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: CHINA MERCHANTS SECURITIES (HK) CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.530 94,953 +0 0.05% 50,325
2025-10-13 2025-10-09 0.570 94,953 +0 0.05% 54,123
2025-10-10 2025-10-08 0.580 94,953 +0 0.05% 55,073
2025-10-09 2025-10-06 0.560 94,953 +0 0.05% 53,174
2025-10-08 2025-10-03 0.590 94,953 +0 0.05% 56,022
2025-10-06 2025-10-02 0.590 94,953 +0 0.05% 56,022
2025-10-03 2025-09-30 0.590 94,953 +0 0.05% 56,022
2025-10-02 2025-09-29 0.640 94,953 +0 0.05% 60,770
2025-09-30 2025-09-26 0.620 94,953 +0 0.05% 58,871
2025-09-29 2025-09-25 0.610 94,953 +0 0.05% 57,921
2025-09-26 2025-09-24 0.520 94,953 +0 0.05% 49,376
2025-09-25 2025-09-23 0.540 94,953 +0 0.05% 51,275
2025-09-24 2025-09-22 0.610 94,953 -100 0.05% 57,921
2025-09-02 2025-08-29 0.360 95,053 +5,000 0.05% 34,219
2025-08-21 2025-08-19 0.375 90,053 -5,000 0.05% 33,770
2025-08-20 2025-08-18 0.385 95,053 +5,000 0.05% 36,595
2023-12-29 2023-12-27 0.440 90,053 -1 0.09% 39,623
2023-05-03 2023-04-28 1.080 90,054 -87 0.09% 97,258
2023-01-17 2023-01-13 1.140 90,141 -26,500 0.09% 102,761
2023-01-16 2023-01-12 1.120 116,641 -25,000 0.11% 130,638
2023-01-13 2023-01-11 1.100 141,641 -30,000 0.13% 155,805
2023-01-12 2023-01-10 1.180 171,641 -15,250 0.16% 202,536
2023-01-11 2023-01-09 1.140 186,891 -40,000 0.18% 213,056
2023-01-09 2023-01-05 1.160 226,891 -20,750 0.22% 263,194
2023-01-06 2023-01-04 1.140 247,641 -15,000 0.24% 282,311
2023-01-05 2023-01-03 1.100 262,641 -50,000 0.25% 288,905
2022-12-15 2022-12-13 1.020 312,641 -7,500 0.30% 318,894
2022-12-13 2022-12-09 1.020 320,141 -5,000 0.30% 326,544
2022-12-09 2022-12-07 1.020 325,141 -5,000 0.31% 331,644
2022-12-08 2022-12-06 1.020 330,141 -5,000 0.31% 336,744
2022-11-16 2022-11-14 0.880 335,141 +25,000 0.32% 294,924
2022-11-15 2022-11-11 1.040 310,141 +220,000 0.30% 322,547
2022-08-22 2022-08-18 2.060 90,141 -250,000 0.09% 185,690
2022-08-19 2022-08-17 1.940 340,141 +250,000 0.32% 659,874
2022-03-18 2022-03-16 2.240 90,141 -6,000 0.09% 201,916
2021-12-23 2021-12-21 3.420 96,141 +6,000 0.09% 328,802
2021-12-20 2021-12-16 3.600 90,141 -2,500 0.09% 324,508
2021-12-10 2021-12-08 2.700 92,641 +2,500 0.09% 250,131
2021-05-26 2021-05-24 2.500 90,141 -17,500 0.10% 225,352
2021-05-25 2021-05-21 2.740 107,641 +17,500 0.11% 294,936
2021-04-19 2021-04-15 1.400 90,141 +466 0.10% 126,197
2020-12-23 2020-12-21 1.200 89,675 -223 0.10% 107,610
2020-08-19 2020-08-17 1.680 89,898 -1,000 0.10% 151,029
2020-08-18 2020-08-14 2.040 90,898 +1,000 0.10% 185,432
2020-02-14 2020-02-12 3.140 89,898 -116 0.10% 282,280
2019-08-20 2019-08-16 4.020 90,014 -3,500 0.10% 361,856
2019-03-15 2019-03-13 4.700 93,514 -3,750 0.10% 439,516
2019-02-08 2019-01-31 5.500 97,264 -1,155 0.10% 534,952
2019-01-25 2019-01-23 4.780 98,419 -250 0.11% 470,443
2019-01-04 2019-01-02 5.100 98,669 +4,000 0.11% 503,212
2018-10-29 2018-10-25 4.580 94,669 -5,250 0.10% 433,584
2018-10-05 2018-10-03 6.700 99,919 -277 0.11% 669,457
2018-09-26 2018-09-21 5.900 100,196 +5,250 0.11% 591,156
2018-09-24 2018-09-20 6.600 94,946 -6,000 0.10% 626,644
2018-09-21 2018-09-19 6.200 100,946 +6,000 0.11% 625,865
2018-09-07 2018-09-05 5.700 94,946 -5,500 0.10% 541,192
2018-09-06 2018-09-04 5.700 100,446 +5,000 0.11% 572,542
2018-08-27 2018-08-23 7.000 95,446 -5,000 0.10% 668,122
2018-08-23 2018-08-21 8.000 100,446 +5,000 0.11% 803,568
2018-07-04 2018-06-29 13.200 95,446 -500 0.10% 1,259,887
2018-06-29 2018-06-27 10.400 95,946 +4,000 0.10% 997,838
2018-06-01 2018-05-30 13.200 91,946 +750 0.10% 1,213,687
2018-05-30 2018-05-28 14.000 91,196 +1,000 0.10% 1,276,744
2018-05-18 2018-05-16 12.600 90,196 -8,750 0.10% 1,136,470
2018-05-17 2018-05-15 12.400 98,946 +750 0.11% 1,226,930
2018-05-16 2018-05-14 12.400 98,196 +8,000 0.10% 1,217,630
2018-05-10 2018-05-08 11.400 90,196 -9,000 0.10% 1,028,234
2018-05-09 2018-05-07 11.600 99,196 +9,000 0.11% 1,150,674
2018-03-20 2018-03-16 10.800 90,196 -10,000 0.10% 974,117
2018-03-16 2018-03-14 10.600 100,196 +10,000 0.11% 1,062,078
2018-03-09 2018-03-07 11.600 90,196 -15,000 0.10% 1,046,274
2018-03-08 2018-03-06 12.200 105,196 +15,000 0.11% 1,283,391
2018-01-05 2018-01-03 13.400 90,196 -15,000 0.10% 1,208,626
2018-01-03 2017-12-29 13.800 105,196 +7,500 0.11% 1,451,705
2017-12-29 2017-12-27 14.200 97,696 +2,500 0.11% 1,387,283
2017-12-27 2017-12-21 14.000 95,196 -15,000 0.10% 1,332,744
2017-12-21 2017-12-19 14.200 110,196 -4,000 0.12% 1,564,783
2017-12-19 2017-12-15 14.400 114,196 +14,000 0.13% 1,644,422
2017-12-18 2017-12-14 14.400 100,196 +5,000 0.11% 1,442,822
2017-12-15 2017-12-13 13.400 95,196 +35,000 0.10% 1,275,626
2017-12-14 2017-12-12 13.800 60,196 +15,000 0.07% 830,705
2017-12-11 2017-12-07 16.000 45,196 +5,000 0.05% 723,136
2017-12-08 2017-12-06 14.800 40,196 -20,000 0.04% 594,901
2017-12-07 2017-12-05 15.600 60,196 +5,000 0.07% 939,058
2017-12-06 2017-12-04 16.200 55,196 +10,000 0.06% 894,175
2017-12-05 2017-12-01 15.000 45,196 -5,000 0.05% 677,940
2017-11-30 2017-11-28 12.000 50,196 +5,000 0.06% 602,352
2017-11-13 2017-11-09 7.200 45,196 -8 0.05% 325,411
2017-09-27 2017-09-25 7.400 45,204 -2,500 0.05% 334,510
2017-09-25 2017-09-21 7.200 47,704 +2,500 0.05% 343,469
2017-06-23 2017-06-21 7.000 45,204 -5,000 0.05% 316,428
2017-06-19 2017-06-15 9.700 50,204 +5,000 0.06% 486,979
2017-06-08 2017-06-06 15.600 45,204 -4,750 0.05% 705,182
2017-06-07 2017-06-05 15.600 49,954 -500 0.06% 779,282
2017-06-05 2017-06-01 15.200 50,454 +4,750 0.06% 766,901
2017-05-24 2017-05-22 16.600 45,704 -7,250 0.05% 758,686
2017-05-17 2017-05-15 15.000 52,954 +4,500 0.06% 794,310
2017-05-12 2017-05-10 14.200 48,454 -500 0.05% 688,047
2017-05-09 2017-05-05 14.200 48,954 -4,500 0.05% 695,147
2017-05-05 2017-05-02 14.000 53,454 +4,500 0.06% 748,356
2017-04-12 2017-04-10 12.200 48,954 -250 0.05% 597,239
2017-03-28 2017-03-24 11.000 49,204 -2,000 0.05% 541,244
2017-03-27 2017-03-23 11.200 51,204 +2,000 0.06% 573,485
2017-03-24 2017-03-22 11.000 49,204 -2,000 0.05% 541,244
2017-03-23 2017-03-21 11.200 51,204 -500 0.06% 573,485
2017-03-17 2017-03-15 10.000 51,704 -3,750 0.06% 517,040
2017-03-16 2017-03-14 8.900 55,454 +5,000 0.06% 493,541
2017-03-07 2017-03-03 7.900 50,454 -6,500 0.06% 398,587
2017-03-06 2017-03-02 7.800 56,954 +250 0.06% 444,241
2017-02-28 2017-02-24 8.400 56,704 +7,000 0.06% 476,314
2017-02-24 2017-02-22 8.300 49,704 -7,500 0.06% 412,543
2017-02-22 2017-02-20 8.200 57,204 +7,500 0.06% 469,073
2017-02-10 2017-02-08 8.100 49,704 -5,000 0.06% 402,602
2017-02-08 2017-02-06 8.200 54,704 +4,500 0.06% 448,573
2017-02-06 2017-02-02 8.100 50,204 +500 0.06% 406,652
2017-01-11 2017-01-09 4.840 49,704 +3,325 0.06% 240,567
2016-12-06 2016-12-02 5.000 46,379 -1,855 0.10% 231,895
2016-10-20 2016-10-18 5.481 48,234 -3,900 0.10% 264,359
2016-10-13 2016-10-11 5.385 52,134 -542 0.11% 280,722
2016-10-12 2016-10-07 5.481 52,676 +3,380 0.11% 288,705
2016-09-23 2016-09-21 5.769 49,296 -10,400 0.11% 284,400
2016-09-13 2016-09-09 5.673 59,696 +5,200 0.13% 338,660
2016-09-12 2016-09-08 5.673 54,496 +156 0.12% 309,160
2016-09-09 2016-09-07 5.673 54,340 -1,040 0.12% 308,275
2016-09-08 2016-09-06 5.673 55,380 -5,200 0.12% 314,175
2016-09-01 2016-08-30 5.673 60,580 -5,200 0.13% 343,675
2016-08-31 2016-08-29 5.769 65,780 +5,200 0.14% 379,500
2016-08-25 2016-08-23 5.769 60,580 +5,200 0.13% 349,500
2016-08-23 2016-08-19 5.577 55,380 -5,720 0.12% 308,850
2016-08-22 2016-08-18 5.577 61,100 +5,980 0.13% 340,750
2016-08-09 2016-08-05 6.250 55,120 -6,240 0.12% 344,500
2016-08-05 2016-08-03 5.865 61,360 -6,500 0.13% 359,900
2016-08-03 2016-07-29 5.192 67,860 +4,680 0.14% 352,350
2016-06-10 2016-06-07 6.827 63,180 +520 0.13% 431,325
2016-05-27 2016-05-25 7.115 62,660 -2,860 0.13% 445,850
2016-05-20 2016-05-18 6.731 65,520 +780 0.14% 441,000
2016-05-12 2016-05-10 7.308 64,740 -3,120 0.17% 473,100
2016-05-11 2016-05-09 7.308 67,860 +6,760 0.17% 495,900
2016-05-09 2016-05-05 8.462 61,100 -6,240 0.16% 517,000
2016-04-13 2016-04-11 7.212 67,340 -2,600 0.17% 485,625
2016-04-07 2016-04-05 7.212 69,940 -9,880 0.18% 504,375
2016-04-06 2016-04-01 7.212 79,820 -2,080 0.20% 575,625
2016-03-29 2016-03-23 7.404 81,900 +1,300 0.21% 606,375
2016-03-16 2016-03-14 7.885 80,600 +2,080 0.21% 635,500
2016-03-11 2016-03-09 8.365 78,520 +4,160 0.20% 656,850
2016-03-10 2016-03-08 8.846 74,360 -9,505 0.19% 657,800
2016-03-09 2016-03-07 9.231 83,865 +6,500 0.21% 774,138
2016-03-08 2016-03-04 7.500 77,365 +3,640 0.20% 580,237
2016-03-03 2016-03-01 6.827 73,725 -5,980 0.19% 503,315
2016-03-02 2016-02-29 6.538 79,705 +4,420 0.20% 521,148
2016-02-29 2016-02-25 6.635 75,285 -5,200 0.19% 499,487
2016-01-22 2016-01-20 6.154 80,485 +5,460 0.21% 495,292
2016-01-21 2016-01-19 6.731 75,025 -5,200 0.19% 504,976
2016-01-15 2016-01-13 7.596 80,225 +3,536 0.21% 609,401
2016-01-13 2016-01-11 7.404 76,689 +1,560 0.20% 567,794
2016-01-06 2016-01-04 9.135 75,129 -5,200 0.19% 686,275
2016-01-04 2015-12-29 10.769 80,329 -9,828 0.21% 865,082
2015-12-29 2015-12-24 10.000 90,157 +4,160 0.23% 901,570
2015-12-23 2015-12-21 10.385 85,997 +8,710 0.22% 893,046
2015-12-18 2015-12-16 10.000 77,287 -185 0.20% 772,870
2015-12-14 2015-12-10 10.577 77,472 +4,810 0.20% 819,415
2015-12-11 2015-12-09 10.769 72,662 -754 0.19% 782,514
2015-12-10 2015-12-08 10.962 73,416 -9,334 0.19% 804,752
2015-12-09 2015-12-07 10.577 82,750 -26 0.21% 875,240
2015-12-07 2015-12-03 10.577 82,776 +11,700 0.21% 875,515
2015-12-02 2015-11-30 11.346 71,076 -7,228 0.18% 806,439
2015-12-01 2015-11-27 11.731 78,304 +884 0.20% 918,566
2015-11-27 2015-11-25 16.154 77,420 +2,730 0.20% 1,250,631
2015-11-23 2015-11-19 15.000 74,690 +208 0.19% 1,120,350
2015-10-26 2015-10-22 16.154 74,482 +3,016 0.22% 1,203,171
2015-09-24 2015-09-22 16.538 71,466 +572 0.21% 1,181,938
2015-09-17 2015-09-15 16.154 70,894 +338 0.21% 1,145,211
2015-09-10 2015-09-08 16.154 70,556 -1,196 0.21% 1,139,751
2015-09-04 2015-09-01 14.423 71,752 +1,768 0.21% 1,034,885
2015-09-01 2015-08-28 16.538 69,984 +1,066 0.21% 1,157,428
2015-08-31 2015-08-27 16.154 68,918 -1,040 0.20% 1,113,291
2015-08-28 2015-08-26 15.577 69,958 +3,666 0.21% 1,089,730
2015-08-26 2015-08-24 16.923 66,292 -78 0.19% 1,121,865
2015-08-25 2015-08-21 18.654 66,370 +26 0.19% 1,238,056
2015-08-13 2015-08-11 21.346 66,344 +1,820 0.19% 1,416,189
2015-08-12 2015-08-10 22.500 64,524 +468 0.19% 1,451,790
2015-07-28 2015-07-24 23.846 64,056 -702 0.19% 1,527,489
2015-07-27 2015-07-23 25.000 64,758 +702 0.19% 1,618,950
2015-07-14 2015-07-10 20.962 64,056 -260 0.19% 1,342,712
2015-07-08 2015-07-06 21.154 64,316 +26 0.19% 1,360,531
2015-07-07 2015-07-03 24.423 64,290 +520 0.19% 1,570,160
2015-07-06 2015-07-02 25.385 63,770 +26 0.19% 1,618,777
2015-06-30 2015-06-26 26.923 63,744 -11,856 0.19% 1,716,185
2015-06-29 2015-06-25 27.885 75,600 +2,080 0.22% 2,108,077
2015-06-26 2015-06-24 28.269 73,520 +6,734 0.22% 2,078,354
2015-06-25 2015-06-23 29.615 66,786 -4,576 0.20% 1,977,893
2015-06-24 2015-06-22 28.846 71,362 +4,056 0.21% 2,058,519
2015-06-23 2015-06-19 29.423 67,306 -3,562 0.20% 1,980,350
2015-06-22 2015-06-18 30.192 70,868 -624 0.21% 2,139,668
2015-06-19 2015-06-17 29.038 71,492 -9,412 0.21% 2,076,018
2015-06-18 2015-06-16 29.231 80,904 +5,642 0.24% 2,364,886
2015-06-17 2015-06-15 30.385 75,262 +3,406 0.22% 2,286,807
2015-06-16 2015-06-12 32.115 71,856 +2,314 0.21% 2,307,683
2015-06-15 2015-06-11 33.462 69,542 +3,926 0.20% 2,326,982
2015-06-12 2015-06-10 34.615 65,616 +5,642 0.19% 2,271,323
2015-06-11 2015-06-09 34.615 59,974 -9,048 0.18% 2,076,023
2015-06-10 2015-06-08 35.385 69,022 +5,642 0.20% 2,442,317
2015-06-09 2015-06-05 35.000 63,380 +3,900 0.19% 2,218,300
2015-06-05 2015-06-03 35.769 59,480 +182 0.17% 2,127,554
2015-06-04 2015-06-02 38.654 59,298 -6,110 0.17% 2,292,096
2015-06-03 2015-06-01 32.308 65,408 -9,880 0.19% 2,113,182
2015-06-02 2015-05-29 27.885 75,288 +1,534 0.22% 2,099,377
2015-06-01 2015-05-28 27.692 73,754 +7,098 0.22% 2,042,418
2015-05-29 2015-05-27 28.462 66,656 +1,638 0.20% 1,897,132
2015-05-28 2015-05-26 29.808 65,018 +624 0.19% 1,938,037
2015-05-27 2015-05-22 25.962 64,394 +1,846 0.19% 1,671,767
2015-05-26 2015-05-21 25.000 62,548 +78 0.18% 1,563,700
2015-05-21 2015-05-19 24.808 62,470 -6,864 0.18% 1,549,737
2015-05-19 2015-05-15 23.846 69,334 +1,144 0.20% 1,653,349
2015-05-18 2015-05-14 23.077 68,190 -1,820 0.20% 1,573,615
2015-05-13 2015-05-11 25.000 70,010 -5,408 0.21% 1,750,250
2015-05-05 2015-04-30 27.500 75,418 +20,800 0.22% 2,073,995
2015-05-04 2015-04-29 28.269 54,618 +2,158 0.16% 1,544,009
2015-04-30 2015-04-28 28.077 52,460 -3,432 0.15% 1,472,915
2015-04-29 2015-04-27 24.808 55,892 -10,244 0.16% 1,386,552
2015-04-28 2015-04-24 22.500 66,136 -156 0.19% 1,488,060
2015-04-24 2015-04-22 23.269 66,292 +8,294 0.19% 1,542,564
2015-04-22 2015-04-20 21.538 57,998 +10,400 0.17% 1,249,188
2015-04-20 2015-04-16 21.731 47,598 -8,840 0.14% 1,034,341
2015-04-17 2015-04-15 19.423 56,438 +156 0.17% 1,096,200
2015-04-16 2015-04-14 19.231 56,282 +10,244 0.17% 1,082,346
2015-04-15 2015-04-13 19.423 46,038 -28,964 0.14% 894,200
2015-04-13 2015-04-09 17.692 75,002 +2,028 0.22% 1,326,958
2015-03-24 2015-03-20 17.115 72,974 +260 0.21% 1,248,978
2015-03-02 2015-02-26 16.538 72,714 -3,692 0.21% 1,202,578
2015-02-27 2015-02-25 16.731 76,406 +260 0.22% 1,278,331
2015-02-26 2015-02-24 16.538 76,146 +26 0.22% 1,259,338
2015-02-23 2015-02-16 17.308 76,120 +832 0.22% 1,317,462
2015-02-12 2015-02-10 15.962 75,288 -260 0.22% 1,201,712
2015-02-05 2015-02-03 16.538 75,548 -2,496 0.22% 1,249,448
2015-01-07 2015-01-05 17.692 78,044 -2,548 0.23% 1,380,778
2014-12-29 2014-12-22 19.615 80,592 +3,146 0.24% 1,580,843
2014-12-23 2014-12-19 17.885 77,446 +5,876 0.23% 1,385,092
2014-12-22 2014-12-18 17.500 71,570 +7,800 0.21% 1,252,475
2014-12-18 2014-12-16 18.462 63,770 +12,792 0.19% 1,177,292
2014-12-17 2014-12-15 21.154 50,978 +442 0.15% 1,078,381
2014-12-16 2014-12-12 21.731 50,536 +6,930 0.15% 1,098,186
2014-12-15 2014-12-11 20.962 43,606 +5,200 0.15% 914,049
2014-12-11 2014-12-09 21.923 38,406 +910 0.14% 841,978
2014-12-09 2014-12-05 22.885 37,496 -5,200 0.13% 858,082
2014-12-05 2014-12-03 22.500 42,696 +5,200 0.15% 960,660
2014-11-27 2014-11-25 25.192 37,496 -5 0.13% 944,611
2014-11-25 2014-11-21 25.962 37,501 +182 0.13% 973,584
2014-11-17 2014-11-13 25.000 37,319 -338 0.13% 932,975
2014-11-11 2014-11-07 23.108 37,657 -3,397 0.13% 870,180
2014-11-10 2014-11-06 22.579 41,054 +369 0.13% 926,953
2014-11-06 2014-11-04 21.873 40,685 -4,535 0.13% 889,914
2014-11-05 2014-11-03 21.697 45,220 +1,700 0.15% 981,133
2014-10-31 2014-10-29 18.698 43,520 -481 0.14% 813,742
2014-10-30 2014-10-28 17.640 44,001 -3,033 0.14% 776,166
2014-10-29 2014-10-27 16.581 47,034 +1,587 0.15% 779,887
2014-10-28 2014-10-24 19.757 45,447 -4,649 0.15% 897,874
2014-10-17 2014-10-15 21.697 50,096 +5,669 0.16% 1,086,927
2014-10-06 2014-09-30 23.284 44,427 -963 0.14% 1,034,458
2014-10-03 2014-09-29 23.284 45,390 -1,191 0.15% 1,056,881
2014-09-25 2014-09-23 24.696 46,581 +1,191 0.15% 1,150,347
2014-09-24 2014-09-22 24.872 45,390 -567 0.15% 1,128,941
2014-09-22 2014-09-18 24.872 45,957 -2,835 0.15% 1,143,044
2014-09-16 2014-09-12 25.930 48,792 +3,118 0.16% 1,265,197
2014-09-11 2014-09-08 24.343 45,674 +1,877 0.15% 1,111,835
2014-09-10 2014-09-05 24.519 43,797 -2,267 0.14% 1,073,869
2014-09-08 2014-09-04 25.048 46,064 +5,782 0.15% 1,153,831
2014-09-04 2014-09-02 24.343 40,282 -6,944 0.13% 980,578
2014-09-03 2014-09-01 25.578 47,226 +5,102 0.15% 1,207,928
2014-08-29 2014-08-27 26.460 42,124 +793 0.14% 1,114,584
2014-08-25 2014-08-21 29.282 41,331 -11,338 0.13% 1,210,253
2014-08-22 2014-08-20 28.576 52,669 -4,875 0.17% 1,505,089
2014-08-21 2014-08-19 29.282 57,544 +1,417 0.19% 1,685,001
2014-08-19 2014-08-15 24.519 56,127 +1,956 0.18% 1,376,191
2014-08-13 2014-08-11 23.637 54,171 +2,551 0.18% 1,280,453
2014-08-12 2014-08-08 23.814 51,620 +2,324 0.17% 1,229,260
2014-08-11 2014-08-07 23.637 49,296 +3,906 0.16% 1,165,222
2014-08-01 2014-07-30 24.872 45,390 +6,264 0.15% 1,128,941
2014-07-31 2014-07-29 24.872 39,126 +5,074 0.13% 973,143
2014-07-24 2014-07-22 24.519 34,052 +3,742 0.11% 834,929
2014-07-23 2014-07-21 24.696 30,310 +2,211 0.10% 748,524
2014-07-11 2014-07-09 24.519 28,099 +4,166 0.09% 688,966
2014-06-04 2014-05-30 26.989 23,933 -2,296 0.08% 645,923
2014-06-03 2014-05-29 26.283 26,229 -538 0.08% 689,382
2014-05-14 2014-05-12 24.872 26,767 -766 0.09% 665,750
2014-05-13 2014-05-09 24.519 27,533 -2,834 0.09% 675,088
2014-05-09 2014-05-07 25.225 30,367 +510 0.10% 766,002
2014-04-08 2014-04-04 29.458 29,857 -170 0.10% 879,538
2014-03-28 2014-03-26 28.929 30,027 -850 0.10% 868,656
2014-03-18 2014-03-14 28.753 30,877 +538 0.10% 887,799
2014-03-13 2014-03-11 29.635 30,339 -3,638 0.10% 899,089
2014-03-12 2014-03-10 28.576 33,977 +227 0.11% 970,939
2014-03-06 2014-03-04 28.753 33,750 +1,474 0.11% 970,406
2014-03-05 2014-03-03 28.047 32,276 -851 0.10% 905,251
2014-03-04 2014-02-28 29.458 33,127 +1,984 0.11% 975,867
2014-02-28 2014-02-26 31.222 31,143 +3,288 0.10% 972,357
2014-02-24 2014-02-20 28.929 27,855 -170 0.09% 805,822
2014-02-21 2014-02-19 28.576 28,025 +114 0.09% 800,853
2014-02-19 2014-02-17 28.929 27,911 +142 0.09% 807,442
2014-02-18 2014-02-14 28.753 27,769 +255 0.09% 798,436
2014-01-20 2014-01-16 32.986 27,514 -1,701 0.09% 907,585
2014-01-13 2014-01-09 32.457 29,215 -119 0.09% 948,235
2013-12-23 2013-12-19 31.222 29,334 +567 0.09% 915,876
2013-12-13 2013-12-11 34.574 28,767 -142 0.09% 994,587
2013-12-05 2013-12-03 34.750 28,909 -57 0.09% 1,004,596
2013-11-27 2013-11-25 30.870 28,966 -3,231 0.09% 894,167
2013-11-26 2013-11-22 31.752 32,197 +2,381 0.10% 1,022,304
2013-11-25 2013-11-21 29.811 29,816 -11,338 0.10% 888,849
2013-11-22 2013-11-20 29.106 41,154 -5,754 0.13% 1,197,810
2013-11-20 2013-11-18 28.400 46,908 -227 0.15% 1,332,186
2013-11-19 2013-11-15 28.929 47,135 -1,190 0.15% 1,363,576
2013-11-15 2013-11-13 24.872 48,325 +311 0.16% 1,201,941
2013-11-12 2013-11-08 25.225 48,014 -566 0.16% 1,211,145
2013-11-04 2013-10-31 25.225 48,580 +453 0.16% 1,225,422
2013-10-31 2013-10-29 25.225 48,127 -6,066 0.16% 1,213,995
2013-10-29 2013-10-25 24.872 54,193 -13,605 0.18% 1,347,890
2013-10-25 2013-10-23 24.872 67,798 -12,075 0.22% 1,686,274
2013-10-24 2013-10-22 25.578 79,873 -7,994 0.26% 2,042,961
2013-10-23 2013-10-21 26.107 87,867 +397 0.28% 2,293,927
2013-10-17 2013-10-15 23.284 87,470 +17,007 0.28% 2,036,691
2013-10-11 2013-10-09 23.284 70,463 +454 0.23% 1,640,692
2013-10-09 2013-10-07 23.637 70,009 +1,757 0.23% 1,654,820
2013-10-07 2013-10-03 23.814 68,252 +3,061 0.22% 1,625,329
2013-10-04 2013-10-02 23.990 65,191 +3,458 0.21% 1,563,935
2013-10-02 2013-09-27 24.519 61,733 +5,159 0.20% 1,513,646
2013-09-30 2013-09-26 23.990 56,574 +3,317 0.18% 1,357,212
2013-09-19 2013-09-17 23.814 53,257 +2,948 0.17% 1,268,243
2013-09-18 2013-09-16 23.990 50,309 +2,749 0.16% 1,206,915
2013-09-16 2013-09-12 24.166 47,560 +567 0.15% 1,149,356
2013-09-12 2013-09-10 24.519 46,993 -3,373 0.15% 1,152,232
2013-09-11 2013-09-09 23.990 50,366 -4,904 0.16% 1,208,282
2013-09-03 2013-08-30 23.814 55,270 +8,192 0.18% 1,316,180
2013-09-02 2013-08-29 23.990 47,078 +85 0.15% 1,129,403
2013-08-30 2013-08-28 24.166 46,993 +5,754 0.15% 1,135,653
2013-08-27 2013-08-23 24.696 41,239 -85 0.13% 1,018,423
2013-08-20 2013-08-16 25.225 41,324 +652 0.13% 1,042,390
2013-08-19 2013-08-15 25.401 40,672 +283 0.13% 1,033,118
2013-08-15 2013-08-12 24.696 40,389 +14,938 0.13% 997,432
2013-08-07 2013-08-05 25.225 25,451 -425 0.08% 641,997
2013-08-01 2013-07-30 26.989 25,876 +850 0.08% 698,362
2013-07-25 2013-07-23 27.871 25,026 -623 0.08% 697,494
2013-07-23 2013-07-19 26.283 25,649 -510 0.08% 674,138
2013-07-18 2013-07-16 27.165 26,159 -624 0.08% 710,614
2013-07-16 2013-07-12 27.342 26,783 -4,479 0.09% 732,290
2013-07-10 2013-07-08 27.165 31,262 +3,884 0.10% 849,238
2013-07-09 2013-07-05 27.694 27,378 +85 0.09% 758,217
2013-06-27 2013-06-25 26.812 27,293 +283 0.09% 731,791
2013-06-21 2013-06-19 30.164 27,010 -113 0.09% 814,728
2013-06-19 2013-06-17 30.693 27,123 +964 0.09% 832,490
2013-06-06 2013-06-04 34.574 26,159 -567 0.08% 904,418
2013-06-05 2013-06-03 35.279 26,726 -539 0.09% 942,879
2013-06-04 2013-05-31 33.163 27,265 +284 0.09% 904,181
2013-06-03 2013-05-30 31.222 26,981 -57 0.09% 842,410
2013-05-31 2013-05-29 30.340 27,038 +28 0.09% 820,342
2013-05-29 2013-05-27 29.811 27,010 +567 0.09% 805,199
2013-05-28 2013-05-24 29.988 26,443 +340 0.09% 792,961
2013-05-23 2013-05-21 29.988 26,103 +85 0.08% 782,765
2013-05-21 2013-05-16 31.222 26,018 +1,134 0.08% 812,343
2013-05-20 2013-05-15 31.399 24,884 +28 0.08% 781,326
2013-05-14 2013-05-10 31.752 24,856 -878 0.08% 789,216
2013-05-13 2013-05-09 30.517 25,734 +28 0.08% 785,318
2013-04-30 2013-04-26 29.282 25,706 +85 0.08% 752,722
2013-04-29 2013-04-25 28.576 25,621 -85 0.08% 732,155
2013-04-26 2013-04-24 27.518 25,706 -5,811 0.08% 707,377
2013-04-25 2013-04-23 27.165 31,517 +3,317 0.10% 856,165
2013-04-17 2013-04-15 27.342 28,200 +2,494 0.09% 771,033
2013-03-20 2013-03-18 28.753 25,706 +567 0.08% 739,119
2013-03-19 2013-03-15 30.164 25,139 +85 0.08% 758,291
2013-03-18 2013-03-14 31.046 25,054 +794 0.08% 777,825
2013-03-15 2013-03-13 31.222 24,260 -8,504 0.08% 757,454
2013-03-14 2013-03-12 31.222 32,764 -937 0.11% 1,022,968
2013-03-13 2013-03-11 32.104 33,701 -469 0.11% 1,081,948
2013-03-12 2013-03-08 32.457 34,170 +567 0.11% 1,109,059
2013-03-06 2013-03-04 32.281 33,603 +4,223 0.11% 1,084,729
2013-03-05 2013-03-01 32.810 29,380 +4,280 0.09% 963,955
2013-03-01 2013-02-27 32.986 25,100 +85 0.08% 827,956
2013-02-28 2013-02-26 32.281 25,015 +1,474 0.08% 807,502
2013-02-20 2013-02-18 36.161 23,541 -283 0.08% 851,277
2013-02-14 2013-02-07 35.103 23,824 +1,134 0.08% 836,296
2013-02-07 2013-02-05 35.279 22,690 -29 0.07% 800,491
2013-02-04 2013-01-31 36.691 22,719 -28 0.07% 833,575
2013-01-31 2013-01-29 36.338 22,747 -1,701 0.07% 826,577
2013-01-24 2013-01-22 39.513 24,448 -14,456 0.08% 966,014
2013-01-23 2013-01-21 38.102 38,904 +5,698 0.13% 1,482,313
2013-01-22 2013-01-18 39.160 33,206 +7,426 0.11% 1,300,354
2013-01-17 2013-01-15 39.160 25,780 +680 0.08% 1,009,550
2013-01-15 2013-01-11 43.394 25,100 +596 0.08% 1,089,183
2013-01-14 2013-01-10 45.863 24,504 -341 0.08% 1,123,835
2013-01-11 2013-01-09 44.981 24,845 -24,546 0.08% 1,117,561
2013-01-03 2012-12-31 37.925 49,391 +340 0.16% 1,873,175
2012-12-28 2012-12-24 37.925 49,051 -737 0.16% 1,860,280
2012-12-27 2012-12-20 37.396 49,788 +255 0.16% 1,861,884
2012-12-21 2012-12-19 37.749 49,533 -5,386 0.16% 1,869,823
2012-12-12 2012-12-10 33.163 54,919 +5,811 0.18% 1,821,262
2012-12-11 2012-12-07 32.986 49,108 -227 0.16% 1,619,891
2012-12-03 2012-11-29 34.574 49,335 +2,920 0.16% 1,705,702
2012-11-28 2012-11-26 34.927 46,415 +283 0.15% 1,621,122
2012-11-15 2012-11-13 34.221 46,132 -3,146 0.15% 1,578,687
2012-11-13 2012-11-09 37.396 49,278 -8,050 0.16% 1,842,812
2012-11-12 2012-11-08 37.925 57,328 -8,532 0.19% 2,174,189
2012-11-09 2012-11-07 40.042 65,860 -5,839 0.21% 2,637,179
2012-11-08 2012-11-06 36.161 71,699 +21,656 0.23% 2,592,740
2012-10-05 2012-10-03 29.458 50,043 -1,644 0.16% 1,474,185
2012-09-24 2012-09-20 28.400 51,687 -4,592 0.17% 1,467,909
2012-09-19 2012-09-17 28.753 56,279 -5,102 0.18% 1,618,177
2012-09-18 2012-09-14 28.753 61,381 +4,535 0.20% 1,764,874
2012-09-17 2012-09-13 27.871 56,846 +1,644 0.18% 1,584,342
2012-08-21 2012-08-17 28.576 55,202 +28 0.18% 1,577,473
2012-08-15 2012-08-13 30.870 55,174 -680 0.18% 1,703,196
2012-08-14 2012-08-10 32.810 55,854 +680 0.18% 1,832,564
2012-07-19 2012-07-17 33.515 55,174 -57 0.18% 1,849,184
2012-07-09 2012-07-05 33.868 55,231 +2,835 0.18% 1,870,580
2012-07-04 2012-06-29 33.868 52,396 +2,324 0.17% 1,774,563
2012-06-25 2012-06-21 35.632 50,072 -1,672 0.16% 1,784,179
2012-06-19 2012-06-15 32.986 51,744 +57 0.17% 1,706,843
2012-06-08 2012-06-06 32.281 51,687 -2 0.17% 1,668,493
2012-06-07 2012-06-05 32.634 51,689 +1,672 0.17% 1,686,793
2012-06-06 2012-06-04 31.928 50,017 -4,535 0.16% 1,596,939
2012-06-04 2012-05-31 33.515 54,552 -4,167 0.18% 1,828,337
2012-06-01 2012-05-30 33.163 58,719 +1,474 0.19% 1,947,281
2012-05-31 2012-05-29 33.692 57,245 +3,940 0.19% 1,928,692
2012-05-30 2012-05-28 32.810 53,305 +3,288 0.17% 1,748,932
2012-05-16 2012-05-14 33.868 50,017 +114 0.16% 1,693,990
2012-05-08 2012-05-04 35.985 49,903 +1,700 0.16% 1,795,762
2012-05-07 2012-05-03 36.691 48,203 +2,013 0.16% 1,768,599
2012-05-04 2012-05-02 36.691 46,190 +3,118 0.15% 1,694,741
2012-05-02 2012-04-27 36.514 43,072 +1,332 0.14% 1,572,742
2012-04-30 2012-04-26 36.691 41,740 +284 0.13% 1,531,468
2012-04-19 2012-04-17 38.807 41,456 +1,700 0.13% 1,608,800
2012-04-16 2012-04-12 38.631 39,756 +4,621 0.13% 1,535,815
2012-04-13 2012-04-11 40.748 35,135 +538 0.11% 1,431,673
2012-04-12 2012-04-10 43.923 34,597 +5,216 0.11% 1,519,602
2012-04-11 2012-04-05 49.391 29,381 +5,952 0.10% 1,451,164
2012-04-10 2012-04-03 52.037 23,429 +8,775 0.08% 1,219,180
2012-04-05 2012-04-02 52.919 14,654 -114 0.07% 775,478
2012-03-27 2012-03-23 55.565 14,768 -255 0.07% 820,586
2012-03-26 2012-03-22 58.211 15,023 -680 0.07% 874,506
2012-03-23 2012-03-21 56.447 15,703 -2,948 0.08% 886,390
2012-03-22 2012-03-20 53.801 18,651 -850 0.09% 1,003,446
2012-03-08 2012-03-06 67.031 19,501 -85 0.09% 1,307,171
2012-03-07 2012-03-05 62.327 19,586 -426 0.09% 1,220,738
2012-03-06 2012-03-02 57.979 20,012 -4,273 0.10% 1,160,269
2012-03-02 2012-02-29 59.428 24,285 -690 0.10% 1,443,212
2012-02-23 2012-02-21 59.428 24,975 +621 0.10% 1,484,218
2012-02-22 2012-02-20 60.153 24,354 -2,690 0.10% 1,464,963
2012-02-21 2012-02-17 59.428 27,044 +2,069 0.11% 1,607,174
2012-02-20 2012-02-16 52.906 24,975 +621 0.10% 1,321,316
2012-01-30 2012-01-26 60.153 24,354 -24 0.10% 1,464,963
2012-01-12 2012-01-10 53.630 24,378 +207 0.10% 1,307,399
2011-12-22 2011-12-20 57.254 24,171 -35 0.10% 1,383,885
2011-12-19 2011-12-15 56.529 24,206 +496 0.10% 1,368,346
2011-12-09 2011-12-07 62.810 23,710 -345 0.10% 1,489,230
2011-12-08 2011-12-06 62.810 24,055 -1,203 0.10% 1,510,900
2011-11-23 2011-11-21 64.191 25,258 +362 0.10% 1,621,328
2011-11-02 2011-10-31 67.642 24,896 +725 0.10% 1,684,010
2011-10-17 2011-10-13 68.332 24,171 -1,449 0.10% 1,651,653
2011-10-14 2011-10-12 57.979 25,620 -2,536 0.10% 1,485,413
2011-10-13 2011-10-11 51.076 28,156 -4,020 0.11% 1,438,108
2011-10-11 2011-10-07 50.386 32,176 +6,556 0.13% 1,621,227
2011-10-03 2011-09-28 47.625 25,620 -145 0.10% 1,220,161
2011-09-30 2011-09-27 44.864 25,765 -73 0.10% 1,155,932
2011-09-28 2011-09-26 42.794 25,838 -2,100 0.10% 1,105,706
2011-09-27 2011-09-23 42.104 27,938 +3,622 0.11% 1,176,289
2011-09-26 2011-09-22 44.174 24,316 +3,470 0.10% 1,074,140
2011-09-16 2011-09-14 57.979 20,846 +1,448 0.08% 1,208,623
2011-09-07 2011-09-05 63.500 19,398 +1,015 0.08% 1,231,782
2011-09-06 2011-09-02 66.952 18,383 -3,296 0.07% 1,230,770
2011-09-05 2011-09-01 66.261 21,679 -2,174 0.09% 1,436,479
2011-09-01 2011-08-30 63.500 23,853 +109 0.10% 1,514,676
2011-08-31 2011-08-29 62.810 23,744 +398 0.09% 1,491,366
2011-08-30 2011-08-26 63.500 23,346 +37 0.09% 1,482,481
2011-08-26 2011-08-24 64.191 23,309 +217 0.09% 1,496,220
2011-08-25 2011-08-23 64.881 23,092 +3,260 0.09% 1,498,229
2011-08-23 2011-08-19 65.571 19,832 +1,449 0.08% 1,300,406
2011-08-18 2011-08-16 71.783 18,383 -1,739 0.07% 1,319,589
2011-08-12 2011-08-10 65.571 20,122 -145 0.08% 1,319,422
2011-08-10 2011-08-08 70.403 20,267 +1,449 0.08% 1,426,851
2011-08-09 2011-08-05 98.012 18,818 -1,449 0.07% 1,844,381
2011-08-05 2011-08-03 106.294 20,267 +1,449 0.08% 2,154,265
2011-07-20 2011-07-18 107.675 18,818 -380 0.07% 2,026,222
2011-07-12 2011-07-08 110.436 19,198 -399 0.08% 2,120,142
2011-07-08 2011-07-06 110.436 19,597 -181 0.08% 2,164,205
2011-07-07 2011-07-05 113.196 19,778 -109 0.08% 2,238,799
2011-07-06 2011-07-04 114.577 19,887 +290 0.08% 2,278,590
2011-06-20 2011-06-16 106.294 19,597 -760 0.08% 2,083,048
2011-06-13 2011-06-09 113.196 20,357 -229 0.08% 2,304,340
2011-05-25 2011-05-23 120.099 20,586 -144 0.08% 2,472,351
2011-05-18 2011-05-16 125.620 20,730 -1,703 0.08% 2,604,112
2011-05-12 2011-05-09 133.903 22,433 +1,703 0.09% 3,003,848
2011-05-05 2011-05-03 129.762 20,730 -182 0.08% 2,689,961
2011-05-04 2011-04-29 133.903 20,912 -1,086 0.08% 2,800,182
2011-05-03 2011-04-28 133.903 21,998 +145 0.09% 2,945,600
2011-04-29 2011-04-27 139.425 21,853 -290 0.09% 3,046,852
2011-04-28 2011-04-26 142.186 22,143 +3,839 0.09% 3,148,419
2011-04-27 2011-04-21 146.327 18,304 +1,232 0.07% 2,678,371
2011-04-26 2011-04-20 147.708 17,072 -1,594 0.07% 2,521,663
2011-04-21 2011-04-19 147.708 18,666 +3,550 0.07% 2,757,109
2011-04-19 2011-04-15 138.044 15,116 +724 0.06% 2,086,680
2011-04-18 2011-04-14 136.664 14,392 +1,087 0.06% 1,966,868
2011-04-12 2011-04-08 138.044 13,305 -1,087 0.05% 1,836,681
2011-04-04 2011-03-31 129.762 14,392 -14 0.06% 1,867,531
2011-03-29 2011-03-25 131.142 14,406 +362 0.06% 1,889,235
2011-03-22 2011-03-18 128.381 14,044 -725 0.06% 1,802,987
2011-03-17 2011-03-15 127.001 14,769 +725 0.06% 1,875,676
2011-03-16 2011-03-14 129.762 14,044 -145 0.06% 1,822,374
2011-03-08 2011-03-04 132.523 14,189 -507 0.06% 1,880,364
2011-03-04 2011-03-02 131.142 14,696 -290 0.06% 1,927,266
2011-03-03 2011-03-01 124.240 14,986 +109 0.06% 1,861,860
2011-03-02 2011-02-28 125.620 14,877 +289 0.06% 1,868,855
2011-03-01 2011-02-25 132.523 14,588 +1,152 0.06% 1,933,240
2011-02-28 2011-02-24 136.664 13,436 -290 0.05% 1,836,217
2011-02-25 2011-02-23 138.044 13,726 +131 0.06% 1,894,798
2011-02-24 2011-02-22 139.425 13,595 -190 0.05% 1,895,481
2011-02-23 2011-02-21 142.186 13,785 -9,345 0.06% 1,960,031
2011-02-22 2011-02-18 149.088 23,130 -1,159 0.09% 3,448,405
2011-02-21 2011-02-17 140.805 24,289 +724 0.10% 3,420,020
2011-02-18 2011-02-16 144.947 23,565 +315 0.09% 3,415,668
2011-02-16 2011-02-14 155.990 23,250 -152 0.09% 3,626,772
2011-02-14 2011-02-10 157.371 23,402 -724 0.09% 3,682,788
2011-02-08 2011-02-02 165.653 24,126 +760 0.10% 3,996,552
2011-02-01 2011-01-28 162.892 23,366 +399 0.09% 3,806,145
2011-01-28 2011-01-26 161.512 22,967 +152 0.09% 3,709,446
2011-01-26 2011-01-24 162.892 22,815 -156 0.09% 3,716,391
2011-01-25 2011-01-21 165.653 22,971 -36 0.09% 3,805,222
2011-01-19 2011-01-17 167.034 23,007 -130 0.09% 3,842,946
2011-01-18 2011-01-14 172.556 23,137 -229 0.09% 3,992,418
2011-01-17 2011-01-13 171.175 23,366 -724 0.09% 3,999,677
2011-01-14 2011-01-12 172.556 24,090 +532 0.10% 4,156,863
2011-01-12 2011-01-10 176.697 23,558 -725 0.09% 4,162,625
2011-01-11 2011-01-07 179.458 24,283 +1,002 0.10% 4,357,773
2011-01-10 2011-01-06 175.316 23,281 +144 0.10% 4,081,542
2011-01-06 2011-01-04 179.458 23,137 -796 0.10% 4,152,114
2011-01-05 2011-01-03 176.697 23,933 +326 0.10% 4,228,886
2011-01-04 2010-12-31 162.892 23,607 -326 0.10% 3,845,402
2011-01-03 2010-12-29 160.132 23,933 -4,347 0.10% 3,832,428
2010-12-30 2010-12-28 160.132 28,280 -72 0.12% 4,528,520
2010-12-29 2010-12-24 164.273 28,352 +1,086 0.12% 4,657,465
2010-12-22 2010-12-20 159.080 27,266 -1,195 0.12% 4,337,469
2010-12-21 2010-12-17 161.688 28,461 -1,900 0.12% 4,601,792
2010-12-20 2010-12-16 165.599 30,361 -3,259 0.12% 5,027,765
2010-12-17 2010-12-15 169.511 33,620 +1,380 0.13% 5,698,968
2010-12-16 2010-12-14 166.903 32,240 +1,342 0.13% 5,380,965
2010-12-15 2010-12-13 174.727 30,898 +7,631 0.12% 5,398,714
2010-12-14 2010-12-10 156.472 23,267 -3,068 0.09% 3,640,632
2010-12-13 2010-12-09 153.864 26,335 -652 0.11% 4,052,010
2010-12-10 2010-12-08 155.168 26,987 +767 0.11% 4,187,518
2010-12-09 2010-12-07 157.776 26,220 +1,342 0.10% 4,136,883
2010-12-08 2010-12-06 162.992 24,878 -23,007 0.10% 4,054,904
2010-12-07 2010-12-03 161.688 47,885 +17,447 0.19% 7,742,413
2010-12-06 2010-12-02 160.384 30,438 +921 0.12% 4,881,759
2010-12-03 2010-12-01 161.688 29,517 +1,457 0.12% 4,772,534
2010-12-02 2010-11-30 156.472 28,060 -882 0.11% 4,390,602
2010-12-01 2010-11-29 155.168 28,942 +843 0.12% 4,490,872
2010-11-29 2010-11-25 156.472 28,099 +4,563 0.13% 4,396,704
2010-11-26 2010-11-24 159.080 23,536 -421 0.11% 3,744,102
2010-11-23 2010-11-19 174.727 23,957 -3,926,591 0.11% 4,185,934
2010-11-19 2010-11-17 173.423 3,950,548 -1,074 17.66% 685,116,018
2010-11-18 2010-11-16 178.639 3,951,622 -1,074 17.66% 705,912,869
2010-11-17 2010-11-15 185.158 3,952,696 +3,927,742 17.66% 731,874,972
2010-11-16 2010-11-12 179.943 24,954 -7,286 0.11% 4,490,290
2010-11-12 2010-11-10 185.158 32,240 -230 0.14% 5,969,508
2010-11-11 2010-11-09 187.766 32,470 +1,841 0.15% 6,096,771
2010-11-09 2010-11-05 181.247 30,629 -461 0.14% 5,551,403
2010-11-05 2010-11-03 182.551 31,090 +1,534 0.14% 5,675,497
2010-11-03 2010-11-01 187.766 29,556 -1,380 0.13% 5,549,621
2010-11-02 2010-10-29 185.158 30,936 -230 0.14% 5,728,061
2010-11-01 2010-10-28 186.462 31,166 +153 0.14% 5,811,286
2010-10-29 2010-10-27 195.590 31,013 +1,766 0.14% 6,065,829
2010-10-28 2010-10-26 199.502 29,247 -2,147 0.13% 5,834,826
2010-10-27 2010-10-25 200.806 31,394 -1,074 0.14% 6,304,092
2010-10-26 2010-10-22 200.806 32,468 -154 0.15% 6,519,757
2010-10-25 2010-10-21 196.894 32,622 +1,228 0.15% 6,423,070
2010-10-22 2010-10-20 202.110 31,394 +1,878 0.14% 6,345,027
2010-10-21 2010-10-19 196.894 29,516 -4,678 0.13% 5,811,518
2010-10-20 2010-10-18 165.599 34,194 +154 0.16% 5,662,507
2010-10-19 2010-10-15 170.815 34,040 +2,300 0.16% 5,814,548
2010-10-18 2010-10-14 176.031 31,740 +3,183 0.15% 5,587,221
2010-10-15 2010-10-13 174.727 28,557 +4,295 0.13% 4,989,678
2010-10-14 2010-10-12 182.551 24,262 +1,495 0.11% 4,429,042
2010-10-13 2010-10-11 185.158 22,767 -2,147 0.10% 4,215,502
2010-10-12 2010-10-08 190.374 24,914 -663 0.11% 4,742,982
2010-10-11 2010-10-07 187.766 25,577 +1,342 0.12% 4,802,498
2010-10-08 2010-10-06 191.678 24,235 -6,059 0.11% 4,645,318
2010-10-07 2010-10-05 208.629 30,294 -1,534 0.14% 6,320,213
2010-10-06 2010-10-04 200.806 31,828 +3,145 0.15% 6,391,241
2010-10-05 2010-09-30 185.158 28,683 -154 0.13% 5,310,899
2010-10-04 2010-09-29 173.423 28,837 +154 0.13% 5,001,000
2010-09-30 2010-09-28 162.992 28,683 -384 0.13% 4,675,087
2010-09-29 2010-09-27 169.511 29,067 +1,035 0.13% 4,927,183
2010-09-28 2010-09-24 148.648 28,032 +5,446 0.13% 4,166,910
2010-09-22 2010-09-20 147.344 22,586 -499 0.10% 3,327,920
2010-09-21 2010-09-17 146.040 23,085 +652 0.11% 3,371,344
2010-09-17 2010-09-15 148.648 22,433 -3,681 0.10% 3,334,628
2010-09-16 2010-09-14 148.648 26,114 -2,953 0.12% 3,881,802
2010-09-15 2010-09-13 144.737 29,067 +269 0.13% 4,207,056
2010-09-14 2010-09-10 139.521 28,798 +1,994 0.13% 4,017,920
2010-09-13 2010-09-09 148.648 26,804 -1,381 0.12% 3,984,369
2010-09-10 2010-09-08 147.344 28,185 +1,304 0.13% 4,152,901
2010-09-09 2010-09-07 140.825 26,881 -537 0.12% 3,785,509
2010-09-08 2010-09-06 146.040 27,418 -13,306 0.13% 4,004,137
2010-09-07 2010-09-03 126.481 40,724 -537 0.19% 5,150,831
2010-09-06 2010-09-02 119.962 41,261 -391 0.19% 4,949,744
2010-09-03 2010-09-01 114.746 41,652 +1,534 0.19% 4,779,403
2010-08-27 2010-08-25 116.050 40,118 -1,534 0.18% 4,655,694
2010-08-26 2010-08-24 116.050 41,652 -2,301 0.19% 4,833,715
2010-08-25 2010-08-23 118.658 43,953 -2,051 0.20% 5,215,369
2010-08-24 2010-08-20 109.530 46,004 -1,534 0.21% 5,038,834
2010-08-23 2010-08-19 106.922 47,538 +384 0.22% 5,082,880
2010-08-20 2010-08-18 106.922 47,154 +9,356 0.22% 5,041,822
2010-08-17 2010-08-13 104.315 37,798 +2,301 0.17% 3,942,883
2010-08-11 2010-08-09 109.530 35,497 +3,834 0.16% 3,887,998
2010-08-06 2010-08-04 105.619 31,663 -3,834 0.15% 3,344,200
2010-08-04 2010-08-02 105.619 35,497 -384 0.16% 3,749,141
2010-08-02 2010-07-29 99.099 35,881 -997 0.17% 3,555,767
2010-07-30 2010-07-28 97.795 36,878 +2,531 0.17% 3,606,482
2010-07-26 2010-07-22 92.579 34,347 +77 0.16% 3,179,818
2010-07-19 2010-07-15 89.971 34,270 -1,534 0.16% 3,083,318
2010-07-16 2010-07-14 91.275 35,804 -2,301 0.17% 3,268,020
2010-07-15 2010-07-13 88.667 38,105 -1,534 0.18% 3,378,672
2010-07-13 2010-07-09 91.275 39,639 +1,534 0.18% 3,618,061
2010-07-08 2010-07-06 87.363 38,105 +4,026 0.18% 3,328,986
2010-06-30 2010-06-28 91.275 34,079 -3,067 0.16% 3,110,570
2010-06-23 2010-06-21 95.187 37,146 +3,067 0.17% 3,535,819
2010-06-21 2010-06-17 95.187 34,079 -1,533 0.16% 3,243,880
2010-06-18 2010-06-15 95.187 35,612 -1,918 0.16% 3,389,802
2010-06-17 2010-06-14 96.491 37,530 +1,227 0.17% 3,621,308
2010-06-15 2010-06-11 88.667 36,303 +2,608 0.17% 3,218,893
2010-06-14 2010-06-10 84.756 33,695 +307 0.16% 2,855,841
2010-06-10 2010-06-08 86.060 33,388 +2,760 0.15% 2,873,356
2010-06-08 2010-06-04 87.363 30,628 -3,834 0.14% 2,675,769
2010-05-25 2010-05-20 82.148 34,462 +3,144 0.16% 2,830,976
2010-05-14 2010-05-12 96.491 31,318 -1,534 0.14% 3,021,905
2010-05-11 2010-05-07 95.187 32,852 +384 0.15% 3,127,086
2010-05-04 2010-04-30 100.403 32,468 +38 0.15% 3,259,878
2010-04-30 2010-04-28 100.403 32,430 +230 0.15% 3,256,063
2010-04-29 2010-04-27 101.707 32,200 +767 0.15% 3,274,957
2010-04-15 2010-04-13 108.226 31,433 -1,534 0.15% 3,401,881
2010-04-14 2010-04-12 108.226 32,967 +1,534 0.15% 3,567,900
2010-04-12 2010-04-08 113.442 31,433 +1,802 0.15% 3,565,827
2010-04-01 2010-03-30 104.315 29,631 +77 0.14% 3,090,946
2010-03-22 2010-03-18 104.315 29,554 -282 0.14% 3,082,914
2010-03-15 2010-03-11 106.922 29,836 -115 0.14% 3,190,139
2010-03-12 2010-03-10 106.922 29,951 -767 0.14% 3,202,435
2010-03-10 2010-03-08 101.707 30,718 +154 0.15% 3,124,228
2010-03-09 2010-03-05 100.403 30,564 -767 0.15% 3,068,711
2010-03-08 2010-03-04 99.099 31,331 +115 0.15% 3,104,867
2010-03-05 2010-03-03 101.707 31,216 -629 0.15% 3,174,878
2010-03-01 2010-02-25 95.187 31,845 +767 0.15% 3,031,233
2010-02-25 2010-02-23 95.187 31,078 +1,495 0.15% 2,958,224
2010-02-24 2010-02-22 95.187 29,583 +39 0.14% 2,815,919
2010-02-23 2010-02-19 93.883 29,544 -154 0.14% 2,773,684
2010-02-17 2010-02-11 96.491 29,698 +4,717 0.14% 2,865,590
2010-02-01 2010-01-28 93.883 24,981 +383 0.12% 2,345,295
2010-01-28 2010-01-26 97.795 24,598 -767 0.12% 2,405,560
2010-01-26 2010-01-22 104.315 25,365 +1,534 0.12% 2,645,940
2010-01-25 2010-01-21 106.922 23,831 -2,301 0.11% 2,548,069
2010-01-22 2010-01-20 110.834 26,132 +2,608 0.12% 2,896,321
2010-01-21 2010-01-19 112.138 23,524 -767 0.11% 2,637,939
2010-01-15 2010-01-13 112.138 24,291 +1,534 0.12% 2,723,949
2010-01-12 2010-01-08 119.962 22,757 +268 0.11% 2,729,971
2010-01-07 2010-01-05 117.354 22,489 -153 0.11% 2,639,173
2010-01-06 2010-01-04 117.354 22,642 -537 0.11% 2,657,128
2010-01-05 2009-12-31 101.707 23,179 -3,834 0.11% 2,357,461
2010-01-04 2009-12-29 100.403 27,013 +1,341 0.13% 2,712,181
2009-12-30 2009-12-28 100.403 25,672 -537 0.13% 2,577,541
2009-12-29 2009-12-24 101.707 26,209 -1,917 0.13% 2,665,632
2009-12-28 2009-12-22 95.187 28,126 -921 0.14% 2,677,232
2009-12-23 2009-12-21 84.756 29,047 +2,071 0.15% 2,461,896
2009-12-18 2009-12-16 100.403 26,976 +153 0.14% 2,708,466
2009-12-16 2009-12-14 99.347 26,823 -1,341 0.13% 2,664,791
2009-12-15 2009-12-11 99.347 28,164 -161 0.13% 2,798,016
2009-12-14 2009-12-10 98.105 28,325 -403 0.14% 2,778,836
2009-12-10 2009-12-08 100.589 28,728 -805 0.14% 2,889,723
2009-12-09 2009-12-07 103.073 29,533 +1,691 0.14% 3,044,048
2009-12-08 2009-12-04 104.315 27,842 -5,314 0.13% 2,904,327
2009-12-07 2009-12-03 103.073 33,156 -806 0.16% 3,417,481
2009-12-04 2009-12-02 103.073 33,962 +3,986 0.16% 3,500,557
2009-12-03 2009-12-01 99.347 29,976 -40 0.14% 2,978,033
2009-12-02 2009-11-30 95.622 30,016 -805 0.14% 2,870,182
2009-12-01 2009-11-27 89.413 30,821 -3,100 0.15% 2,755,783
2009-11-30 2009-11-26 94.380 33,921 -363 0.16% 3,201,460
2009-11-27 2009-11-25 98.105 34,284 -8,052 0.16% 3,363,446
2009-11-26 2009-11-24 96.864 42,336 -1,007 0.20% 4,100,816
2009-11-25 2009-11-23 99.347 43,343 -1,449 0.21% 4,306,008
2009-11-23 2009-11-19 86.929 44,792 -403 0.21% 3,893,717
2009-11-20 2009-11-18 84.445 45,195 -2,617 0.22% 3,816,499
2009-11-18 2009-11-16 88.171 47,812 -81 0.23% 4,215,617
2009-11-17 2009-11-13 83.203 47,893 -3,140 0.23% 3,984,856
2009-11-16 2009-11-12 76.994 51,033 +403 0.24% 3,929,241
2009-11-13 2009-11-11 76.994 50,630 -403 0.24% 3,898,212
2009-11-12 2009-11-10 75.752 51,033 -805 0.24% 3,865,866
2009-11-11 2009-11-09 78.236 51,838 -4,993 0.25% 4,055,595
2009-11-10 2009-11-06 72.027 56,831 -2,979 0.27% 4,093,352
2009-11-09 2009-11-05 68.301 59,810 -806 0.29% 4,085,097
2009-11-05 2009-11-03 68.301 60,616 -8,052 0.29% 4,140,147
2009-11-04 2009-11-02 70.785 68,668 -23,514 0.33% 4,860,658
2009-11-03 2009-10-30 70.785 92,182 -26,895 0.44% 6,525,095
2009-11-02 2009-10-29 72.027 119,077 +29,231 0.57% 8,576,730
2009-10-30 2009-10-28 64.576 89,846 -5,275 0.43% 5,801,869
2009-10-29 2009-10-27 64.576 95,121 -7,449 0.46% 6,142,506
2009-10-28 2009-10-23 62.092 102,570 +4,470 0.49% 6,368,779
2009-10-27 2009-10-22 62.092 98,100 -4,027 0.47% 6,091,228
2009-10-23 2009-10-21 62.092 102,127 -7,650 0.49% 6,341,273
2009-10-22 2009-10-20 63.334 109,777 +7,248 0.53% 6,952,602
2009-10-21 2009-10-19 63.334 102,529 -1,208 0.49% 6,493,558
2009-10-20 2009-10-16 64.576 103,737 -403 0.50% 6,698,890
2009-10-19 2009-10-15 64.576 104,140 -2,818 0.50% 6,724,914
2009-10-16 2009-10-14 64.576 106,958 +3,865 0.51% 6,906,889
2009-10-15 2009-10-13 62.092 103,093 +3,221 0.49% 6,401,253
2009-10-14 2009-10-12 60.229 99,872 -2,939 0.48% 6,015,217
2009-10-13 2009-10-09 60.229 102,811 +2,818 0.49% 6,192,231
2009-10-12 2009-10-08 61.471 99,993 +806 0.48% 6,146,680
2009-10-08 2009-10-06 60.850 99,187 -2,416 0.47% 6,035,548
2009-10-07 2009-10-05 57.746 101,603 +2,416 0.49% 5,867,125
2009-10-06 2009-10-02 55.883 99,187 -806 0.47% 5,542,850
2009-09-30 2009-09-28 60.850 99,993 +3,181 0.48% 6,084,593
2009-09-29 2009-09-25 70.785 96,812 +11,837 0.47% 6,852,829
2009-09-28 2009-09-24 65.818 84,975 -5,475 0.41% 5,592,846
2009-09-25 2009-09-23 67.059 90,450 +1,811 0.44% 6,065,522
2009-09-24 2009-09-22 69.543 88,639 +5,959 0.43% 6,164,228
2009-09-23 2009-09-21 75.752 82,680 -3,744 0.40% 6,263,198
2009-09-22 2009-09-18 76.994 86,424 -5,315 0.42% 6,654,139
2009-09-21 2009-09-17 72.027 91,739 -2,657 0.44% 6,607,662
2009-09-18 2009-09-16 69.543 94,396 -5,677 0.45% 6,564,588
2009-09-17 2009-09-15 64.576 100,073 +402 0.48% 6,462,285
2009-09-16 2009-09-14 65.818 99,671 +12,643 0.48% 6,560,101
2009-09-15 2009-09-11 56.504 87,028 +8,254 0.42% 4,917,408
2009-09-14 2009-09-10 55.883 78,774 -7,248 0.38% 4,402,114
2009-09-11 2009-09-09 55.883 86,022 -3,039 0.41% 4,807,152
2009-09-10 2009-09-08 57.125 89,061 +161 0.43% 5,087,580
2009-09-09 2009-09-07 56.504 88,900 +1,610 0.43% 5,023,183
2009-09-08 2009-09-04 56.504 87,290 +1,208 0.42% 4,932,212
2009-09-07 2009-09-03 56.504 86,082 +1,611 0.41% 4,863,955
2009-09-04 2009-09-02 54.020 84,471 +241 0.41% 4,563,129
2009-09-03 2009-09-01 55.262 84,230 +121 0.41% 4,654,710
2009-09-02 2009-08-31 52.157 84,109 -846 0.41% 4,386,899
2009-09-01 2009-08-28 53.399 84,955 -3,462 0.41% 4,536,524
2009-08-31 2009-08-27 54.641 88,417 +1,812 0.43% 4,831,192
2009-08-28 2009-08-26 56.504 86,605 +4,952 0.42% 4,893,507
2009-08-27 2009-08-25 56.504 81,653 -7,892 0.39% 4,613,700
2009-08-26 2009-08-24 53.399 89,545 +5,879 0.43% 4,781,626
2009-08-25 2009-08-21 48.432 83,666 +1,208 0.40% 4,052,093
2009-08-21 2009-08-19 45.948 82,458 -806 0.40% 3,788,788
2009-08-19 2009-08-17 47.811 83,264 -4,026 0.40% 3,980,924
2009-08-14 2009-08-12 52.778 87,290 +644 0.42% 4,607,011
2009-08-13 2009-08-11 52.778 86,646 -402 0.42% 4,573,022
2009-08-12 2009-08-10 52.157 87,048 -5,637 0.42% 4,540,189
2009-08-11 2009-08-07 51.536 92,685 -8,858 0.45% 4,776,650
2009-08-10 2009-08-06 54.020 101,543 -1,610 0.49% 5,485,359
2009-08-06 2009-08-04 54.020 103,153 -3,543 0.50% 5,572,332
2009-08-05 2009-08-03 55.262 106,696 +3,865 0.51% 5,896,224
2009-08-03 2009-07-30 53.399 102,831 -725 0.50% 5,491,087
2009-07-31 2009-07-29 52.778 103,556 -8,012 0.50% 5,465,502
2009-07-30 2009-07-28 55.883 111,568 -5,677 0.55% 6,234,735
2009-07-29 2009-07-27 56.504 117,245 -6,161 0.58% 6,624,782
2009-07-28 2009-07-24 55.883 123,406 -3,221 0.61% 6,896,276
2009-07-27 2009-07-23 56.504 126,627 +2,779 0.62% 7,154,900
2009-07-24 2009-07-22 53.399 123,848 -4,268 0.61% 6,613,377
2009-07-23 2009-07-21 52.778 128,116 -524 0.63% 6,761,735
2009-07-22 2009-07-20 53.399 128,640 -3,784 0.63% 6,869,266
2009-07-21 2009-07-17 54.641 132,424 -17,716 0.65% 7,235,778
2009-07-20 2009-07-16 53.399 150,140 -7,449 0.74% 8,017,347
2009-07-17 2009-07-15 53.399 157,589 +17,635 0.77% 8,415,118
2009-07-16 2009-07-14 55.262 139,954 -27,016 0.69% 7,734,125
2009-07-15 2009-07-13 57.125 166,970 -53,308 0.82% 9,538,105
2009-07-14 2009-07-10 52.157 220,278 -24,681 1.08% 11,489,106
2009-07-13 2009-07-09 47.811 244,959 -2,295 1.20% 11,711,701
2009-07-10 2009-07-08 44.706 247,254 -80 1.21% 11,053,802
2009-07-09 2009-07-07 45.327 247,334 -1,208 1.22% 11,210,953
2009-07-08 2009-07-06 43.464 248,542 -886 1.22% 10,802,734
2009-07-07 2009-07-03 44.085 249,428 -2,134 1.23% 10,996,118
2009-07-06 2009-07-02 42.223 251,562 +3,140 1.24% 10,621,596
2009-07-03 2009-06-30 44.085 248,422 +1,691 1.22% 10,951,768
2009-07-02 2009-06-29 46.569 246,731 -1,610 1.21% 11,490,021
2009-06-30 2009-06-26 45.948 248,341 +8,495 1.22% 11,410,797
2009-06-29 2009-06-25 45.327 239,846 -16,105 1.18% 10,871,543
2009-06-26 2009-06-24 45.948 255,951 +483 1.26% 11,760,462
2009-06-25 2009-06-23 44.085 255,468 +5,637 1.26% 11,262,394
2009-06-24 2009-06-22 47.811 249,831 +6,362 1.23% 11,944,635
2009-06-23 2009-06-19 47.190 243,469 +12,320 1.20% 11,489,288
2009-06-22 2009-06-18 47.811 231,149 +6,160 1.14% 11,051,433
2009-06-19 2009-06-17 47.811 224,989 +16,548 1.11% 10,756,918
2009-06-18 2009-06-16 49.053 208,441 +49,121 1.02% 10,224,594
2009-06-17 2009-06-15 49.053 159,320 +7,529 0.78% 7,815,076
2009-06-16 2009-06-12 49.053 151,791 +3,986 0.75% 7,445,759
2009-06-15 2009-06-11 52.778 147,805 -362 0.73% 7,800,885
2009-06-12 2009-06-10 54.020 148,167 -21,178 0.73% 8,003,991
2009-06-11 2009-06-09 60.229 169,345 +21,580 0.83% 10,199,525
2009-06-10 2009-06-08 58.987 147,765 +29,553 1.09% 8,716,277
2009-06-09 2009-06-05 51.536 118,212 +7,409 0.87% 6,092,219
2009-06-08 2009-06-04 50.915 110,803 +1,047 0.82% 5,641,586
2009-06-05 2009-06-03 50.915 109,756 -3,825 0.81% 5,588,278
2009-06-04 2009-06-02 49.053 113,581 -56,087 0.84% 5,571,455
2009-06-03 2009-06-01 50.915 169,668 +61,442 1.25% 8,638,725
2009-06-02 2009-05-29 47.190 108,226 +42,879 0.80% 5,107,179
2009-06-01 2009-05-27 44.085 65,347 +8,214 0.48% 2,880,845
2009-05-29 2009-05-26 45.327 57,133 -8,777 0.42% 2,589,678
2009-05-27 2009-05-25 42.223 65,910 -11,717 0.49% 2,782,890
2009-05-26 2009-05-22 43.464 77,627 -2,375 0.57% 3,374,012
2009-05-25 2009-05-21 47.190 80,002 -10,227 0.59% 3,775,290
2009-05-22 2009-05-20 45.327 90,229 -16,105 0.66% 4,089,826
2009-05-21 2009-05-19 45.948 106,334 -282 0.78% 4,885,845
2009-05-20 2009-05-18 45.948 106,616 +17,474 0.79% 4,898,803
2009-05-19 2009-05-15 43.464 89,142 -21,178 0.66% 3,874,505
2009-05-18 2009-05-14 38.497 110,320 -5,637 0.81% 4,246,995
2009-05-15 2009-05-13 38.497 115,957 +1,772 0.85% 4,464,003
2009-05-14 2009-05-12 37.876 114,185 +3,301 0.84% 4,324,887
2009-05-13 2009-05-11 36.634 110,884 -5,999 0.82% 4,062,157
2009-05-12 2009-05-08 38.497 116,883 +2,255 0.86% 4,499,652
2009-05-08 2009-05-06 38.497 114,628 -322 0.84% 4,412,841
2009-05-07 2009-05-05 36.013 114,950 +22,788 0.85% 4,139,738
2009-05-06 2009-05-04 34.358 92,162 -15,702 0.68% 3,166,464
2009-05-05 2009-04-30 28.543 107,864 -23,384 0.79% 3,078,787
2009-05-04 2009-04-29 28.015 131,248 +10,878 0.82% 3,676,867
2009-04-30 2009-04-28 28.015 120,370 +7,047 0.76% 3,372,123
2009-04-29 2009-04-27 28.543 113,323 -8,513 0.71% 3,234,604
2009-04-28 2009-04-24 30.129 121,836 -9,696 0.76% 3,670,792
2009-04-27 2009-04-23 30.658 131,532 +4,824 0.83% 4,032,448
2009-04-24 2009-04-22 29.600 126,708 -18,871 0.79% 3,750,605
2009-04-23 2009-04-21 26.957 145,579 +80,215 0.91% 3,924,445
2009-04-22 2009-04-20 33.829 65,364 +8,371 0.41% 2,211,199
2009-04-21 2009-04-17 35.415 56,993 +35,709 0.36% 2,018,393
2009-04-17 2009-04-15 48.629 21,284 -2,932 0.13% 1,035,024
2009-04-16 2009-04-14 45.986 24,216 -2,932 0.15% 1,113,605
2009-04-15 2009-04-09 43.872 27,148 +6,290 0.17% 1,191,037
2009-04-14 2009-04-08 43.343 20,858 -946 0.13% 904,057
2009-04-09 2009-04-07 44.401 21,804 +1,892 0.14% 968,110
2009-04-08 2009-04-06 42.286 19,912 +6,480 0.12% 842,004
2009-04-07 2009-04-03 40.701 13,432 -1,372 0.08% 546,689
2009-04-06 2009-04-02 42.286 14,804 +1,466 0.09% 626,006
2009-04-03 2009-04-01 40.701 13,338 +95 0.08% 542,864
2009-04-01 2009-03-30 40.701 13,243 -2,838 0.08% 538,997
2009-03-30 2009-03-26 42.815 16,081 +284 0.10% 688,505
2009-03-27 2009-03-25 40.701 15,797 +4,209 0.10% 642,946
2009-03-23 2009-03-19 41.758 11,588 +3,595 0.07% 483,888
2009-03-20 2009-03-18 36.472 7,993 -2,176 0.05% 291,520
2009-03-19 2009-03-17 35.943 10,169 +473 0.06% 365,508
2009-03-17 2009-03-13 35.415 9,696 +2,933 0.06% 343,381
2009-03-16 2009-03-12 34.358 6,763 +1,418 0.04% 232,360
2009-03-11 2009-03-09 37.000 5,345 +190 0.03% 197,768
2009-02-20 2009-02-18 52.858 5,155 -237 0.03% 272,482
2009-02-09 2009-02-05 54.972 5,392 +710 0.03% 296,410
2009-01-29 2009-01-22 49.686 4,682 +189 0.03% 232,632
2009-01-23 2009-01-21 51.272 4,493 +189 0.03% 230,366
2009-01-22 2009-01-20 54.972 4,304 +95 0.03% 236,600
2009-01-20 2009-01-16 59.201 4,209 -1,419 0.03% 249,176
2009-01-19 2009-01-15 58.144 5,628 -95 0.04% 327,232
2009-01-16 2009-01-14 61.315 5,723 +189 0.04% 350,906
2009-01-15 2009-01-13 60.258 5,534 +1,419 0.04% 333,467
2009-01-14 2009-01-12 63.429 4,115 -12,675 0.03% 261,012
2009-01-13 2009-01-09 70.829 16,790 +12,202 0.11% 1,189,227
2009-01-12 2009-01-08 63.429 4,588 +662 0.03% 291,014
2009-01-09 2009-01-07 68.715 3,926 +190 0.02% 269,776
2009-01-08 2009-01-06 71.887 3,736 +189 0.02% 268,569
2009-01-07 2009-01-05 72.944 3,547 -757 0.02% 258,732
2009-01-05 2008-12-31 63.429 4,304 -378 0.03% 273,000
2009-01-02 2008-12-29 65.544 4,682 +1,229 0.03% 306,876
2008-12-30 2008-12-24 62.372 3,453 +95 0.02% 215,371
2008-12-29 2008-12-22 61.315 3,358 +189 0.02% 205,896
2008-12-19 2008-12-17 52.858 3,169 -2,838 0.02% 167,506
2008-12-15 2008-12-11 57.086 6,007 +2,838 0.04% 342,918
2008-12-03 2008-12-01 49.686 3,169 -473 0.02% 157,456
2008-11-25 2008-11-21 41.229 3,642 +473 0.02% 150,156
2008-11-24 2008-11-20 40.701 3,169 -4,730 0.02% 128,980
2008-11-20 2008-11-18 48.101 7,899 +2,460 0.05% 379,947
2008-11-19 2008-11-17 53.915 5,439 +1,892 0.04% 293,244
2008-11-04 2008-10-31 40.701 3,547 -1,561 0.02% 144,365
2008-10-28 2008-10-24 38.058 5,108 +1,561 0.03% 194,398
2008-10-10 2008-10-08 57.086 3,547 -189 0.02% 202,486
2008-09-30 2008-09-26 69.772 3,736 -2,933 0.02% 260,669
2008-09-24 2008-09-22 76.115 6,669 +2,838 0.04% 507,613
2008-08-27 2008-08-25 91.973 3,831 -709 0.03% 352,347
2008-08-13 2008-08-11 95.144 4,540 +378 0.03% 431,954
2008-08-08 2008-08-05 98.316 4,162 +331 0.03% 409,189
2008-07-31 2008-07-29 98.316 3,831 +284 0.03% 376,647
2008-07-29 2008-07-25 107.830 3,547 -379 0.02% 382,473
2008-07-15 2008-07-11 102.544 3,926 -283 0.03% 402,588
2008-07-10 2008-07-08 99.373 4,209 -804 0.03% 418,260
2008-07-07 2008-07-03 95.144 5,013 +520 0.03% 476,957
2008-07-04 2008-07-02 103.601 4,493 +1,040 0.03% 465,481
2008-07-02 2008-06-27 115.230 3,453 -94 0.02% 397,889
2008-06-30 2008-06-26 108.887 3,547 +473 0.02% 386,223
2008-06-26 2008-06-24 107.830 3,074 -6,575 0.02% 331,469
2008-06-20 2008-06-18 118.402 9,649 +379 0.06% 1,142,456
2008-06-13 2008-06-11 125.802 9,270 -379 0.06% 1,166,181
2008-05-29 2008-05-27 142.716 9,649 -94 0.07% 1,377,068
2008-05-27 2008-05-23 144.830 9,743 +284 0.07% 1,411,083
2008-05-23 2008-05-21 150.116 9,459 +851 0.06% 1,419,949
2008-05-09 2008-05-07 145.888 8,608 -1,419 0.06% 1,255,801
2008-05-08 2008-05-06 153.288 10,027 +1,892 0.07% 1,537,016
2008-05-07 2008-05-05 162.802 8,135 +95 0.05% 1,324,395
2008-05-06 2008-05-02 135.316 8,040 -946 0.05% 1,087,941
2008-05-05 2008-04-30 127.916 8,986 +756 0.06% 1,149,453
2008-04-10 2008-04-08 123.687 8,230 +804 0.06% 1,017,947
2008-04-09 2008-04-07 123.687 7,426 +1,041 0.05% 918,502
2008-04-08 2008-04-03 119.459 6,385 +4,730 0.04% 762,744
2008-04-02 2008-03-31 114.173 1,655 +94 0.01% 188,956
2008-03-13 2008-03-11 105.716 1,561 +95 0.01% 165,022
2008-03-06 2008-03-04 116.287 1,466 +189 0.01% 170,477
2008-02-22 2008-02-20 113.116 1,277 -284 0.01% 144,449
2008-02-20 2008-02-18 111.001 1,561 +284 0.01% 173,273
2008-02-05 2008-02-01 103.601 1,277 -189 0.01% 132,299
2008-01-16 2008-01-14 137.430 1,466 +284 0.01% 201,473
2007-11-15 2007-11-13 162.802 1,182 -568 0.01% 192,432
2007-11-13 2007-11-09 173.374 1,750 -189 0.01% 303,404
2007-11-09 2007-11-07 174.431 1,939 +94 0.01% 338,221
2007-11-07 2007-11-05 174.431 1,845 -236 0.01% 321,825
2007-11-06 2007-11-02 176.545 2,081 -473 0.01% 367,390
2007-11-05 2007-11-01 177.602 2,554 -284 0.02% 453,596
2007-11-02 2007-10-31 189.231 2,838 +379 0.02% 537,038
2007-11-01 2007-10-30 187.117 2,459 +756 0.02% 460,120
2007-10-31 2007-10-29 178.659 1,703 -6,621 0.01% 304,257
2007-10-25 2007-10-23 151.173 8,324 +284 0.06% 1,258,367
2007-10-24 2007-10-22 145.888 8,040 +189 0.05% 1,172,936
2007-09-14 2007-09-12 146.945 7,851 +47 0.05% 1,153,663
2007-09-10 2007-09-06 158.573 7,804 -284 0.05% 1,237,507
2007-09-07 2007-09-05 158.573 8,088 +95 0.05% 1,282,542
2007-09-06 2007-09-04 161.745 7,993 +142 0.05% 1,292,827
2007-07-23 2007-07-19 190.288 7,851 -473 0.06% 1,493,953
2007-07-20 2007-07-18 186.060 8,324 -331 0.06% 1,548,760
2007-07-09 2007-07-05 189.231 8,655 -473 0.06% 1,637,795
2007-06-26 2007-06-22 202.974 9,128 0.07% 1,852,747

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