +2,292 0.13% 3,113,279
2008-10-21 2008-10-17 5.234 592,470 -917 0.13% 3,101,281
2008-10-17 2008-10-15 5.583 593,387 +6,419 0.13% 3,313,153
2008-10-16 2008-10-14 5.823 586,968 +8,253 0.13% 3,418,135
2008-10-14 2008-10-10 5.453 578,715 +459 0.13% 3,155,501
2008-10-13 2008-10-09 5.627 578,256 -1,376 0.13% 3,253,894
2008-10-10 2008-10-08 5.344 579,632 -2,751 0.13% 3,097,291
2008-10-09 2008-10-06 5.278 582,383 +459 0.13% 3,073,885
2008-10-08 2008-10-03 5.365 581,924 -459 0.13% 3,122,230
2008-10-06 2008-10-02 5.693 582,383 +459 0.13% 3,315,223
2008-10-03 2008-09-30 5.562 581,924 -459 0.13% 3,236,458
2008-10-02 2008-09-29 5.605 582,383 +2,751 0.13% 3,264,415
2008-09-26 2008-09-24 5.583 579,632 +459 0.13% 3,236,353
2008-09-24 2008-09-22 5.453 579,173 -1,376 0.13% 3,157,998
2008-09-23 2008-09-19 5.671 580,549 +917 0.13% 3,292,121
2008-09-22 2008-09-18 5.344 579,632 -458 0.13% 3,097,291
2008-09-19 2008-09-17 5.234 580,090 +9,170 0.13% 3,036,478
2008-09-18 2008-09-16 4.886 570,920 +10,087 0.13% 2,789,246
2008-09-17 2008-09-12 5.780 560,833 -1,376 0.13% 3,241,477
2008-09-16 2008-09-11 5.889 562,209 -5,502 0.13% 3,310,740
2008-09-12 2008-09-10 5.954 567,711 +2,751 0.13% 3,380,286
2008-09-11 2008-09-09 6.325 564,960 +3,210 0.13% 3,573,380
2008-09-10 2008-09-08 6.936 561,750 +917 0.13% 3,896,133
2008-09-09 2008-09-05 6.892 560,833 +917 0.13% 3,865,309
2008-09-08 2008-09-04 7.088 559,916 +1,375 0.13% 3,968,897
2008-09-04 2008-09-02 8.113 558,541 +459 0.13% 4,531,704
2008-08-29 2008-08-27 8.724 558,082 -1,376 0.13% 4,868,796
2008-08-26 2008-08-21 9.160 559,458 +3,668 0.13% 5,124,840
2008-08-25 2008-08-20 9.182 555,790 -1,834 0.13% 5,103,362
2008-08-20 2008-08-18 8.964 557,624 +2,751 0.13% 4,998,582
2008-08-19 2008-08-15 9.182 554,873 +2,292 0.13% 5,094,942
2008-08-15 2008-08-13 9.531 552,581 +459 0.13% 5,266,728
2008-08-14 2008-08-12 11.014 552,122 +458 0.12% 6,081,153
2008-08-13 2008-08-11 11.037 551,664 +14,157 0.12% 6,088,508
2008-08-11 2008-08-07 11.216 537,507 +445 0.13% 6,028,919
2008-08-08 2008-08-05 11.216 537,062 +1,335 0.13% 6,023,928
2008-08-07 2008-08-04 11.239 535,727 +6,228 0.12% 6,020,996
2008-08-05 2008-08-01 11.464 529,499 -890 0.12% 6,070,020
2008-07-31 2008-07-29 11.014 530,389 -445 0.12% 5,841,782
2008-07-30 2008-07-28 11.104 530,834 +1,335 0.12% 5,894,412
2008-07-28 2008-07-24 11.464 529,499 +445 0.12% 6,070,020
2008-07-25 2008-07-23 11.621 529,054 -890 0.12% 6,148,162
2008-07-24 2008-07-22 11.239 529,944 +445 0.12% 5,956,001
2008-07-18 2008-07-16 11.014 529,499 -890 0.12% 5,831,980
2008-07-15 2008-07-11 11.127 530,389 -445 0.12% 5,901,392
2008-07-11 2008-07-09 11.216 530,834 -445 0.12% 5,954,072
2008-07-10 2008-07-08 10.677 531,279 +4,449 0.12% 5,672,455
2008-07-09 2008-07-07 10.677 526,830 +1,780 0.12% 5,624,953
2008-07-08 2008-07-04 11.216 525,050 -1,335 0.12% 5,889,196
2008-07-07 2008-07-03 11.486 526,385 +445 0.12% 6,046,154
2008-07-04 2008-07-02 11.284 525,940 +1,335 0.12% 5,934,644
2008-07-02 2008-06-27 11.351 524,605 +1,334 0.12% 5,954,956
2008-06-30 2008-06-26 11.486 523,271 +890 0.12% 6,010,386
2008-06-27 2008-06-25 12.273 522,381 +890 0.12% 6,411,133
2008-06-26 2008-06-24 11.913 521,491 -445 0.12% 6,212,658
2008-06-23 2008-06-19 11.688 521,936 +445 0.12% 6,100,640
2008-06-20 2008-06-18 12.071 521,491 -4,004 0.12% 6,294,712
2008-06-12 2008-06-10 12.250 525,495 +890 0.12% 6,437,539
2008-06-11 2008-06-06 12.295 524,605 -445 0.12% 6,450,220
2008-06-05 2008-06-03 12.205 525,050 +445 0.12% 6,408,483
2008-06-04 2008-06-02 12.678 524,605 -1,780 0.12% 6,650,684
2008-06-03 2008-05-30 12.700 526,385 +445 0.12% 6,685,082
2008-05-30 2008-05-28 12.857 525,940 +890 0.12% 6,762,184
2008-05-28 2008-05-26 12.767 525,050 +4,893 0.12% 6,703,533
2008-05-26 2008-05-22 13.217 520,157 -444 0.12% 6,874,903
2008-05-22 2008-05-20 13.015 520,601 +1,334 0.12% 6,775,453
2008-05-21 2008-05-19 13.127 519,267 +2,225 0.12% 6,816,451
2008-05-20 2008-05-16 13.127 517,042 -178 0.12% 6,787,244
2008-05-19 2008-05-15 12.655 517,220 +445 0.12% 6,545,434
2008-05-16 2008-05-14 12.475 516,775 -890 0.12% 6,446,875
2008-05-15 2008-05-13 11.981 517,665 +445 0.12% 6,201,986
2008-05-09 2008-05-07 11.576 517,220 -2,225 0.12% 5,987,387
2008-05-06 2008-05-02 11.464 519,445 -5,338 0.12% 5,954,764
2008-05-05 2008-04-30 11.014 524,783 -445 0.12% 5,780,037
2008-04-28 2008-04-24 10.857 525,228 -5,339 0.12% 5,702,296
2008-04-25 2008-04-23 11.014 530,567 -4,449 0.12% 5,843,743
2008-04-21 2008-04-17 11.329 535,016 -1,779 0.12% 6,061,109
2008-04-14 2008-04-10 11.082 536,795 -4,894 0.13% 5,948,537
2008-04-07 2008-04-02 11.329 541,689 -890 0.13% 6,136,706
2008-04-03 2008-04-01 11.419 542,579 -889 0.13% 6,195,573
2008-04-01 2008-03-28 11.239 543,468 +445 0.13% 6,107,996
2008-03-27 2008-03-25 11.239 543,023 -445 0.13% 6,102,995
2008-03-25 2008-03-19 11.082 543,468 -2,225 0.13% 6,022,484
2008-03-20 2008-03-18 11.239 545,693 -890 0.13% 6,133,003
2008-03-19 2008-03-17 11.486 546,583 -4,448 0.13% 6,278,152
2008-03-14 2008-03-12 12.970 551,031 -445 0.13% 7,146,718
2008-03-13 2008-03-11 12.790 551,476 -445 0.13% 7,053,321
2008-03-05 2008-03-03 13.015 551,921 -890 0.13% 7,183,073
2008-03-04 2008-02-29 13.419 552,811 -890 0.13% 7,418,324
2008-03-03 2008-02-28 13.532 553,701 -1,779 0.13% 7,492,497
2008-02-29 2008-02-27 11.846 555,480 -3,114 0.13% 6,580,120
2008-02-26 2008-02-22 11.464 558,594 -2,225 0.13% 6,403,556
2008-02-25 2008-02-21 11.374 560,819 -3,559 0.13% 6,378,639
2008-02-22 2008-02-20 11.171 564,378 -445 0.13% 6,304,944
2008-02-19 2008-02-15 11.419 564,823 -445 0.13% 6,449,571
2008-02-14 2008-02-12 11.576 565,268 -2,224 0.13% 6,543,595
2008-02-11 2008-02-04 12.363 567,492 +3,559 0.13% 7,015,800
2008-01-31 2008-01-29 10.385 563,933 -445 0.13% 5,856,313
2008-01-30 2008-01-28 10.340 564,378 -1,779 0.13% 5,835,562
2008-01-28 2008-01-24 10.340 566,157 +445 0.13% 5,853,956
2008-01-25 2008-01-23 10.677 565,712 +1,334 0.13% 6,040,095
2008-01-24 2008-01-22 10.497 564,378 -1,779 0.13% 5,924,364
2008-01-23 2008-01-21 11.868 566,157 -6,674 0.13% 6,719,324
2008-01-22 2008-01-18 12.003 572,831 -5,338 0.13% 6,875,789
2008-01-21 2008-01-17 12.588 578,169 +2,669 0.13% 7,277,758
2008-01-17 2008-01-15 13.374 575,500 +5,784 0.13% 7,696,922
2008-01-14 2008-01-10 13.419 569,716 +3,114 0.13% 7,645,177
2008-01-11 2008-01-09 13.397 566,602 +9,787 0.13% 7,590,653
2008-01-10 2008-01-08 13.487 556,815 +1,335 0.13% 7,509,603
2008-01-09 2008-01-07 13.060 555,480 +1,334 0.13% 7,254,364
2008-01-08 2008-01-04 13.172 554,146 -1,334 0.13% 7,299,222
2007-12-28 2007-12-24 12.633 555,480 -445 0.13% 7,017,130
2007-12-21 2007-12-19 12.138 555,925 -2,224 0.13% 6,747,839
2007-12-20 2007-12-18 11.958 558,149 -1,780 0.13% 6,674,466
2007-12-18 2007-12-14 12.363 559,929 -1,335 0.13% 6,922,300
2007-12-17 2007-12-13 12.138 561,264 +1,780 0.13% 6,812,644
2007-12-14 2007-12-12 12.767 559,484 +445 0.13% 7,143,167
2007-12-13 2007-12-11 13.127 559,039 -12,457 0.13% 7,338,541
2007-12-05 2007-12-03 12.228 571,496 -1,779 0.13% 6,988,225
2007-12-04 2007-11-30 11.913 573,275 +4,448 0.13% 6,829,574
2007-12-03 2007-11-29 12.205 568,827 -1,779 0.13% 6,942,802
2007-11-28 2007-11-26 12.295 570,606 -890 0.13% 7,015,820
2007-11-26 2007-11-22 12.003 571,496 -7,563 0.13% 6,859,765
2007-11-23 2007-11-21 12.228 579,059 +445 0.14% 7,080,705
2007-11-21 2007-11-19 11.733 578,614 -2,224 0.14% 6,789,131
2007-11-20 2007-11-16 12.048 580,838 -4,449 0.14% 6,998,010
2007-11-19 2007-11-15 12.745 585,287 +8,452 0.14% 7,459,448
2007-11-16 2007-11-14 13.262 576,835 -1,913 0.14% 7,649,946
2007-11-15 2007-11-13 12.610 578,748 +2,358 0.14% 7,298,055
2007-11-14 2007-11-12 12.880 576,390 -445 0.14% 7,423,793
2007-11-12 2007-11-08 13.307 576,835 +12,902 0.14% 7,675,878
2007-11-09 2007-11-07 13.487 563,933 +17,350 0.13% 7,605,601
2007-11-08 2007-11-06 12.767 546,583 -14,681 0.13% 6,978,454
2007-11-07 2007-11-05 13.150 561,264 +4,004 0.13% 7,380,365
2007-11-06 2007-11-02 13.599 557,260 -889 0.13% 7,578,234
2007-11-05 2007-11-01 12.385 558,149 +7,118 0.13% 6,912,840
2007-11-02 2007-10-31 11.419 551,031 -1,335 0.13% 6,292,084
2007-11-01 2007-10-30 10.767 552,366 +13,791 0.13% 5,947,264
2007-10-31 2007-10-29 10.812 538,575 +445 0.13% 5,822,990
2007-10-30 2007-10-26 10.340 538,130 -24,023 0.13% 5,564,163
2007-10-29 2007-10-25 10.048 562,153 +1,334 0.14% 5,648,288
2007-10-26 2007-10-24 10.182 560,819 +445 0.14% 5,710,520
2007-10-25 2007-10-23 9.935 560,374 -1,779 0.14% 5,567,433
2007-10-24 2007-10-22 9.890 562,153 -445 0.14% 5,559,836
2007-10-22 2007-10-17 10.227 562,598 +5,783 0.14% 5,753,927
2007-10-18 2007-10-16 10.115 556,815 +445 0.14% 5,632,202
2007-10-17 2007-10-15 10.138 556,370 -3,559 0.14% 5,640,207
2007-10-16 2007-10-12 10.115 559,929 +14,236 0.14% 5,663,700
2007-10-15 2007-10-11 10.475 545,693 +20,020 0.14% 5,715,959
2007-10-12 2007-10-10 10.295 525,673 +7,563 0.13% 5,411,728
2007-10-11 2007-10-09 10.160 518,110 +5,783 0.13% 5,263,992
2007-10-09 2007-10-05 10.632 512,327 -2,224 0.13% 5,447,073
2007-10-08 2007-10-04 10.789 514,551 +4,449 0.13% 5,551,680
2007-10-05 2007-10-03 10.812 510,102 +4,449 0.13% 5,515,144
2007-10-04 2007-10-02 11.216 505,653 +16,905 0.13% 5,671,630
2007-10-03 2007-09-28 10.138 488,748 -3,559 0.12% 4,954,688
2007-10-02 2007-09-27 9.104 492,307 -445 0.12% 4,481,731
2007-09-28 2007-09-25 8.159 492,752 +1,780 0.13% 4,020,590
2007-09-25 2007-09-21 8.339 490,972 -3,114 0.13% 4,094,354
2007-09-24 2007-09-20 8.317 494,086 +1,334 0.13% 4,109,217
2007-09-21 2007-09-19 8.070 492,752 -15,571 0.13% 3,976,286
2007-09-20 2007-09-18 7.755 508,323 +890 0.13% 3,941,973
2007-09-18 2007-09-14 8.204 507,433 +445 0.13% 4,163,191
2007-09-17 2007-09-13 8.317 506,988 +3,114 0.13% 4,216,520
2007-09-14 2007-09-12 8.362 503,874 +445 0.13% 4,213,274
2007-09-13 2007-09-11 8.362 503,429 +2,669 0.13% 4,209,553
2007-09-12 2007-09-10 8.429 500,760 -1,334 0.13% 4,221,003
2007-09-11 2007-09-07 8.317 502,094 -2,225 0.13% 4,175,818
2007-09-06 2007-09-04 8.429 504,319 -889 0.13% 4,251,003
2007-09-05 2007-09-03 8.542 505,208 -1,780 0.13% 4,315,276
2007-09-04 2007-08-31 8.542 506,988 -17,795 0.13% 4,330,480
2007-09-03 2007-08-30 8.317 524,783 -890 0.13% 4,364,518
2007-08-31 2007-08-29 8.047 525,673 -2,224 0.13% 4,230,128
2007-08-30 2007-08-28 8.182 527,897 +1,334 0.14% 4,319,220
2007-08-29 2007-08-27 8.182 526,563 -890 0.13% 4,308,306
2007-08-28 2007-08-24 8.137 527,453 +2,670 0.14% 4,291,875
2007-08-24 2007-08-22 7.867 524,783 +8,897 0.13% 4,128,598
2007-08-22 2007-08-20 7.822 515,886 +3,115 0.13% 4,035,411
2007-08-21 2007-08-17 7.912 512,771 -5,784 0.13% 4,057,148
2007-08-20 2007-08-16 8.227 518,555 -890 0.13% 4,266,097
2007-08-17 2007-08-15 8.497 519,445 -6,228 0.13% 4,413,531
2007-08-16 2007-08-14 8.497 525,673 +445 0.13% 4,466,448
2007-08-15 2007-08-13 8.272 525,228 +3,559 0.13% 4,344,607
2007-08-14 2007-08-10 9.001 521,669 -2,669 0.13% 4,695,777
2007-08-13 2007-08-09 8.956 524,338 +8,897 0.13% 4,695,722
2007-08-03 2007-08-01 8.267 515,441 -1,306 0.13% 4,260,964
2007-08-02 2007-07-31 8.611 516,747 +93,629 0.14% 4,449,750
2007-08-01 2007-07-30 8.542 423,118 -871 0.11% 3,614,355
2007-07-31 2007-07-27 8.496 423,989 +19,597 0.11% 3,602,324
2007-07-30 2007-07-26 8.267 404,392 +11,323 0.11% 3,342,962
2007-07-27 2007-07-25 8.060 393,069 +3,484 0.10% 3,168,125
2007-07-26 2007-07-24 8.267 389,585 +1,306 0.10% 3,220,558
2007-07-25 2007-07-23 8.473 388,279 +1,307 0.10% 3,290,006
2007-07-24 2007-07-20 8.657 386,972 -10,016 0.10% 3,350,019
2007-07-23 2007-07-19 8.473 396,988 -436 0.10% 3,363,800
2007-07-20 2007-07-18 8.358 397,424 +436 0.10% 3,321,864
2007-07-19 2007-07-17 8.519 396,988 -8,710 0.10% 3,382,032
2007-07-17 2007-07-13 7.555 405,698 -3,049 0.11% 3,064,963
2007-07-16 2007-07-12 8.244 408,747 -9,145 0.11% 3,369,577
2007-07-13 2007-07-11 8.267 417,892 +1,742 0.11% 3,454,562
2007-07-10 2007-07-06 8.267 416,150 +15,242 0.11% 3,440,161
2007-07-09 2007-07-05 8.267 400,908 -2,177 0.10% 3,314,161
2007-07-05 2007-07-03 7.738 403,085 -3,484 0.11% 3,119,270
2007-07-04 2007-06-29 7.830 406,569 +3,919 0.11% 3,183,575
2007-06-27 2007-06-25 8.336 402,650 -3,919 0.11% 3,356,300
2007-06-26 2007-06-22 8.381 406,569 0.11% 3,407,639

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