History of CCASS shareholding
Participant: OPEN SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 3.720 | 9,600 | +0 | 0.00% | 35,712 |
| 2025-10-13 | 2025-10-09 | 3.840 | 9,600 | +0 | 0.00% | 36,864 |
| 2025-10-10 | 2025-10-08 | 4.000 | 9,600 | +0 | 0.00% | 38,400 |
| 2025-10-09 | 2025-10-06 | 3.940 | 9,600 | +0 | 0.00% | 37,824 |
| 2025-10-08 | 2025-10-03 | 3.900 | 9,600 | +0 | 0.00% | 37,440 |
| 2025-10-06 | 2025-10-02 | 3.900 | 9,600 | +0 | 0.00% | 37,440 |
| 2025-10-03 | 2025-09-30 | 3.920 | 9,600 | +0 | 0.00% | 37,632 |
| 2025-10-02 | 2025-09-29 | 3.840 | 9,600 | +0 | 0.00% | 36,864 |
| 2025-09-30 | 2025-09-26 | 3.760 | 9,600 | +0 | 0.00% | 36,096 |
| 2025-09-29 | 2025-09-25 | 3.740 | 9,600 | +0 | 0.00% | 35,904 |
| 2025-09-26 | 2025-09-24 | 3.720 | 9,600 | +0 | 0.00% | 35,712 |
| 2025-09-25 | 2025-09-23 | 3.700 | 9,600 | +0 | 0.00% | 35,520 |
| 2025-09-24 | 2025-09-22 | 3.770 | 9,600 | +0 | 0.00% | 36,192 |
| 2025-09-23 | 2025-09-19 | 3.730 | 9,600 | +0 | 0.00% | 35,808 |
| 2025-09-22 | 2025-09-18 | 3.610 | 9,600 | +0 | 0.00% | 34,656 |
| 2025-09-19 | 2025-09-17 | 3.640 | 9,600 | +0 | 0.00% | 34,944 |
| 2025-09-18 | 2025-09-16 | 3.660 | 9,600 | +0 | 0.00% | 35,136 |
| 2025-09-17 | 2025-09-15 | 3.750 | 9,600 | +0 | 0.00% | 36,000 |
| 2025-09-16 | 2025-09-12 | 3.640 | 9,600 | +0 | 0.00% | 34,944 |
| 2025-09-15 | 2025-09-11 | 3.740 | 9,600 | +0 | 0.00% | 35,904 |
| 2025-09-12 | 2025-09-10 | 3.600 | 9,600 | +0 | 0.00% | 34,560 |
| 2025-09-11 | 2025-09-09 | 3.560 | 9,600 | +0 | 0.00% | 34,176 |
| 2025-09-10 | 2025-09-08 | 3.430 | 9,600 | +0 | 0.00% | 32,928 |
| 2025-09-09 | 2025-09-05 | 3.510 | 9,600 | +0 | 0.00% | 33,696 |
| 2025-09-08 | 2025-09-04 | 3.310 | 9,600 | +0 | 0.00% | 31,776 |
| 2025-09-05 | 2025-09-03 | 3.430 | 9,600 | +0 | 0.00% | 32,928 |
| 2025-09-04 | 2025-09-02 | 3.370 | 9,600 | +0 | 0.00% | 32,352 |
| 2025-09-03 | 2025-09-01 | 3.450 | 9,600 | +0 | 0.00% | 33,120 |
| 2025-09-02 | 2025-08-29 | 3.620 | 9,600 | +0 | 0.00% | 34,752 |
| 2025-09-01 | 2025-08-28 | 3.500 | 9,600 | +0 | 0.00% | 33,600 |
| 2025-08-29 | 2025-08-27 | 3.210 | 9,600 | +0 | 0.00% | 30,816 |
| 2025-08-28 | 2025-08-26 | 3.210 | 9,600 | +0 | 0.00% | 30,816 |
| 2025-08-27 | 2025-08-25 | 3.240 | 9,600 | +0 | 0.00% | 31,104 |
| 2025-08-26 | 2025-08-22 | 3.200 | 9,600 | +0 | 0.00% | 30,720 |
| 2025-08-25 | 2025-08-21 | 3.250 | 9,600 | +0 | 0.00% | 31,200 |
| 2025-08-22 | 2025-08-20 | 3.280 | 9,600 | +0 | 0.00% | 31,488 |
| 2025-08-21 | 2025-08-19 | 3.280 | 9,600 | +0 | 0.00% | 31,488 |
| 2025-08-20 | 2025-08-18 | 3.170 | 9,600 | +0 | 0.00% | 30,432 |
| 2025-08-19 | 2025-08-15 | 3.390 | 9,600 | +0 | 0.00% | 32,544 |
| 2025-08-18 | 2025-08-14 | 3.530 | 9,600 | +0 | 0.00% | 33,888 |
| 2025-08-15 | 2025-08-13 | 3.390 | 9,600 | +0 | 0.00% | 32,544 |
| 2025-08-14 | 2025-08-12 | 3.440 | 9,600 | +0 | 0.00% | 33,024 |
| 2025-08-13 | 2025-08-11 | 3.370 | 9,600 | +0 | 0.00% | 32,352 |
| 2025-08-12 | 2025-08-08 | 3.510 | 9,600 | +0 | 0.00% | 33,696 |
| 2025-08-11 | 2025-08-07 | 3.740 | 9,600 | +0 | 0.00% | 35,904 |
| 2025-08-08 | 2025-08-06 | 3.590 | 9,600 | +0 | 0.00% | 34,464 |
| 2025-08-07 | 2025-08-05 | 3.550 | 9,600 | +0 | 0.00% | 34,080 |
| 2025-08-06 | 2025-08-04 | 3.910 | 9,600 | +0 | 0.00% | 37,536 |
| 2025-08-05 | 2025-08-01 | 3.620 | 9,600 | +0 | 0.00% | 34,752 |
| 2025-08-04 | 2025-07-31 | 4.300 | 9,600 | +0 | 0.00% | 41,280 |
| 2025-08-01 | 2025-07-30 | 4.200 | 9,600 | +0 | 0.00% | 40,320 |
| 2025-07-31 | 2025-07-29 | 4.950 | 9,600 | +0 | 0.00% | 47,520 |
| 2025-07-30 | 2025-07-28 | 4.280 | 9,600 | +0 | 0.00% | 41,088 |
| 2025-07-29 | 2025-07-25 | 4.280 | 9,600 | +0 | 0.00% | 41,088 |
| 2025-07-28 | 2025-07-24 | 4.020 | 9,600 | +0 | 0.00% | 38,592 |
| 2025-07-25 | 2025-07-23 | 3.950 | 9,600 | +0 | 0.00% | 37,920 |
| 2025-07-24 | 2025-07-22 | 3.500 | 9,600 | +0 | 0.00% | 33,600 |
| 2025-07-23 | 2025-07-21 | 3.700 | 9,600 | +0 | 0.00% | 35,520 |
| 2025-07-22 | 2025-07-18 | 3.290 | 9,600 | +0 | 0.00% | 31,584 |
| 2025-07-21 | 2025-07-17 | 3.000 | 9,600 | +0 | 0.00% | 28,800 |
| 2025-07-18 | 2025-07-16 | 2.850 | 9,600 | +0 | 0.00% | 27,360 |
| 2025-07-17 | 2025-07-15 | 2.670 | 9,600 | +0 | 0.00% | 25,632 |
| 2025-07-16 | 2025-07-14 | 2.340 | 9,600 | +0 | 0.00% | 22,464 |
| 2025-07-15 | 2025-07-11 | 2.320 | 9,600 | +0 | 0.00% | 22,272 |
| 2025-07-14 | 2025-07-10 | 2.330 | 9,600 | +0 | 0.00% | 22,368 |
| 2025-07-11 | 2025-07-09 | 2.270 | 9,600 | +0 | 0.00% | 21,792 |
| 2025-07-10 | 2025-07-08 | 2.290 | 9,600 | +0 | 0.00% | 21,984 |
| 2025-07-09 | 2025-07-07 | 2.320 | 9,600 | +0 | 0.00% | 22,272 |
| 2025-07-08 | 2025-07-04 | 2.320 | 9,600 | +0 | 0.00% | 22,272 |
| 2025-07-07 | 2025-07-03 | 2.310 | 9,600 | +0 | 0.00% | 22,176 |
| 2025-07-04 | 2025-07-02 | 2.250 | 9,600 | +0 | 0.00% | 21,600 |
| 2025-07-03 | 2025-06-30 | 2.260 | 9,600 | +0 | 0.00% | 21,696 |
| 2025-07-02 | 2025-06-27 | 2.290 | 9,600 | +0 | 0.00% | 21,984 |
| 2025-06-30 | 2025-06-26 | 2.270 | 9,600 | +0 | 0.00% | 21,792 |
| 2025-06-27 | 2025-06-25 | 2.210 | 9,600 | +0 | 0.00% | 21,216 |
| 2025-06-26 | 2025-06-24 | 2.180 | 9,600 | +0 | 0.00% | 20,928 |
| 2025-06-25 | 2025-06-23 | 2.240 | 9,600 | +0 | 0.00% | 21,504 |
| 2025-06-24 | 2025-06-20 | 2.280 | 9,600 | +0 | 0.00% | 21,888 |
| 2025-06-23 | 2025-06-19 | 2.330 | 9,600 | +0 | 0.00% | 22,368 |
| 2025-06-20 | 2025-06-18 | 2.320 | 9,600 | +0 | 0.00% | 22,272 |
| 2025-06-19 | 2025-06-17 | 2.350 | 9,600 | +0 | 0.00% | 22,560 |
| 2025-06-18 | 2025-06-16 | 2.320 | 9,600 | +0 | 0.00% | 22,272 |
| 2025-06-17 | 2025-06-13 | 2.140 | 9,600 | +0 | 0.00% | 20,544 |
| 2025-06-16 | 2025-06-12 | 2.150 | 9,600 | +0 | 0.00% | 20,640 |
| 2025-06-13 | 2025-06-11 | 2.120 | 9,600 | +0 | 0.00% | 20,352 |
| 2025-06-12 | 2025-06-10 | 2.100 | 9,600 | +0 | 0.00% | 20,160 |
| 2025-06-11 | 2025-06-09 | 2.120 | 9,600 | +0 | 0.00% | 20,352 |
| 2025-06-10 | 2025-06-06 | 2.110 | 9,600 | +0 | 0.00% | 20,256 |
| 2025-06-09 | 2025-06-05 | 2.130 | 9,600 | +0 | 0.00% | 20,448 |
| 2025-06-06 | 2025-06-04 | 2.110 | 9,600 | -9,600 | 0.00% | 20,256 |
| 2020-04-16 | 2020-04-14 | 0.580 | 19,200 | -78,800 | 0.01% | 11,136 |
| 2019-03-08 | 2019-03-06 | 1.140 | 98,000 | +800 | 0.03% | 111,720 |
| 2019-01-30 | 2019-01-28 | 0.730 | 97,200 | -3,120 | 0.03% | 70,956 |
| 2018-09-20 | 2018-09-18 | 0.970 | 100,320 | -800 | 0.03% | 97,310 |
| 2017-09-25 | 2017-09-21 | 2.600 | 101,120 | -1,200 | 0.03% | 262,912 |
| 2017-09-06 | 2017-09-04 | 2.500 | 102,320 | +800 | 0.03% | 255,800 |
| 2017-09-04 | 2017-08-31 | 2.600 | 101,520 | -34,000 | 0.03% | 263,952 |
| 2017-08-08 | 2017-08-04 | 2.550 | 135,520 | +800 | 0.04% | 345,576 |
| 2017-07-19 | 2017-07-17 | 2.750 | 134,720 | +18,400 | 0.04% | 370,480 |
| 2017-07-17 | 2017-07-13 | 2.800 | 116,320 | +22,000 | 0.04% | 325,696 |
| 2017-07-13 | 2017-07-11 | 3.000 | 94,320 | +2,400 | 0.03% | 282,960 |
| 2017-07-12 | 2017-07-10 | 3.100 | 91,920 | -2,000 | 0.03% | 284,952 |
| 2017-07-11 | 2017-07-07 | 2.850 | 93,920 | -4,000 | 0.03% | 267,672 |
| 2017-07-10 | 2017-07-06 | 2.850 | 97,920 | -2,800 | 0.03% | 279,072 |
| 2017-07-05 | 2017-07-03 | 2.600 | 100,720 | -22,000 | 0.03% | 261,872 |
| 2017-07-03 | 2017-06-29 | 2.700 | 122,720 | -18,800 | 0.04% | 331,344 |
| 2017-06-29 | 2017-06-27 | 2.650 | 141,520 | -51,320 | 0.04% | 375,028 |
| 2017-06-27 | 2017-06-23 | 2.950 | 192,840 | -9,200 | 0.06% | 568,878 |
| 2017-06-23 | 2017-06-21 | 3.050 | 202,040 | -14,400 | 0.06% | 616,222 |
| 2017-06-22 | 2017-06-20 | 3.100 | 216,440 | -13,600 | 0.07% | 670,964 |
| 2017-02-23 | 2017-02-21 | 3.200 | 230,040 | -1,773,000 | 0.07% | 736,128 |
| 2016-10-17 | 2016-10-13 | 3.650 | 2,003,040 | -20,000 | 0.64% | 7,311,096 |
| 2016-10-14 | 2016-10-12 | 3.800 | 2,023,040 | -62,800 | 0.64% | 7,687,552 |
| 2016-10-11 | 2016-10-06 | 4.200 | 2,085,840 | -99,600 | 0.66% | 8,760,528 |
| 2016-10-07 | 2016-10-05 | 4.050 | 2,185,440 | -30,400 | 0.69% | 8,851,032 |
| 2016-10-05 | 2016-10-03 | 4.350 | 2,215,840 | +10,800 | 0.70% | 9,638,904 |
| 2016-10-03 | 2016-09-29 | 4.000 | 2,205,040 | +100,000 | 0.70% | 8,820,160 |
| 2016-09-28 | 2016-09-26 | 3.700 | 2,105,040 | +8,000 | 0.67% | 7,788,648 |
| 2016-09-27 | 2016-09-23 | 3.850 | 2,097,040 | +20,000 | 0.67% | 8,073,604 |
| 2016-09-26 | 2016-09-22 | 3.850 | 2,077,040 | +52,800 | 0.66% | 7,996,604 |
| 2016-09-23 | 2016-09-21 | 3.250 | 2,024,240 | +60,000 | 0.64% | 6,578,780 |
| 2016-09-09 | 2016-09-07 | 2.650 | 1,964,240 | -35,280 | 0.62% | 5,205,236 |
| 2016-07-20 | 2016-07-18 | 1.880 | 1,999,520 | -28,000 | 0.64% | 3,759,098 |
| 2015-10-15 | 2015-10-13 | 4.400 | 2,027,520 | -400 | 0.64% | 8,921,088 |
| 2015-07-02 | 2015-06-29 | 4.300 | 2,027,920 | +3,200 | 0.64% | 8,720,056 |
| 2015-06-26 | 2015-06-24 | 5.100 | 2,024,720 | -400 | 0.64% | 10,326,072 |
| 2015-06-19 | 2015-06-17 | 4.650 | 2,025,120 | -7,000 | 0.64% | 9,416,808 |
| 2015-06-18 | 2015-06-16 | 4.500 | 2,032,120 | -40,000 | 0.65% | 9,144,540 |
| 2015-06-17 | 2015-06-15 | 4.600 | 2,072,120 | -18,000 | 0.66% | 9,531,752 |
| 2015-06-16 | 2015-06-12 | 4.650 | 2,090,120 | +2,000 | 0.66% | 9,719,058 |
| 2015-06-12 | 2015-06-10 | 4.700 | 2,088,120 | +400 | 0.66% | 9,814,164 |
| 2015-06-08 | 2015-06-04 | 5.700 | 2,087,720 | -1,200 | 0.66% | 11,900,004 |
| 2015-06-05 | 2015-06-03 | 5.700 | 2,088,920 | +3,200 | 0.66% | 11,906,844 |
| 2015-05-20 | 2015-05-18 | 4.950 | 2,085,720 | -3,480 | 0.66% | 10,324,314 |
| 2015-04-27 | 2015-04-23 | 4.800 | 2,089,200 | +2,000 | 0.66% | 10,028,160 |
| 2015-04-20 | 2015-04-16 | 5.200 | 2,087,200 | +12,000 | 0.66% | 10,853,440 |
| 2015-04-15 | 2015-04-13 | 5.500 | 2,075,200 | -32,640 | 0.66% | 11,413,600 |
| 2015-03-31 | 2015-03-27 | 4.500 | 2,107,840 | -1,600 | 0.67% | 9,485,280 |
| 2015-03-17 | 2015-03-13 | 4.900 | 2,109,440 | +1,838,000 | 0.67% | 10,336,256 |
| 2015-01-28 | 2015-01-26 | 6.300 | 271,440 | +800 | 0.09% | 1,710,072 |
| 2014-12-15 | 2014-12-11 | 7.100 | 270,640 | +3,200 | 0.09% | 1,921,544 |
| 2014-12-10 | 2014-12-08 | 7.100 | 267,440 | +800 | 0.09% | 1,898,824 |
| 2014-12-09 | 2014-12-05 | 7.300 | 266,640 | +1,200 | 0.08% | 1,946,472 |
| 2014-12-05 | 2014-12-03 | 7.600 | 265,440 | +2,000 | 0.08% | 2,017,344 |
| 2014-12-04 | 2014-12-02 | 7.800 | 263,440 | +1,600 | 0.08% | 2,054,832 |
| 2014-12-01 | 2014-11-27 | 8.100 | 261,840 | +1,600 | 0.08% | 2,120,904 |
| 2014-11-27 | 2014-11-25 | 8.500 | 260,240 | +4,800 | 0.08% | 2,212,040 |
| 2014-11-26 | 2014-11-24 | 8.600 | 255,440 | -4,800 | 0.08% | 2,196,784 |
| 2014-11-25 | 2014-11-21 | 9.000 | 260,240 | +1,600 | 0.08% | 2,342,160 |
| 2014-11-24 | 2014-11-20 | 8.700 | 258,640 | -2,000 | 0.08% | 2,250,168 |
| 2014-11-18 | 2014-11-14 | 8.500 | 260,640 | -4,360 | 0.08% | 2,215,440 |
| 2014-11-14 | 2014-11-12 | 8.200 | 265,000 | -400 | 0.08% | 2,173,000 |
| 2014-11-13 | 2014-11-11 | 8.600 | 265,400 | -2,400 | 0.08% | 2,282,440 |
| 2014-11-12 | 2014-11-10 | 8.900 | 267,800 | +1,600 | 0.09% | 2,383,420 |
| 2014-11-11 | 2014-11-07 | 8.500 | 266,200 | +1,600 | 0.08% | 2,262,700 |
| 2014-11-10 | 2014-11-06 | 8.500 | 264,600 | -2,000 | 0.08% | 2,249,100 |
| 2014-11-07 | 2014-11-05 | 8.300 | 266,600 | -400 | 0.08% | 2,212,780 |
| 2014-11-06 | 2014-11-04 | 7.800 | 267,000 | -4,400 | 0.08% | 2,082,600 |
| 2014-10-10 | 2014-10-08 | 8.100 | 271,400 | +2,000 | 0.09% | 2,198,340 |
| 2014-09-29 | 2014-09-25 | 7.100 | 269,400 | -18,000 | 0.09% | 1,912,740 |
| 2014-09-26 | 2014-09-24 | 8.100 | 287,400 | -8,000 | 0.09% | 2,327,940 |
| 2014-09-19 | 2014-09-17 | 10.300 | 295,400 | +400 | 0.09% | 3,042,620 |
| 2014-09-18 | 2014-09-16 | 10.200 | 295,000 | +1,600 | 0.09% | 3,009,000 |
| 2014-09-16 | 2014-09-12 | 10.400 | 293,400 | +19,200 | 0.09% | 3,051,360 |
| 2014-09-15 | 2014-09-11 | 10.600 | 274,200 | +4,000 | 0.09% | 2,906,520 |
| 2014-09-12 | 2014-09-10 | 10.700 | 270,200 | +8,000 | 0.09% | 2,891,140 |
| 2014-09-10 | 2014-09-05 | 10.400 | 262,200 | +400 | 0.08% | 2,726,880 |
| 2014-09-05 | 2014-09-03 | 10.700 | 261,800 | +400 | 0.08% | 2,801,260 |
| 2014-09-04 | 2014-09-02 | 10.700 | 261,400 | +4,000 | 0.08% | 2,796,980 |
| 2014-09-02 | 2014-08-29 | 10.900 | 257,400 | +1,600 | 0.08% | 2,805,660 |
| 2014-08-26 | 2014-08-22 | 10.900 | 255,800 | -1,600 | 0.08% | 2,788,220 |
| 2014-08-21 | 2014-08-19 | 11.200 | 257,400 | -1,600 | 0.08% | 2,882,880 |
| 2014-08-19 | 2014-08-15 | 10.700 | 259,000 | +1,200 | 0.08% | 2,771,300 |
| 2014-08-18 | 2014-08-14 | 10.700 | 257,800 | +400 | 0.08% | 2,758,460 |
| 2014-08-13 | 2014-08-11 | 11.400 | 257,400 | -2,000 | 0.08% | 2,934,360 |
| 2014-08-11 | 2014-08-07 | 10.000 | 259,400 | -8,800 | 0.08% | 2,594,000 |
| 2014-08-06 | 2014-08-04 | 10.700 | 268,200 | +400 | 0.09% | 2,869,740 |
| 2014-08-05 | 2014-08-01 | 10.500 | 267,800 | +1,600 | 0.09% | 2,811,900 |
| 2014-08-01 | 2014-07-30 | 11.300 | 266,200 | -15,200 | 0.08% | 3,008,060 |
| 2014-07-28 | 2014-07-24 | 11.800 | 281,400 | +1,600 | 0.09% | 3,320,520 |
| 2014-07-22 | 2014-07-18 | 12.200 | 279,800 | -400 | 0.09% | 3,413,560 |
| 2014-07-21 | 2014-07-17 | 12.100 | 280,200 | +10,400 | 0.09% | 3,390,420 |
| 2014-07-17 | 2014-07-15 | 12.500 | 269,800 | -1,600 | 0.09% | 3,372,500 |
| 2014-07-16 | 2014-07-14 | 12.100 | 271,400 | +6,000 | 0.09% | 3,283,940 |
| 2014-07-15 | 2014-07-11 | 12.200 | 265,400 | +1,600 | 0.08% | 3,237,880 |
| 2014-07-14 | 2014-07-10 | 12.400 | 263,800 | +2,400 | 0.08% | 3,271,120 |
| 2014-07-11 | 2014-07-09 | 12.200 | 261,400 | +3,600 | 0.08% | 3,189,080 |
| 2014-07-10 | 2014-07-08 | 12.800 | 257,800 | +4,000 | 0.08% | 3,299,840 |
| 2014-07-09 | 2014-07-07 | 13.400 | 253,800 | +13,200 | 0.08% | 3,400,920 |
| 2014-07-04 | 2014-07-02 | 13.800 | 240,600 | -25,200 | 0.08% | 3,320,280 |
| 2014-07-03 | 2014-06-30 | 13.600 | 265,800 | -19,600 | 0.08% | 3,614,880 |
| 2014-06-30 | 2014-06-26 | 12.400 | 285,400 | -9,200 | 0.09% | 3,538,960 |
| 2014-06-27 | 2014-06-25 | 12.200 | 294,600 | +400 | 0.09% | 3,594,120 |
| 2014-06-25 | 2014-06-23 | 12.800 | 294,200 | -12,520 | 0.09% | 3,765,760 |
| 2014-06-24 | 2014-06-20 | 12.700 | 306,720 | -4,400 | 0.10% | 3,895,344 |
| 2014-06-23 | 2014-06-19 | 12.300 | 311,120 | -5,200 | 0.10% | 3,826,776 |
| 2014-06-17 | 2014-06-13 | 10.500 | 316,320 | +6,800 | 0.10% | 3,321,360 |
| 2014-06-16 | 2014-06-12 | 10.700 | 309,520 | -2,800 | 0.10% | 3,311,864 |
| 2014-06-11 | 2014-06-09 | 10.600 | 312,320 | +3,200 | 0.10% | 3,310,592 |
| 2014-06-09 | 2014-06-05 | 10.600 | 309,120 | +12,000 | 0.10% | 3,276,672 |
| 2014-06-05 | 2014-06-03 | 10.400 | 297,120 | +1,200 | 0.09% | 3,090,048 |
| 2014-06-04 | 2014-05-30 | 10.800 | 295,920 | +2,000 | 0.09% | 3,195,936 |
| 2014-06-03 | 2014-05-29 | 10.600 | 293,920 | +4,000 | 0.09% | 3,115,552 |
| 2014-05-30 | 2014-05-28 | 10.600 | 289,920 | +1,600 | 0.09% | 3,073,152 |
| 2014-05-29 | 2014-05-27 | 10.700 | 288,320 | +51,920 | 0.09% | 3,085,024 |
| 2014-05-28 | 2014-05-26 | 11.000 | 236,400 | +2,400 | 0.10% | 2,600,400 |
| 2014-05-26 | 2014-05-22 | 11.100 | 234,000 | +4,800 | 0.10% | 2,597,400 |
| 2014-05-23 | 2014-05-21 | 10.600 | 229,200 | +800 | 0.09% | 2,429,520 |
| 2014-05-22 | 2014-05-20 | 10.600 | 228,400 | +1,200 | 0.09% | 2,421,040 |
| 2014-05-20 | 2014-05-16 | 10.500 | 227,200 | -1,600 | 0.09% | 2,385,600 |
| 2014-05-19 | 2014-05-15 | 10.600 | 228,800 | -400 | 0.09% | 2,425,280 |
| 2014-05-16 | 2014-05-14 | 10.200 | 229,200 | -2,800 | 0.09% | 2,337,840 |
| 2014-05-15 | 2014-05-13 | 10.100 | 232,000 | +11,200 | 0.10% | 2,343,200 |
| 2014-05-14 | 2014-05-12 | 10.600 | 220,800 | +6,800 | 0.09% | 2,340,480 |
| 2014-05-13 | 2014-05-09 | 11.200 | 214,000 | +2,000 | 0.09% | 2,396,800 |
| 2014-05-12 | 2014-05-08 | 11.700 | 212,000 | -1,600 | 0.09% | 2,480,400 |
| 2014-05-09 | 2014-05-07 | 11.700 | 213,600 | +24,000 | 0.09% | 2,499,120 |
| 2014-05-08 | 2014-05-05 | 11.900 | 189,600 | +1,200 | 0.08% | 2,256,240 |
| 2014-05-05 | 2014-04-30 | 12.000 | 188,400 | -1,200 | 0.08% | 2,260,800 |
| 2014-05-02 | 2014-04-29 | 11.900 | 189,600 | -10,800 | 0.08% | 2,256,240 |
| 2014-04-30 | 2014-04-28 | 12.100 | 200,400 | +6,400 | 0.08% | 2,424,840 |
| 2014-04-28 | 2014-04-24 | 10.710 | 194,000 | -10,370 | 0.08% | 2,077,733 |
| 2014-04-17 | 2014-04-15 | 10.522 | 204,370 | +4,257 | 0.08% | 2,150,395 |
| 2014-04-16 | 2014-04-14 | 10.710 | 200,113 | +5,535 | 0.08% | 2,143,203 |
| 2014-04-15 | 2014-04-11 | 11.086 | 194,578 | +426 | 0.08% | 2,157,043 |
| 2014-04-14 | 2014-04-10 | 11.180 | 194,152 | +852 | 0.08% | 2,170,561 |
| 2014-04-11 | 2014-04-09 | 11.368 | 193,300 | +425 | 0.08% | 2,197,355 |
| 2014-04-07 | 2014-04-03 | 11.555 | 192,875 | +426 | 0.07% | 2,228,764 |
| 2014-04-04 | 2014-04-02 | 11.555 | 192,449 | +1,277 | 0.07% | 2,223,842 |
| 2014-03-31 | 2014-03-27 | 10.804 | 191,172 | +8,942 | 0.07% | 2,065,405 |
| 2014-03-28 | 2014-03-26 | 10.898 | 182,230 | +7,664 | 0.07% | 1,985,916 |
| 2014-03-12 | 2014-03-10 | 11.931 | 174,566 | -4,258 | 0.07% | 2,082,795 |
| 2014-03-07 | 2014-03-05 | 10.616 | 178,824 | -12,773 | 0.07% | 1,898,398 |
| 2014-03-03 | 2014-02-27 | 11.274 | 191,597 | -852 | 0.07% | 2,159,996 |
| 2014-02-26 | 2014-02-24 | 10.898 | 192,449 | -2,980 | 0.08% | 2,097,282 |
| 2014-02-25 | 2014-02-21 | 11.086 | 195,429 | +426 | 0.08% | 2,166,477 |
| 2014-02-21 | 2014-02-19 | 11.086 | 195,003 | +425 | 0.08% | 2,161,755 |
| 2014-02-20 | 2014-02-18 | 11.274 | 194,578 | +2,981 | 0.08% | 2,193,603 |
| 2014-02-19 | 2014-02-17 | 11.274 | 191,597 | -1,278 | 0.07% | 2,159,996 |
| 2014-02-18 | 2014-02-14 | 11.274 | 192,875 | +24,695 | 0.08% | 2,174,404 |
| 2014-02-17 | 2014-02-13 | 10.522 | 168,180 | +426 | 0.07% | 1,769,601 |
| 2014-02-14 | 2014-02-12 | 10.522 | 167,754 | +426 | 0.07% | 1,765,119 |
| 2014-02-10 | 2014-02-06 | 11.274 | 167,328 | +3,832 | 0.07% | 1,886,396 |
| 2014-01-28 | 2014-01-24 | 10.804 | 163,496 | +851 | 0.06% | 1,766,396 |
| 2014-01-27 | 2014-01-23 | 11.274 | 162,645 | -17,031 | 0.06% | 1,833,602 |
| 2014-01-24 | 2014-01-22 | 12.307 | 179,676 | -13,199 | 0.07% | 2,211,284 |
| 2014-01-23 | 2014-01-21 | 12.965 | 192,875 | +2,981 | 0.08% | 2,500,565 |
| 2014-01-22 | 2014-01-20 | 12.965 | 189,894 | +5,961 | 0.07% | 2,461,917 |
| 2014-01-21 | 2014-01-17 | 13.434 | 183,933 | +2,128 | 0.07% | 2,471,034 |
| 2014-01-16 | 2014-01-14 | 14.750 | 181,805 | +852 | 0.07% | 2,681,566 |
| 2014-01-15 | 2014-01-13 | 15.125 | 180,953 | +426 | 0.07% | 2,737,000 |
| 2014-01-14 | 2014-01-10 | 15.313 | 180,527 | +851 | 0.07% | 2,764,476 |
| 2014-01-13 | 2014-01-09 | 15.313 | 179,676 | +2,129 | 0.07% | 2,751,445 |
| 2014-01-10 | 2014-01-08 | 15.595 | 177,547 | +4,258 | 0.07% | 2,768,882 |
| 2014-01-09 | 2014-01-07 | 15.877 | 173,289 | +3,406 | 0.07% | 2,751,318 |
| 2014-01-08 | 2014-01-06 | 15.689 | 169,883 | +4,684 | 0.07% | 2,665,321 |
| 2014-01-07 | 2014-01-03 | 15.783 | 165,199 | +2,128 | 0.06% | 2,607,353 |
| 2014-01-06 | 2014-01-02 | 16.253 | 163,071 | -2,128 | 0.06% | 2,650,366 |
| 2014-01-03 | 2013-12-31 | 16.159 | 165,199 | -2,129 | 0.06% | 2,669,433 |
| 2014-01-02 | 2013-12-27 | 15.971 | 167,328 | -4,258 | 0.07% | 2,672,395 |
| 2013-12-23 | 2013-12-19 | 15.501 | 171,586 | +5,109 | 0.07% | 2,659,799 |
| 2013-12-20 | 2013-12-18 | 16.253 | 166,477 | +4,258 | 0.07% | 2,705,724 |
| 2013-12-19 | 2013-12-17 | 16.347 | 162,219 | -4,258 | 0.06% | 2,651,759 |
| 2013-12-18 | 2013-12-16 | 16.159 | 166,477 | +12,348 | 0.07% | 2,690,084 |
| 2013-12-17 | 2013-12-13 | 16.441 | 154,129 | -3,832 | 0.06% | 2,533,993 |
| 2013-12-13 | 2013-12-11 | 15.877 | 157,961 | +9,792 | 0.06% | 2,507,955 |
| 2013-12-10 | 2013-12-06 | 15.125 | 148,169 | +12,774 | 0.06% | 2,241,126 |
| 2013-12-09 | 2013-12-05 | 17.944 | 135,395 | -18,734 | 0.05% | 2,429,512 |
| 2013-12-06 | 2013-12-04 | 16.253 | 154,129 | -2,129 | 0.06% | 2,505,034 |
| 2013-12-05 | 2013-12-03 | 14.280 | 156,258 | -32,359 | 0.06% | 2,231,356 |
| 2013-12-04 | 2013-12-02 | 13.247 | 188,617 | -426 | 0.07% | 2,498,521 |
| 2013-12-03 | 2013-11-29 | 12.871 | 189,043 | +2,129 | 0.07% | 2,433,124 |
| 2013-12-02 | 2013-11-28 | 12.777 | 186,914 | +12,348 | 0.07% | 2,388,162 |
| 2013-11-29 | 2013-11-27 | 11.931 | 174,566 | +851 | 0.07% | 2,082,795 |
| 2013-11-27 | 2013-11-25 | 11.180 | 173,715 | +8,941 | 0.07% | 1,942,081 |
| 2013-11-22 | 2013-11-20 | 10.992 | 164,774 | +1,703 | 0.06% | 1,811,163 |
| 2013-11-18 | 2013-11-14 | 10.522 | 163,071 | +11,922 | 0.06% | 1,715,844 |
| 2013-11-15 | 2013-11-13 | 11.086 | 151,149 | +852 | 0.06% | 1,675,600 |
| 2013-11-14 | 2013-11-12 | 10.616 | 150,297 | +4,257 | 0.06% | 1,595,555 |
| 2013-11-13 | 2013-11-11 | 13.434 | 146,040 | +8,090 | 0.06% | 1,961,964 |
| 2013-11-08 | 2013-11-06 | 9.019 | 137,950 | +4,258 | 0.05% | 1,244,159 |
| 2013-11-05 | 2013-11-01 | 8.831 | 133,692 | +2,554 | 0.05% | 1,180,637 |
| 2013-10-17 | 2013-10-15 | 8.643 | 131,138 | -21,288 | 0.05% | 1,133,442 |
| 2013-10-08 | 2013-10-04 | 9.207 | 152,426 | +25,546 | 0.06% | 1,403,357 |
| 2013-10-07 | 2013-10-03 | 9.019 | 126,880 | +2,129 | 0.05% | 1,144,320 |
| 2013-10-04 | 2013-10-02 | 9.864 | 124,751 | +4,258 | 0.05% | 1,230,599 |
| 2013-10-03 | 2013-09-30 | 8.831 | 120,493 | +17,030 | 0.05% | 1,064,076 |
| 2013-10-02 | 2013-09-27 | 8.267 | 103,463 | +12,774 | 0.04% | 855,364 |
| 2013-09-23 | 2013-09-18 | 9.395 | 90,689 | +37,468 | 0.04% | 851,996 |
| 2013-09-18 | 2013-09-16 | 9.770 | 53,221 | +51,518 | 0.02% | 519,995 |
| 2013-09-13 | 2013-09-11 | 8.267 | 1,703 | -54,925 | 0.00% | 14,079 |
| 2013-09-11 | 2013-09-09 | 9.113 | 56,628 | +11,922 | 0.02% | 516,043 |
| 2013-09-09 | 2013-09-05 | 8.173 | 44,706 | +17,031 | 0.02% | 365,400 |
| 2013-09-05 | 2013-09-03 | 5.919 | 27,675 | +25,972 | 0.01% | 163,799 |
| 2013-01-17 | 2013-01-15 | 6.107 | 1,703 | +1,703 | 0.00% | 10,399 |
| 2010-12-07 | 2010-12-03 | 1.068 | 0 | -16,737 | ||
| 2010-08-05 | 2010-08-03 | 1.785 | 16,737 | -8,369 | 0.02% | 29,880 |
| 2009-07-30 | 2009-07-28 | 2.223 | 25,106 | -20,642 | 0.04% | 55,800 |
| 2009-07-23 | 2009-07-21 | 2.366 | 45,748 | -17,853 | 0.07% | 108,239 |
| 2008-02-19 | 2008-02-15 | 9.536 | 63,601 | -4,464 | 0.11% | 606,475 |
| 2007-12-04 | 2007-11-30 | 19.071 | 68,065 | +8,369 | 0.16% | 1,298,085 |
| 2007-10-24 | 2007-10-22 | 14.769 | 59,696 | +59,696 | 0.14% | 881,678 |
| 2007-08-30 | 2007-08-28 | 7.743 | 0 | -2,790 | ||
| 2007-08-28 | 2007-08-24 | 5.879 | 2,790 | -2,789 | 0.01% | 16,403 |
| 2007-08-27 | 2007-08-23 | 5.162 | 5,579 | +2,789 | 0.01% | 28,800 |
| 2007-08-23 | 2007-08-21 | 5.736 | 2,790 | -2,789 | 0.01% | 16,003 |
| 2007-08-21 | 2007-08-17 | 4.517 | 5,579 | +5,579 | 0.01% | 25,200 |
| 2007-08-15 | 2007-08-13 | 7.958 | 0 | -3,347 | ||
| 2007-08-14 | 2007-08-10 | 6.094 | 3,347 | -3,348 | 0.01% | 20,397 |
| 2007-08-09 | 2007-08-07 | 5.879 | 6,695 | +5,579 | 0.02% | 39,361 |
| 2007-08-07 | 2007-08-03 | 6.811 | 1,116 | -5,579 | 0.00% | 7,601 |
| 2007-08-06 | 2007-08-02 | 5.879 | 6,695 | +5,579 | 0.02% | 39,361 |
| 2007-08-02 | 2007-07-31 | 6.524 | 1,116 | -1,674 | 0.00% | 7,281 |
| 2007-07-24 | 2007-07-20 | 4.302 | 2,790 | -8,368 | 0.01% | 12,002 |
| 2007-07-23 | 2007-07-19 | 4.302 | 11,158 | -135,014 | 0.03% | 47,999 |
| 2007-07-20 | 2007-07-18 | 3.657 | 146,172 | -5,579 | 0.36% | 534,480 |
| 2007-07-19 | 2007-07-17 | 3.155 | 151,751 | -22,316 | 0.37% | 478,720 |
| 2007-07-11 | 2007-07-09 | 2.474 | 174,067 | +30,685 | 0.43% | 430,559 |
| 2007-07-10 | 2007-07-06 | 2.509 | 143,382 | +16,737 | 0.35% | 359,799 |
| 2007-07-09 | 2007-07-05 | 2.474 | 126,645 | +44,633 | 0.31% | 313,260 |
| 2007-07-03 | 2007-06-28 | 2.653 | 82,012 | +45,748 | 0.20% | 217,559 |
| 2007-06-27 | 2007-06-25 | 2.653 | 36,264 | +8,369 | 0.09% | 96,200 |
| 2007-06-26 | 2007-06-22 | 2.724 | 27,895 | 0.07% | 75,999 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy