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: KINGSWAY FINANCIAL SERVICES GROUP LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2024-01-23 2024-01-19 0.053 0 +0
2024-01-22 2024-01-18 0.053 0 -1,217,000
2022-06-09 2022-06-07 0.052 1,217,000 -40,000 0.28% 63,284
2022-05-25 2022-05-23 0.063 1,257,000 +32,000 0.29% 79,191
2022-05-24 2022-05-20 0.058 1,225,000 +8,000 0.28% 71,050
2022-01-04 2021-12-31 0.095 1,217,000 -24,000 0.28% 115,615
2021-12-30 2021-12-28 0.108 1,241,000 +24,000 0.28% 134,028
2021-07-14 2021-07-12 0.238 1,217,000 -48,000 0.33% 289,646
2021-06-18 2021-06-16 0.176 1,265,000 +8,000 0.35% 222,640
2021-05-12 2021-05-10 0.142 1,257,000 +48,000 0.34% 178,494
2021-03-15 2021-03-11 0.250 1,209,000 -80,000 0.33% 302,250
2021-03-08 2021-03-04 0.320 1,289,000 +8,000 0.35% 412,480
2021-02-19 2021-02-17 0.170 1,281,000 +80,000 0.35% 217,770
2021-01-07 2021-01-05 0.111 1,201,000 -24,000 0.33% 133,311
2021-01-05 2020-12-31 0.120 1,225,000 +24,000 0.34% 147,000
2020-07-31 2020-07-29 0.112 1,201,000 -80,000 0.33% 134,512
2020-07-02 2020-06-29 0.102 1,281,000 +136,000 0.35% 130,662
2020-01-21 2020-01-17 0.158 1,145,000 +312,000 0.31% 180,910
2020-01-07 2020-01-03 0.145 833,000 +64,000 0.23% 120,785
2020-01-06 2020-01-02 0.139 769,000 +32,000 0.21% 106,891
2019-11-11 2019-11-07 0.158 737,000 +136,000 0.20% 116,446
2019-11-07 2019-11-05 0.159 601,000 +24,000 0.16% 95,559
2019-09-26 2019-09-24 0.190 577,000 +32,000 0.16% 109,630
2019-07-05 2019-07-03 0.190 545,000 +48,000 0.15% 103,550
2019-07-04 2019-07-02 0.190 497,000 +8,000 0.14% 94,430
2018-12-20 2018-12-18 0.191 489,000 -37,400 0.13% 93,399
2018-11-15 2018-11-13 0.240 526,400 +600 0.15% 126,336
2018-11-02 2018-10-31 0.260 525,800 -1,400 0.15% 136,708
2018-10-16 2018-10-12 0.320 527,200 -3,600 0.15% 168,704
2018-10-15 2018-10-11 0.360 530,800 -2,200 0.15% 191,088
2018-10-12 2018-10-10 0.380 533,000 +2,200 0.15% 202,540
2018-09-27 2018-09-24 0.360 530,800 +200 0.15% 191,088
2018-09-13 2018-09-11 0.400 530,600 +5,000 0.15% 212,240
2018-04-27 2018-04-25 0.520 525,600 +200 0.15% 273,312
2018-04-10 2018-04-06 0.560 525,400 -4,800 0.15% 294,224
2018-03-21 2018-03-19 0.600 530,200 -5,200 0.15% 318,120
2018-01-17 2018-01-15 0.640 535,400 +50,000 0.15% 342,656
2018-01-10 2018-01-08 0.660 485,400 -800 0.14% 320,364
2017-12-28 2017-12-22 0.620 486,200 -600 0.14% 301,444
2017-12-27 2017-12-21 0.620 486,800 -400 0.14% 301,816
2017-12-14 2017-12-12 0.600 487,200 +10,000 0.14% 292,320
2017-11-06 2017-11-02 0.580 477,200 +1,000 0.14% 276,776
2017-10-25 2017-10-23 0.600 476,200 +331,200 0.14% 285,720
2017-10-23 2017-10-19 0.600 145,000 +600 0.04% 87,000
2017-09-25 2017-09-21 0.600 144,400 +600 0.04% 86,640
2017-09-01 2017-08-30 0.560 143,800 +600 0.04% 80,528
2017-08-18 2017-08-16 0.540 143,200 +3,200 0.04% 77,328
2017-08-09 2017-08-07 0.620 140,000 +5,000 0.04% 86,800
2017-07-21 2017-07-19 0.480 135,000 -200 0.04% 64,800
2017-07-20 2017-07-18 0.480 135,200 +1,600 0.04% 64,896
2017-07-10 2017-07-06 0.480 133,600 +1,400 0.04% 64,128
2017-06-29 2017-06-27 0.760 132,200 +3,000 0.04% 100,472
2017-06-05 2017-06-01 0.740 129,200 +105,000 0.04% 95,608
2017-05-31 2017-05-26 0.760 24,200 +2,000 0.01% 18,392
2017-05-25 2017-05-23 0.740 22,200 +600 0.01% 16,428
2017-05-18 2017-05-16 0.780 21,600 +2,200 0.01% 16,848
2017-05-12 2017-05-10 0.740 19,400 -270 0.01% 14,356
2017-03-24 2017-03-22 1.480 19,670 +3,000 0.01% 29,112
2017-03-21 2017-03-17 1.540 16,670 -400 0.00% 25,672
2016-12-29 2016-12-23 3.640 17,070 +1,800 0.00% 62,135
2016-12-12 2016-12-08 4.240 15,270 -1,800 0.00% 64,745
2016-12-08 2016-12-06 4.100 17,070 +3,600 0.00% 69,987
2016-09-21 2016-09-19 4.920 13,470 -400 0.00% 66,272
2016-08-26 2016-08-24 5.300 13,870 -400 0.00% 73,511
2016-08-18 2016-08-16 4.940 14,270 +400 0.00% 70,494
2016-08-16 2016-08-12 4.780 13,870 +400 0.00% 66,299
2016-06-29 2016-06-27 3.180 13,470 -1,200 0.02% 42,835
2016-06-07 2016-06-03 4.200 14,670 -5,000 0.02% 61,614
2016-06-02 2016-05-31 4.500 19,670 -5,000 0.03% 88,515
2016-05-27 2016-05-25 4.380 24,670 +5,000 0.04% 108,055
2016-05-26 2016-05-24 4.320 19,670 +5,000 0.03% 84,974
2016-05-25 2016-05-23 4.240 14,670 -270 0.02% 62,201
2016-01-13 2016-01-11 7.700 14,940 +600 0.03% 115,038
2016-01-04 2015-12-29 8.500 14,340 -200 0.02% 121,890
2015-12-28 2015-12-22 8.400 14,540 +1,200 0.02% 122,136
2015-12-21 2015-12-17 7.800 13,340 -600 0.02% 104,052
2015-12-18 2015-12-16 7.900 13,940 -600 0.02% 110,126
2015-12-15 2015-12-11 8.000 14,540 -6,340 0.02% 116,320
2015-12-01 2015-11-27 10.400 20,880 -2,190 0.04% 217,152
2015-11-30 2015-11-26 11.200 23,070 +60 0.04% 258,384
2015-11-23 2015-11-19 11.100 23,010 -7,980 0.04% 255,411
2015-11-18 2015-11-16 11.400 30,990 -1,740 0.05% 353,286
2015-11-06 2015-11-04 12.600 32,730 +180 0.05% 412,398
2015-10-29 2015-10-27 12.900 32,550 -30 0.05% 419,895
2015-10-27 2015-10-23 13.100 32,580 +1,740 0.05% 426,798
2015-10-26 2015-10-22 13.300 30,840 +120 0.05% 410,172
2015-10-23 2015-10-20 12.900 30,720 +60 0.05% 396,288
2015-10-20 2015-10-16 13.500 30,660 -60 0.05% 413,910
2015-09-14 2015-09-10 17.200 30,720 +60 0.05% 528,384
2015-09-10 2015-09-08 15.200 30,660 +60 0.05% 466,032
2015-09-08 2015-09-04 14.100 30,600 +60 0.05% 431,460
2015-09-04 2015-09-01 13.600 30,540 -30 0.05% 415,344
2015-08-28 2015-08-26 12.300 30,570 +840 0.05% 376,011
2015-08-26 2015-08-24 12.000 29,730 +120 0.05% 356,760
2015-08-18 2015-08-14 16.700 29,610 +60 0.05% 494,487
2015-08-05 2015-08-03 16.700 29,550 +720 0.05% 493,485
2015-07-14 2015-07-10 22.000 28,830 -1,980 0.05% 634,260
2015-07-13 2015-07-09 20.300 30,810 -1,080 0.05% 625,443
2015-07-10 2015-07-08 16.200 31,890 +120 0.05% 516,618
2015-07-08 2015-07-06 24.500 31,770 +10,800 0.05% 778,365
2015-06-25 2015-06-23 31.500 20,970 -30 0.11% 660,555
2015-06-19 2015-06-17 34.000 21,000 -180 0.11% 714,000
2015-06-11 2015-06-09 34.000 21,180 -5,340 0.11% 720,120
2015-06-09 2015-06-05 39.000 26,520 +60 0.13% 1,034,280
2015-06-08 2015-06-04 39.000 26,460 -660 0.13% 1,031,940
2015-06-05 2015-06-03 36.000 27,120 +1,200 0.14% 976,320
2015-06-04 2015-06-02 37.059 25,920 -24,173 0.13% 960,565
2015-06-03 2015-06-01 38.118 50,093 +9,066 0.13% 1,909,427
2015-06-01 2015-05-28 33.353 41,027 -226 0.11% 1,368,371
2015-05-21 2015-05-19 37.588 41,253 -340 0.11% 1,550,627
2015-05-19 2015-05-15 33.882 41,593 -227 0.11% 1,409,269
2015-05-18 2015-05-14 33.882 41,820 -453 0.11% 1,416,960
2015-05-15 2015-05-13 31.765 42,273 -284 0.11% 1,342,789
2015-05-13 2015-05-11 33.353 42,557 -19,946 0.11% 1,419,401
2015-05-12 2015-05-08 30.706 62,503 -114 0.17% 1,919,210
2015-05-04 2015-04-29 32.824 62,617 +794 0.17% 2,055,311
2015-04-30 2015-04-28 33.353 61,823 -567 0.16% 2,061,979
2015-04-29 2015-04-27 30.706 62,390 -22,667 0.17% 1,915,740
2015-04-24 2015-04-22 35.471 85,057 +1,134 0.23% 3,017,022
2015-04-22 2015-04-20 38.647 83,923 -1,587 0.22% 3,243,377
2015-04-16 2015-04-14 46.059 85,510 -57 0.23% 3,938,490
2015-04-15 2015-04-13 47.118 85,567 -56 0.23% 4,031,716
2015-04-13 2015-04-09 47.647 85,623 -454 0.23% 4,079,684
2015-04-08 2015-04-01 44.471 86,077 -3,060 0.23% 3,827,895
2015-03-31 2015-03-27 35.471 89,137 -340 0.24% 3,161,742
2015-03-26 2015-03-24 32.294 89,477 +340 0.24% 2,889,581
2015-03-25 2015-03-23 36.529 89,137 +340 0.24% 3,256,122
2015-03-18 2015-03-16 34.412 88,797 -226 0.24% 3,055,661
2015-03-17 2015-03-13 33.882 89,023 -227 0.24% 3,016,309
2015-03-13 2015-03-11 32.294 89,250 +453 0.24% 2,882,250
2015-03-12 2015-03-10 33.882 88,797 -906 0.24% 3,008,651
2015-03-05 2015-03-03 25.147 89,703 +453 0.24% 2,255,767
2015-02-24 2015-02-18 27.529 89,250 -567 0.24% 2,457,000
2015-02-04 2015-02-02 22.765 89,817 -113 0.24% 2,044,658
2015-01-28 2015-01-26 24.618 89,930 -1,133 0.24% 2,213,865
2015-01-26 2015-01-22 25.147 91,063 +1,133 0.24% 2,289,967
2015-01-23 2015-01-21 23.294 89,930 -2,720 0.24% 2,094,840
2015-01-22 2015-01-20 20.647 92,650 +113 0.25% 1,912,950
2015-01-07 2015-01-05 22.235 92,537 +114 0.25% 2,057,587
2015-01-05 2014-12-31 22.500 92,423 +453 0.25% 2,079,517
2015-01-02 2014-12-29 22.500 91,970 +1,927 0.25% 2,069,325
2014-12-30 2014-12-24 21.971 90,043 +113 0.24% 1,978,298
2014-12-29 2014-12-22 19.853 89,930 -340 0.24% 1,785,375
2014-12-23 2014-12-19 19.853 90,270 -57 0.24% 1,792,125
2014-12-22 2014-12-18 19.853 90,327 -226 0.24% 1,793,257
2014-12-17 2014-12-15 19.853 90,553 -114 0.24% 1,797,743
2014-12-15 2014-12-11 19.853 90,667 +340 0.24% 1,800,007
2014-12-08 2014-12-04 18.794 90,327 -56 0.24% 1,697,616
2014-11-25 2014-11-21 23.294 90,383 -227 0.24% 2,105,392
2014-11-14 2014-11-12 26.206 90,610 -113 0.24% 2,374,515
2014-11-12 2014-11-10 25.941 90,723 -114 0.24% 2,353,461
2014-10-30 2014-10-28 25.941 90,837 -5,440 0.24% 2,356,419
2014-09-24 2014-09-22 22.765 96,277 -56 0.32% 2,191,718
2014-09-23 2014-09-19 23.559 96,333 -227 0.32% 2,269,492
2014-09-22 2014-09-18 23.559 96,560 +170 0.32% 2,274,840
2014-09-17 2014-09-15 23.559 96,390 -567 0.48% 2,270,835
2014-09-11 2014-09-08 20.118 96,957 +567 0.48% 1,950,547
2014-09-10 2014-09-05 19.588 96,390 +567 0.48% 1,888,110
2014-08-28 2014-08-26 21.441 95,823 +170 0.48% 2,054,558
2014-08-20 2014-08-18 19.666 95,653 -22,998 0.48% 1,881,070
2014-08-19 2014-08-15 18.987 118,651 -199 0.51% 2,252,879
2014-08-14 2014-08-12 20.570 118,850 -1,394 0.51% 2,444,712
2014-08-13 2014-08-11 18.761 120,244 -663 0.51% 2,255,946
2014-08-12 2014-08-08 18.083 120,907 -1,792 0.52% 2,186,395
2014-08-08 2014-08-06 18.083 122,699 -265 0.52% 2,218,800
2014-08-07 2014-08-05 17.857 122,964 -67 0.52% 2,195,797
2014-08-01 2014-07-30 18.761 123,031 -199 0.52% 2,308,234
2014-07-30 2014-07-28 21.700 123,230 -3,318 0.53% 2,674,083
2014-06-19 2014-06-17 18.987 126,548 -133 0.54% 2,402,823
2014-06-18 2014-06-16 19.213 126,681 -132 0.54% 2,433,983
2014-06-13 2014-06-11 18.309 126,813 +2,256 0.54% 2,321,860
2014-06-05 2014-06-03 18.309 124,557 +796 0.53% 2,280,554
2014-06-04 2014-05-30 17.857 123,761 -398 0.53% 2,210,030
2014-05-30 2014-05-28 18.309 124,159 -1,460 0.53% 2,273,267
2014-05-21 2014-05-19 18.761 125,619 +199 0.54% 2,356,788
2014-05-15 2014-05-13 19.213 125,420 +332 0.53% 2,409,755
2014-05-14 2014-05-12 19.440 125,088 -464 0.53% 2,431,651
2014-05-08 2014-05-05 21.248 125,552 +663 0.54% 2,667,710
2014-05-05 2014-04-30 22.152 124,889 +730 0.53% 2,766,543
2014-04-24 2014-04-22 25.317 124,159 +66 0.53% 3,143,282
2014-04-22 2014-04-16 27.125 124,093 +67 0.53% 3,366,012
2014-04-15 2014-04-11 28.029 124,026 -199 0.53% 3,476,335
2014-04-14 2014-04-10 27.125 124,225 +464 0.53% 3,369,593
2014-04-08 2014-04-04 31.646 123,761 +531 0.53% 3,916,508
2014-04-07 2014-04-03 33.002 123,230 +199 0.53% 4,066,834
2014-03-27 2014-03-25 32.550 123,031 +199 0.63% 4,004,647
2014-03-24 2014-03-20 34.358 122,832 -531 0.63% 4,220,290
2014-03-12 2014-03-10 32.098 123,363 -3,318 0.63% 3,959,683
2014-03-11 2014-03-07 32.550 126,681 +863 0.65% 4,123,454
2014-03-04 2014-02-28 33.906 125,818 -995 0.64% 4,266,004
2014-02-13 2014-02-11 29.385 126,813 +1,261 0.65% 3,726,441
2014-02-12 2014-02-10 29.837 125,552 +862 0.64% 3,746,146
2014-01-29 2014-01-27 30.289 124,690 +863 0.64% 3,776,797
2014-01-28 2014-01-24 32.098 123,827 +398 0.63% 3,974,577
2014-01-14 2014-01-10 34.810 123,429 -664 0.63% 4,296,602
2014-01-13 2014-01-09 34.810 124,093 -1,260 0.63% 4,319,716
2014-01-06 2014-01-02 35.262 125,353 -199 0.64% 4,420,247
2014-01-03 2013-12-31 35.262 125,552 +398 0.64% 4,427,264
2014-01-02 2013-12-27 36.619 125,154 -199 0.64% 4,582,969
2013-12-30 2013-12-24 36.619 125,353 -1,328 0.64% 4,590,256
2013-12-23 2013-12-19 37.523 126,681 +200 0.65% 4,753,426
2013-12-16 2013-12-12 37.975 126,481 +265 0.65% 4,803,101
2013-12-12 2013-12-10 38.427 126,216 +133 0.65% 4,850,098
2013-12-11 2013-12-09 38.879 126,083 -199 0.64% 4,901,987
2013-12-10 2013-12-06 40.235 126,282 +132 0.65% 5,080,993
2013-12-09 2013-12-05 41.139 126,150 -66 0.65% 5,189,743
2013-12-06 2013-12-04 40.687 126,216 +199 0.65% 5,135,398
2013-12-05 2013-12-03 41.592 126,017 +133 0.64% 5,241,241
2013-12-03 2013-11-29 46.112 125,884 -332 0.64% 5,804,808
2013-11-19 2013-11-15 37.975 126,216 +332 0.65% 4,793,038
2013-11-18 2013-11-14 37.523 125,884 -597 0.64% 4,723,520
2013-11-15 2013-11-13 36.619 126,481 +66 0.65% 4,631,562
2013-11-13 2013-11-11 38.879 126,415 +133 0.65% 4,914,895
2013-11-08 2013-11-06 40.235 126,282 -1,527 0.65% 5,080,993
2013-10-24 2013-10-22 40.687 127,809 -464 0.65% 5,200,213
2013-10-23 2013-10-21 38.879 128,273 -332 0.66% 4,987,132
2013-10-21 2013-10-17 39.331 128,605 -199 0.66% 5,058,180
2013-10-18 2013-10-16 39.331 128,804 -199 0.66% 5,066,007
2013-10-17 2013-10-15 40.235 129,003 -664 0.66% 5,190,474
2013-10-07 2013-10-03 39.331 129,667 -66 0.66% 5,099,950
2013-10-04 2013-10-02 39.331 129,733 -199 0.66% 5,102,546
2013-10-03 2013-09-30 39.331 129,932 +66 0.66% 5,110,372
2013-10-02 2013-09-27 39.331 129,866 +1,327 0.66% 5,107,777
2013-09-27 2013-09-25 37.975 128,539 +531 0.66% 4,881,254
2013-09-24 2013-09-19 37.071 128,008 +67 0.65% 4,745,349
2013-09-23 2013-09-18 37.975 127,941 +66 0.65% 4,858,545
2013-09-18 2013-09-16 39.331 127,875 +133 0.65% 5,029,468
2013-09-12 2013-09-10 41.592 127,742 -67 0.65% 5,312,987
2013-09-09 2013-09-05 43.400 127,809 -1,061 0.65% 5,546,894
2013-09-06 2013-09-04 40.687 128,870 +265 0.66% 5,243,382
2013-09-05 2013-09-03 40.687 128,605 +199 0.66% 5,232,600
2013-09-03 2013-08-30 38.879 128,406 -531 0.66% 4,992,303
2013-08-27 2013-08-23 34.810 128,937 -66 0.66% 4,488,337
2013-08-26 2013-08-22 34.358 129,003 -67 0.66% 4,432,315
2013-08-23 2013-08-21 34.358 129,070 +133 0.66% 4,434,617
2013-08-12 2013-08-08 34.810 128,937 -199 0.66% 4,488,337
2013-08-09 2013-08-07 33.454 129,136 +66 0.66% 4,320,124
2013-08-07 2013-08-05 35.262 129,070 -199 0.66% 4,551,317
2013-08-06 2013-08-02 33.906 129,269 -1,327 0.66% 4,383,014
2013-07-25 2013-07-23 34.810 130,596 +1,128 0.67% 4,546,087
2013-07-24 2013-07-22 33.906 129,468 -66 0.66% 4,389,761
2013-07-23 2013-07-19 33.906 129,534 +2,522 0.66% 4,391,999
2013-07-18 2013-07-16 35.262 127,012 -199 0.65% 4,478,747
2013-07-17 2013-07-15 36.619 127,211 +66 0.65% 4,658,294
2013-07-12 2013-07-10 34.810 127,145 +4,645 0.65% 4,425,957
2013-07-05 2013-07-03 34.358 122,500 +332 0.63% 4,208,883
2013-07-02 2013-06-27 37.975 122,168 -66 0.62% 4,639,316
2013-06-26 2013-06-24 36.619 122,234 +4,578 0.63% 4,476,043
2013-06-25 2013-06-21 34.810 117,656 -464 0.60% 4,095,642
2013-06-21 2013-06-19 35.262 118,120 -133 0.60% 4,165,194
2013-06-18 2013-06-14 37.071 118,253 +332 0.60% 4,383,724
2013-06-17 2013-06-13 37.523 117,921 +6,503 0.60% 4,424,726
2013-06-13 2013-06-10 38.879 111,418 +3,318 0.57% 4,331,826
2013-06-11 2013-06-07 37.975 108,100 +66 0.55% 4,105,085
2013-06-10 2013-06-06 37.071 108,034 -132 0.55% 4,004,898
2013-06-05 2013-06-03 37.975 108,166 +5,707 0.55% 4,107,591
2013-06-04 2013-05-31 33.906 102,459 +6,370 0.52% 3,473,990
2013-05-31 2013-05-29 39.783 96,089 -1,924 0.49% 3,822,729
2013-05-29 2013-05-27 40.687 98,013 -67 0.50% 3,987,892
2013-05-28 2013-05-24 42.044 98,080 -331 0.50% 4,123,638
2013-05-27 2013-05-23 42.496 98,411 -1,128 0.50% 4,182,045
2013-05-22 2013-05-20 51.085 99,539 +331 0.51% 5,084,976
2013-05-21 2013-05-16 53.346 99,208 -132 0.51% 5,292,317
2013-05-20 2013-05-15 54.250 99,340 -67 0.51% 5,389,179
2013-05-16 2013-05-14 52.442 99,407 +1,792 0.51% 5,213,053
2013-05-15 2013-05-13 55.606 97,615 +66 0.50% 5,427,988
2013-05-14 2013-05-10 56.510 97,549 +133 0.50% 5,512,518
2013-05-13 2013-05-09 51.989 97,416 +66 0.50% 5,064,602
2013-05-10 2013-05-08 52.442 97,350 +266 0.50% 5,105,181
2013-05-09 2013-05-07 52.442 97,084 +133 0.50% 5,091,231
2013-05-08 2013-05-06 47.921 96,951 -200 0.50% 4,645,959
2013-05-07 2013-05-03 47.017 97,151 -132 0.50% 4,567,702
2013-05-06 2013-05-02 47.469 97,283 -133 0.50% 4,617,888
2013-05-03 2013-04-30 48.825 97,416 -398 0.50% 4,756,322
2013-05-02 2013-04-29 48.373 97,814 -730 0.50% 4,731,534
2013-04-29 2013-04-25 49.729 98,544 -199 0.50% 4,900,496
2013-04-25 2013-04-23 49.729 98,743 -199 0.50% 4,910,392
2013-04-24 2013-04-22 50.181 98,942 +66 0.51% 4,965,018
2013-04-23 2013-04-19 50.181 98,876 -133 0.51% 4,961,706
2013-04-22 2013-04-18 48.825 99,009 +266 0.51% 4,834,100
2013-04-19 2013-04-17 50.633 98,743 -2,323 0.50% 4,999,672
2013-04-18 2013-04-16 47.017 101,066 -132 0.52% 4,751,772
2013-04-12 2013-04-10 53.346 101,198 +2,654 0.52% 5,398,475
2013-04-11 2013-04-09 54.702 98,544 +730 0.50% 5,390,546
2013-04-09 2013-04-05 54.250 97,814 +332 0.50% 5,306,393
2013-04-08 2013-04-03 56.058 97,482 +398 0.50% 5,464,662
2013-04-05 2013-04-02 57.866 97,084 +66 0.50% 5,617,910
2013-04-03 2013-03-28 60.579 97,018 +332 0.50% 5,877,252
2013-04-02 2013-03-27 56.510 96,686 +597 0.49% 5,463,750
2013-03-28 2013-03-26 56.510 96,089 +531 0.49% 5,430,013
2013-03-27 2013-03-25 58.319 95,558 +1,195 0.49% 5,572,806
2013-03-25 2013-03-21 66.908 94,363 -332 0.48% 6,313,652
2013-03-22 2013-03-20 61.935 94,695 +199 0.48% 5,864,956
2013-03-21 2013-03-19 62.387 94,496 +66 0.48% 5,895,351
2013-03-20 2013-03-18 63.291 94,430 -929 0.48% 5,976,614
2013-03-19 2013-03-15 63.291 95,359 +1,261 0.49% 6,035,412
2013-03-18 2013-03-14 64.648 94,098 -398 0.48% 6,083,221
2013-03-14 2013-03-12 64.648 94,496 -332 0.48% 6,108,951
2013-03-13 2013-03-11 66.004 94,828 -133 0.48% 6,259,024
2013-03-08 2013-03-06 66.004 94,961 -199 0.49% 6,267,803
2013-03-06 2013-03-04 65.100 95,160 +266 0.49% 6,194,897
2013-03-04 2013-02-28 70.073 94,894 -332 0.49% 6,649,479
2013-03-01 2013-02-27 66.004 95,226 +199 0.49% 6,285,294
2013-02-28 2013-02-26 67.360 95,027 +133 0.49% 6,401,039
2013-02-27 2013-02-25 69.621 94,894 -797 0.49% 6,606,579
2013-02-21 2013-02-19 74.141 95,691 -66 0.49% 7,094,669
2013-02-18 2013-02-14 74.141 95,757 -1,593 0.49% 7,099,562
2013-02-14 2013-02-07 74.594 97,350 -66 0.50% 7,261,679
2013-02-07 2013-02-05 75.498 97,416 +199 0.50% 7,354,683
2013-02-06 2013-02-04 77.306 97,217 +266 0.50% 7,515,459
2013-02-05 2013-02-01 76.402 96,951 +132 0.50% 7,407,236
2013-02-01 2013-01-30 74.594 96,819 -199 0.50% 7,222,070
2013-01-30 2013-01-28 76.854 97,018 -265 0.50% 7,456,215
2013-01-29 2013-01-25 75.950 97,283 -67 0.50% 7,388,621
2013-01-28 2013-01-24 77.758 97,350 +929 0.50% 7,569,751
2013-01-18 2013-01-16 80.923 96,421 -464 0.49% 7,802,645
2013-01-17 2013-01-15 82.731 96,885 -1,195 0.50% 8,015,393
2013-01-16 2013-01-14 82.731 98,080 +399 0.50% 8,114,256
2013-01-15 2013-01-11 78.662 97,681 +1,128 0.50% 7,683,808
2013-01-14 2013-01-10 76.854 96,553 -465 0.49% 7,420,478
2013-01-09 2013-01-07 74.141 97,018 +199 0.50% 7,193,054
2013-01-07 2013-01-03 68.264 96,819 +266 0.50% 6,609,289
2013-01-03 2012-12-31 70.073 96,553 -133 0.49% 6,765,730
2012-12-28 2012-12-24 72.785 96,686 +66 0.49% 7,037,309
2012-12-19 2012-12-17 74.141 96,620 +531 0.49% 7,163,546
2012-12-13 2012-12-11 69.169 96,089 -332 0.49% 6,646,336
2012-12-12 2012-12-10 69.169 96,421 -796 0.49% 6,669,300
2012-12-11 2012-12-07 68.716 97,217 -133 0.50% 6,680,408
2012-12-10 2012-12-06 69.169 97,350 +133 0.50% 6,733,557
2012-12-06 2012-12-04 66.908 97,217 -663 0.50% 6,504,608
2012-12-04 2012-11-30 66.908 97,880 +597 0.50% 6,548,968
2012-12-03 2012-11-29 64.196 97,283 -67 0.50% 6,245,144
2012-11-29 2012-11-27 66.004 97,350 +929 0.50% 6,425,486
2012-11-28 2012-11-26 70.977 96,421 +266 0.49% 6,843,661
2012-11-23 2012-11-21 69.621 96,155 +133 0.49% 6,694,371
2012-11-22 2012-11-20 71.429 96,022 -67 0.49% 6,858,751
2012-11-21 2012-11-19 71.881 96,089 +266 0.49% 6,906,976
2012-11-16 2012-11-14 75.046 95,823 -67 0.49% 7,191,095
2012-11-14 2012-11-12 74.141 95,890 -132 0.49% 7,109,423
2012-11-13 2012-11-09 74.141 96,022 +199 0.49% 7,119,209
2012-11-12 2012-11-08 75.950 95,823 -266 0.49% 7,277,735
2012-11-09 2012-11-07 77.758 96,089 -66 0.49% 7,471,698
2012-11-08 2012-11-06 79.114 96,155 +66 0.49% 7,607,240
2012-11-07 2012-11-05 79.566 96,089 -66 0.49% 7,645,458
2012-11-06 2012-11-02 79.114 96,155 -199 0.49% 7,607,240
2012-11-02 2012-10-31 77.306 96,354 +398 0.49% 7,448,744
2012-10-30 2012-10-26 79.114 95,956 +66 0.49% 7,591,496
2012-10-26 2012-10-24 84.991 95,890 +332 0.49% 8,149,826
2012-10-24 2012-10-19 82.279 95,558 -464 0.49% 7,862,409
2012-10-22 2012-10-18 87.704 96,022 +132 0.49% 8,421,504
2012-10-19 2012-10-17 95.841 95,890 +199 0.49% 9,190,229
2012-10-18 2012-10-16 91.773 95,691 +67 0.49% 8,781,815
2012-10-05 2012-10-03 81.375 95,624 +66 0.49% 7,781,379
2012-09-26 2012-09-24 81.827 95,558 -66 0.49% 7,819,209
2012-09-25 2012-09-21 81.375 95,624 -199 0.49% 7,781,379
2012-09-24 2012-09-20 81.827 95,823 -332 0.49% 7,840,893
2012-09-21 2012-09-19 80.471 96,155 -66 0.49% 7,737,649
2012-09-19 2012-09-17 80.019 96,221 -133 0.49% 7,699,461
2012-09-14 2012-09-12 76.854 96,354 +133 0.49% 7,405,184
2012-09-12 2012-09-10 78.210 96,221 +331 0.49% 7,525,462
2012-08-30 2012-08-28 77.306 95,890 +133 0.49% 7,412,874
2012-08-27 2012-08-23 80.923 95,757 -133 0.49% 7,748,912
2012-08-24 2012-08-22 83.183 95,890 +67 0.49% 7,976,426
2012-08-22 2012-08-20 81.827 95,823 -133 0.49% 7,840,893
2012-08-16 2012-08-14 81.375 95,956 +332 0.49% 7,808,396
2012-08-15 2012-08-13 80.923 95,624 -199 0.49% 7,738,149
2012-08-06 2012-08-02 78.210 95,823 -1,394 0.49% 7,494,334
2012-08-03 2012-08-01 79.566 97,217 -66 0.50% 7,735,209
2012-08-01 2012-07-30 82.279 97,283 -1,394 0.50% 8,004,340
2012-07-31 2012-07-27 75.046 98,677 +67 0.50% 7,405,275
2012-07-30 2012-07-26 72.785 98,610 -200 0.50% 7,177,348
2012-07-25 2012-07-23 75.498 98,810 +67 0.51% 7,459,926
2012-07-24 2012-07-20 73.237 98,743 +265 0.50% 7,231,668
2012-07-23 2012-07-19 71.429 98,478 -66 0.50% 7,034,180
2012-07-19 2012-07-17 74.141 98,544 -398 0.50% 7,306,194
2012-07-18 2012-07-16 76.854 98,942 +132 0.51% 7,604,082
2012-07-11 2012-07-09 80.471 98,810 +67 0.51% 7,951,299
2012-07-10 2012-07-06 84.087 98,743 +133 0.50% 8,303,027
2012-07-06 2012-07-04 81.375 98,610 +597 0.50% 8,024,364
2012-07-05 2012-07-03 81.375 98,013 +66 0.50% 7,975,784
2012-07-04 2012-06-29 78.210 97,947 +67 0.50% 7,660,452
2012-07-03 2012-06-28 78.210 97,880 -266 0.50% 7,655,212
2012-06-28 2012-06-26 81.375 98,146 +133 0.50% 7,986,606
2012-06-26 2012-06-22 84.539 98,013 +199 0.50% 8,285,953
2012-06-25 2012-06-21 84.539 97,814 +730 0.50% 8,269,130
2012-06-21 2012-06-19 78.210 97,084 +133 0.50% 7,592,957
2012-06-20 2012-06-18 75.046 96,951 -67 0.50% 7,275,746
2012-06-19 2012-06-15 70.977 97,018 -199 0.50% 6,886,034
2012-06-14 2012-06-12 70.977 97,217 +133 0.50% 6,900,158
2012-06-12 2012-06-08 70.525 97,084 +66 0.50% 6,846,828
2012-06-11 2012-06-07 72.333 97,018 -66 0.50% 7,017,614
2012-06-07 2012-06-05 69.621 97,084 -996 0.50% 6,759,048
2012-06-06 2012-06-04 68.716 98,080 +465 0.50% 6,739,710
2012-06-04 2012-05-31 71.881 97,615 -465 0.50% 7,016,667
2012-06-01 2012-05-30 72.785 98,080 -265 0.50% 7,138,772
2012-05-31 2012-05-29 75.498 98,345 -332 0.50% 7,424,820
2012-05-30 2012-05-28 76.854 98,677 +465 0.50% 7,583,716
2012-05-29 2012-05-25 80.923 98,212 +66 0.50% 7,947,577
2012-05-28 2012-05-24 76.854 98,146 -66 0.50% 7,542,906
2012-05-25 2012-05-23 76.402 98,212 +66 0.50% 7,503,579
2012-05-24 2012-05-22 80.019 98,146 +1,195 0.50% 7,853,496
2012-05-23 2012-05-21 81.375 96,951 -200 0.50% 7,889,364
2012-05-22 2012-05-18 80.471 97,151 -464 0.50% 7,817,798
2012-05-21 2012-05-17 80.471 97,615 +2,522 0.50% 7,855,136
2012-05-18 2012-05-16 80.471 95,093 -598 0.49% 7,652,190
2012-05-17 2012-05-15 79.566 95,691 +133 0.49% 7,613,791
2012-05-16 2012-05-14 78.210 95,558 -133 0.49% 7,473,608
2012-05-15 2012-05-11 89.964 95,691 -730 0.49% 8,608,775
2012-05-14 2012-05-10 93.129 96,421 -66 0.49% 8,979,580
2012-05-11 2012-05-09 95.841 96,487 +1,327 0.49% 9,247,447
2012-05-10 2012-05-08 101.718 95,160 +133 0.49% 9,679,527
2012-05-08 2012-05-04 105.335 95,027 -332 0.49% 10,009,678
2012-05-03 2012-04-30 102.623 95,359 +664 0.49% 9,785,989
2012-05-02 2012-04-27 105.787 94,695 -1,128 0.48% 10,017,517
2012-04-30 2012-04-26 106.691 95,823 +265 0.49% 10,223,484
2012-04-27 2012-04-25 106.239 95,558 -464 0.49% 10,152,011
2012-04-25 2012-04-23 102.623 96,022 +1,061 0.49% 9,854,028
2012-04-24 2012-04-20 106.239 94,961 +266 0.49% 10,088,586
2012-04-23 2012-04-19 108.500 94,695 +796 0.48% 10,274,376
2012-04-17 2012-04-13 109.404 93,899 -66 0.48% 10,272,911
2012-04-16 2012-04-12 111.664 93,965 -531 0.48% 10,492,531
2012-04-13 2012-04-11 106.691 94,496 -67 0.48% 10,081,905
2012-04-12 2012-04-10 110.760 94,563 +531 0.48% 10,473,805
2012-04-11 2012-04-05 112.568 94,032 -398 0.48% 10,585,032
2012-04-10 2012-04-03 113.925 94,430 -332 0.48% 10,757,905
2012-04-05 2012-04-02 111.212 94,762 +399 0.48% 10,538,687
2012-04-03 2012-03-30 109.404 94,363 -996 0.48% 10,323,674
2012-04-02 2012-03-29 109.856 95,359 +1,726 0.49% 10,475,750
2012-03-30 2012-03-28 113.925 93,633 +1,924 0.48% 10,667,107
2012-03-29 2012-03-27 119.350 91,709 -199 0.47% 10,945,436
2012-03-27 2012-03-23 108.048 91,908 +597 0.47% 9,930,438
2012-03-26 2012-03-22 113.925 91,311 +465 0.47% 10,402,574
2012-03-23 2012-03-21 117.541 90,846 +66 0.46% 10,678,158
2012-03-21 2012-03-19 122.062 90,780 +66 0.46% 11,080,800
2012-03-20 2012-03-16 129.295 90,714 -199 0.46% 11,728,907
2012-03-16 2012-03-14 136.981 90,913 -66 0.46% 12,453,338
2012-03-15 2012-03-13 141.050 90,979 +332 0.47% 12,832,549
2012-03-14 2012-03-12 145.118 90,647 +199 0.46% 13,154,539
2012-03-13 2012-03-09 143.762 90,448 +332 0.46% 13,002,991
2012-03-12 2012-03-08 141.502 90,116 +796 0.46% 12,751,563
2012-03-09 2012-03-07 139.241 89,320 +66 0.46% 12,437,028
2012-03-08 2012-03-06 144.666 89,254 +133 0.46% 12,912,039
2012-03-07 2012-03-05 141.502 89,121 -332 0.46% 12,610,769
2012-03-06 2012-03-02 135.625 89,453 +199 0.46% 12,132,026
2012-03-05 2012-03-01 132.460 89,254 +531 0.46% 11,822,586
2012-03-02 2012-02-29 136.077 88,723 +465 0.45% 12,073,130
2012-03-01 2012-02-28 138.337 88,258 +199 0.45% 12,209,354
2012-02-29 2012-02-27 136.529 88,059 -67 0.45% 12,022,585
2012-02-28 2012-02-24 135.625 88,126 -132 0.45% 11,952,052
2012-02-27 2012-02-23 135.173 88,258 +1,858 0.45% 11,930,055
2012-02-24 2012-02-22 141.050 86,400 +398 0.44% 12,186,683
2012-02-23 2012-02-21 133.816 86,002 +663 0.44% 11,508,466
2012-02-22 2012-02-20 132.460 85,339 +266 0.44% 11,304,005
2012-02-21 2012-02-17 126.583 85,073 +66 0.44% 10,768,791
2012-02-20 2012-02-16 126.131 85,007 +199 0.43% 10,722,007
2012-02-17 2012-02-15 124.323 84,808 +67 0.43% 10,543,546
2012-02-16 2012-02-14 120.254 84,741 +398 0.43% 10,190,427
2012-02-15 2012-02-13 123.418 84,343 +796 0.43% 10,409,476
2012-02-14 2012-02-10 123.418 83,547 +199 0.43% 10,311,235
2012-02-13 2012-02-09 123.418 83,348 +67 0.43% 10,286,675
2012-02-09 2012-02-07 116.185 83,281 -133 0.43% 9,676,008
2012-02-08 2012-02-06 105.335 83,414 +133 0.43% 8,786,422
2012-02-07 2012-02-03 101.266 83,281 +66 0.43% 8,433,564
2012-02-06 2012-02-02 101.718 83,215 +664 0.43% 8,464,500
2012-02-02 2012-01-31 99.458 82,551 -67 0.42% 8,210,360
2012-02-01 2012-01-30 97.198 82,618 +863 0.42% 8,030,273
2012-01-31 2012-01-27 103.979 81,755 -133 0.42% 8,500,791
2012-01-27 2012-01-20 99.006 81,888 +67 0.42% 8,107,399
2012-01-26 2012-01-19 99.910 81,821 -1,129 0.42% 8,174,745
2012-01-20 2012-01-18 99.458 82,950 +67 0.42% 8,250,044
2012-01-18 2012-01-16 98.102 82,883 +730 0.42% 8,130,970
2012-01-17 2012-01-13 103.527 82,153 -797 0.42% 8,505,035
2012-01-11 2012-01-09 97.198 82,950 +598 0.42% 8,062,543
2012-01-09 2012-01-05 95.389 82,352 +66 0.42% 7,855,499
2012-01-06 2012-01-04 98.102 82,286 +265 0.42% 8,072,403
2012-01-05 2012-01-03 100.814 82,021 +67 0.42% 8,268,888
2012-01-04 2011-12-30 92.677 81,954 +199 0.42% 7,595,235
2012-01-03 2011-12-29 90.416 81,755 +1,261 0.42% 7,391,992
2011-12-30 2011-12-28 89.060 80,494 +796 0.41% 7,168,807
2011-12-29 2011-12-23 84.087 79,698 +465 0.41% 6,701,585
2011-12-28 2011-12-22 85.896 79,233 +862 0.41% 6,805,764
2011-12-23 2011-12-21 87.252 78,371 +1,128 0.40% 6,838,012
2011-12-22 2011-12-20 86.348 77,243 -464 0.40% 6,669,752
2011-12-21 2011-12-19 86.348 77,707 +398 0.40% 6,709,817
2011-12-20 2011-12-16 92.225 77,309 +597 0.40% 7,129,801
2011-12-19 2011-12-15 92.677 76,712 +531 0.39% 7,109,423
2011-12-16 2011-12-14 94.937 76,181 +133 0.39% 7,232,412
2011-12-15 2011-12-13 94.937 76,048 +66 0.39% 7,219,785
2011-12-14 2011-12-12 97.198 75,982 +797 0.39% 7,385,270
2011-12-13 2011-12-09 100.814 75,185 +199 0.38% 7,579,721
2011-12-09 2011-12-07 101.266 74,986 -199 0.38% 7,593,559
2011-12-08 2011-12-06 99.006 75,185 +398 0.38% 7,443,762
2011-12-07 2011-12-05 101.266 74,787 +132 0.38% 7,573,407
2011-12-06 2011-12-02 103.527 74,655 -66 0.38% 7,728,791
2011-12-05 2011-12-01 103.527 74,721 -531 0.38% 7,735,624
2011-12-02 2011-11-30 100.362 75,252 -66 0.38% 7,552,456
2011-12-01 2011-11-29 101.718 75,318 +265 0.39% 7,661,229
2011-11-30 2011-11-28 99.458 75,053 +67 0.38% 7,464,624
2011-11-29 2011-11-25 96.746 74,986 +199 0.38% 7,254,561
2011-11-28 2011-11-24 98.554 74,787 +663 0.38% 7,370,548
2011-11-25 2011-11-23 99.458 74,124 +266 0.38% 7,372,227
2011-11-24 2011-11-22 101.266 73,858 +1,327 0.38% 7,479,331
2011-11-22 2011-11-18 101.718 72,531 -266 0.37% 7,377,740
2011-11-21 2011-11-17 105.787 72,797 +332 0.37% 7,700,989
2011-11-18 2011-11-16 107.596 72,465 +133 0.37% 7,796,908
2011-11-17 2011-11-15 112.116 72,332 -730 0.37% 8,109,598
2011-11-16 2011-11-14 103.979 73,062 +133 0.37% 7,596,903
2011-11-15 2011-11-11 102.171 72,929 +464 0.37% 7,451,194
2011-11-14 2011-11-10 100.362 72,465 +797 0.37% 7,272,746
2011-11-11 2011-11-09 108.952 71,668 +530 0.37% 7,808,354
2011-11-10 2011-11-08 106.691 71,138 -132 0.36% 7,589,809
2011-11-08 2011-11-04 108.048 71,270 +398 0.36% 7,700,552
2011-11-07 2011-11-03 106.691 70,872 +66 0.36% 7,561,429
2011-11-04 2011-11-02 108.500 70,806 -730 0.36% 7,682,428
2011-11-03 2011-11-01 106.239 71,536 +67 0.37% 7,599,932
2011-11-02 2011-10-31 110.308 71,469 +1,393 0.37% 7,883,602
2011-11-01 2011-10-28 109.856 70,076 +1,261 0.36% 7,698,263
2011-10-31 2011-10-27 113.925 68,815 +1,792 0.35% 7,839,725
2011-10-28 2011-10-26 107.596 67,023 +1,393 0.34% 7,211,374
2011-10-27 2011-10-25 109.404 65,630 +3,318 0.34% 7,180,174
2011-10-26 2011-10-24 106.239 62,312 +3,916 0.32% 6,619,981
2011-10-25 2011-10-21 93.129 58,396 -67 0.30% 5,438,354
2011-10-24 2011-10-20 94.485 58,463 -66 0.30% 5,523,884
2011-10-21 2011-10-19 94.937 58,529 -67 0.30% 5,556,580
2011-10-19 2011-10-17 99.458 58,596 -1,260 0.30% 5,827,843
2011-10-18 2011-10-14 99.006 59,856 -266 0.31% 5,926,100
2011-10-17 2011-10-13 107.596 60,122 +1,128 0.31% 6,468,857
2011-10-14 2011-10-12 104.883 58,994 +1,858 0.30% 6,187,469
2011-10-13 2011-10-11 92.677 57,136 +332 0.29% 5,295,182
2011-10-12 2011-10-10 84.539 56,804 +597 0.29% 4,802,172
2011-10-11 2011-10-07 82.279 56,207 +1,991 0.29% 4,624,651
2011-10-10 2011-10-06 77.306 54,216 +332 0.28% 4,191,223
2011-10-07 2011-10-04 71.429 53,884 -66 0.28% 3,848,877
2011-10-06 2011-10-03 69.621 53,950 +796 0.28% 3,756,033
2011-10-04 2011-09-30 66.908 53,154 +2,522 0.27% 3,556,435
2011-10-03 2011-09-28 73.237 50,632 +1,393 0.26% 3,708,150
2011-09-30 2011-09-27 75.498 49,239 +1,195 0.25% 3,717,431
2011-09-28 2011-09-26 81.601 48,044 +1,990 0.25% 3,920,429
2011-09-27 2011-09-23 85.092 46,054 -1,177 0.24% 3,918,815
2011-09-26 2011-09-22 86.401 47,231 -2,750 0.23% 4,080,798
2011-09-23 2011-09-21 90.765 49,981 +1,444 0.25% 4,536,501
2011-09-22 2011-09-20 95.128 48,537 -825 0.24% 4,617,237
2011-09-21 2011-09-19 96.874 49,362 +137 0.24% 4,781,878
2011-09-20 2011-09-16 102.546 49,225 -206 0.24% 5,047,849
2011-09-19 2011-09-15 101.237 49,431 -275 0.24% 5,004,263
2011-09-16 2011-09-14 101.674 49,706 -2,337 0.25% 5,053,794
2011-09-15 2011-09-12 107.346 52,043 -2,888 0.26% 5,586,634
2011-09-14 2011-09-09 113.892 54,931 +550 0.27% 6,256,202
2011-09-12 2011-09-08 115.201 54,381 +3,231 0.27% 6,264,752
2011-09-09 2011-09-07 116.510 51,150 +275 0.25% 5,959,498
2011-09-08 2011-09-06 113.456 50,875 +2,544 0.25% 5,772,056
2011-09-07 2011-09-05 114.765 48,331 +550 0.24% 5,546,695
2011-09-06 2011-09-02 120.438 47,781 +275 0.24% 5,754,626
2011-09-05 2011-09-01 118.692 47,506 +2,269 0.23% 5,638,585
2011-09-02 2011-08-31 116.510 45,237 +619 0.22% 5,270,573
2011-09-01 2011-08-30 115.637 44,618 +2,818 0.22% 5,159,513
2011-08-31 2011-08-29 116.947 41,800 +3,644 0.21% 4,888,368
2011-08-30 2011-08-26 111.710 38,156 +2,200 0.19% 4,262,414
2011-08-29 2011-08-25 107.346 35,956 +69 0.18% 3,859,751
2011-08-26 2011-08-24 104.728 35,887 +756 0.18% 3,758,384
2011-08-25 2011-08-23 106.910 35,131 +756 0.17% 3,755,860
2011-08-24 2011-08-22 104.728 34,375 +825 0.17% 3,600,035
2011-08-23 2011-08-19 106.910 33,550 +1,513 0.17% 3,586,835
2011-08-22 2011-08-18 110.401 32,037 -481 0.16% 3,536,919
2011-08-19 2011-08-17 105.601 32,518 +893 0.16% 3,433,934
2011-08-18 2011-08-16 108.656 31,625 +1,100 0.16% 3,436,233
2011-08-17 2011-08-15 109.528 30,525 +1,169 0.15% 3,343,352
2011-08-16 2011-08-12 111.710 29,356 +206 0.14% 3,279,364
2011-08-15 2011-08-11 115.637 29,150 +825 0.14% 3,370,833
2011-08-12 2011-08-10 113.456 28,325 +3,713 0.14% 3,213,631
2011-08-11 2011-08-09 115.637 24,612 +1,718 0.12% 2,846,070
2011-08-10 2011-08-08 124.801 22,894 +1,307 0.11% 2,857,199
2011-08-09 2011-08-05 136.583 21,587 -344 0.11% 2,948,420
2011-08-08 2011-08-04 136.147 21,931 +344 0.11% 2,985,835
2011-08-05 2011-08-03 140.510 21,587 +687 0.11% 3,033,199
2011-08-04 2011-08-02 159.274 20,900 +206 0.10% 3,328,832
2011-08-03 2011-08-01 173.674 20,694 +275 0.10% 3,594,018
2011-08-02 2011-07-29 188.075 20,419 +413 0.10% 3,840,294
2011-07-29 2011-07-27 222.111 20,006 -2,269 0.10% 4,443,558
2011-07-27 2011-07-25 222.111 22,275 +2,406 0.11% 4,947,528
2011-07-26 2011-07-22 216.875 19,869 +69 0.10% 4,309,086
2011-07-22 2011-07-20 208.147 19,800 -412 0.10% 4,121,320
2011-07-21 2011-07-19 202.475 20,212 +550 0.10% 4,092,419
2011-07-20 2011-07-18 205.529 19,662 +137 0.10% 4,041,117
2011-07-19 2011-07-15 206.838 19,525 +138 0.10% 4,038,519
2011-07-14 2011-07-12 216.438 19,387 -550 0.10% 4,196,093
2011-07-13 2011-07-11 222.548 19,937 +137 0.10% 4,436,932
2011-07-08 2011-07-06 224.293 19,800 -69 0.10% 4,441,003
2011-07-07 2011-07-05 222.111 19,869 +138 0.10% 4,413,128
2011-07-06 2011-07-04 217.311 19,731 +137 0.10% 4,287,767
2011-07-05 2011-06-30 216.438 19,594 -412 0.10% 4,240,895
2011-07-04 2011-06-29 204.657 20,006 +69 0.10% 4,094,359
2011-06-30 2011-06-28 208.584 19,937 +343 0.10% 4,158,536
2011-06-28 2011-06-24 212.948 19,594 -756 0.10% 4,172,494
2011-06-27 2011-06-23 197.675 20,350 +206 0.10% 4,022,679
2011-06-23 2011-06-21 199.420 20,144 +757 0.10% 4,017,119
2011-06-22 2011-06-20 205.093 19,387 -275 0.10% 3,976,136
2011-06-21 2011-06-17 213.384 19,662 +275 0.10% 4,195,554
2011-06-20 2011-06-16 221.675 19,387 +756 0.10% 4,297,611
2011-06-17 2011-06-15 226.039 18,631 -344 0.09% 4,211,324
2011-06-16 2011-06-14 222.111 18,975 -275 0.09% 4,214,561
2011-06-15 2011-06-13 222.548 19,250 +138 0.10% 4,284,042
2011-06-14 2011-06-10 207.711 19,112 -275 0.09% 3,969,775
2011-06-13 2011-06-09 213.384 19,387 +1,237 0.10% 4,136,874
2011-06-10 2011-06-08 235.202 18,150 +825 0.09% 4,268,921
2011-06-09 2011-06-07 246.111 17,325 -69 0.09% 4,263,881
2011-06-08 2011-06-03 258.766 17,394 +69 0.09% 4,500,978
2011-06-07 2011-06-02 269.675 17,325 -69 0.09% 4,672,125
2011-06-02 2011-05-31 274.475 17,394 +619 0.09% 4,774,225
2011-06-01 2011-05-30 274.039 16,775 +69 0.08% 4,597,005
2011-05-31 2011-05-27 269.239 16,706 +275 0.08% 4,497,906
2011-05-30 2011-05-26 274.039 16,431 +344 0.08% 4,502,735
2011-05-26 2011-05-24 282.766 16,087 -69 0.08% 4,548,863
2011-05-25 2011-05-23 277.530 16,156 -69 0.08% 4,483,774
2011-05-20 2011-05-18 287.566 16,225 -69 0.08% 4,665,765
2011-05-19 2011-05-17 279.275 16,294 -137 0.08% 4,550,514
2011-05-17 2011-05-13 292.366 16,431 +69 0.08% 4,803,874
2011-05-13 2011-05-11 291.930 16,362 +137 0.08% 4,776,560
2011-05-12 2011-05-09 292.366 16,225 +69 0.08% 4,743,646
2011-05-11 2011-05-06 287.566 16,156 -206 0.08% 4,645,923
2011-05-06 2011-05-04 285.821 16,362 +68 0.08% 4,676,603
2011-05-05 2011-05-03 288.876 16,294 -687 0.08% 4,706,938
2011-05-04 2011-04-29 289.748 16,981 +69 0.08% 4,920,215
2011-05-03 2011-04-28 293.676 16,912 +137 0.08% 4,966,641
2011-04-28 2011-04-26 274.912 16,775 +344 0.08% 4,611,645
2011-04-27 2011-04-21 267.494 16,431 +206 0.08% 4,395,186
2011-04-21 2011-04-19 263.130 16,225 -137 0.08% 4,269,281
2011-04-20 2011-04-18 270.112 16,362 +206 0.08% 4,419,568
2011-04-19 2011-04-15 269.239 16,156 +275 0.08% 4,349,825
2011-04-18 2011-04-14 265.748 15,881 -344 0.08% 4,220,345
2011-04-15 2011-04-13 267.930 16,225 -275 0.08% 4,347,162
2011-04-14 2011-04-12 255.275 16,500 +138 0.08% 4,212,041
2011-04-13 2011-04-11 258.766 16,362 +68 0.08% 4,233,932
2011-04-12 2011-04-08 256.148 16,294 +413 0.08% 4,173,675
2011-04-11 2011-04-07 246.984 15,881 -275 0.08% 3,922,356
2011-04-08 2011-04-06 255.275 16,156 -69 0.08% 4,124,226
2011-04-07 2011-04-04 263.566 16,225 -344 0.08% 4,276,362
2011-04-06 2011-04-01 260.948 16,569 +275 0.08% 4,323,647
2011-04-04 2011-03-31 261.384 16,294 +69 0.08% 4,258,997
2011-04-01 2011-03-30 270.984 16,225 +69 0.08% 4,396,723
2011-03-31 2011-03-29 268.803 16,156 -69 0.08% 4,342,775
2011-03-29 2011-03-25 277.966 16,225 +275 0.08% 4,510,004
2011-03-28 2011-03-24 260.075 15,950 -69 0.08% 4,148,200
2011-03-25 2011-03-23 251.784 16,019 -275 0.08% 4,033,332
2011-03-23 2011-03-21 233.893 16,294 -1,100 0.08% 3,811,056
2011-03-22 2011-03-18 224.729 17,394 +138 0.09% 3,908,944
2011-03-21 2011-03-17 221.675 17,256 +137 0.09% 3,825,222
2011-03-18 2011-03-16 232.584 17,119 -68 0.08% 3,981,607
2011-03-16 2011-03-14 238.257 17,187 +206 0.08% 4,094,921
2011-03-14 2011-03-10 246.984 16,981 +275 0.08% 4,194,039
2011-03-11 2011-03-09 248.730 16,706 +1,031 0.08% 4,155,278
2011-03-10 2011-03-08 245.239 15,675 -137 0.08% 3,844,117
2011-03-09 2011-03-07 246.548 15,812 +68 0.08% 3,898,415
2011-03-08 2011-03-04 249.602 15,744 +550 0.08% 3,929,741
2011-03-07 2011-03-03 256.148 15,194 +138 0.07% 3,891,912
2011-03-04 2011-03-02 257.893 15,056 -344 0.07% 3,882,843
2011-03-03 2011-03-01 247.857 15,400 +206 0.08% 3,816,997
2011-03-02 2011-02-28 265.312 15,194 -1,100 0.07% 4,031,146
2011-03-01 2011-02-25 279.275 16,294 -1,718 0.08% 4,550,514
2011-02-25 2011-02-23 296.730 18,012 +137 0.09% 5,344,704
2011-02-24 2011-02-22 305.458 17,875 -137 0.09% 5,460,053
2011-02-23 2011-02-21 307.203 18,012 +68 0.09% 5,533,340
2011-02-21 2011-02-17 308.512 17,944 +69 0.09% 5,535,941
2011-02-18 2011-02-16 307.203 17,875 +206 0.09% 5,491,253
2011-02-16 2011-02-14 313.749 17,669 +963 0.09% 5,543,622
2011-02-15 2011-02-11 320.730 16,706 +206 0.08% 5,358,122
2011-02-14 2011-02-10 318.985 16,500 +206 0.08% 5,263,251
2011-02-10 2011-02-08 329.458 16,294 +963 0.08% 5,368,185
2011-02-09 2011-02-07 336.440 15,331 +1,031 0.08% 5,157,956
2011-02-08 2011-02-02 340.367 14,300 +2,750 0.07% 4,867,247
2011-02-07 2011-01-31 333.385 11,550 +138 0.06% 3,850,597
2011-02-01 2011-01-28 323.349 11,412 +1,375 0.06% 3,690,054
2011-01-31 2011-01-27 324.658 10,037 +687 0.05% 3,258,589
2011-01-28 2011-01-26 321.603 9,350 +206 0.05% 3,006,989
2011-01-27 2011-01-25 325.094 9,144 -275 0.05% 2,972,660
2011-01-26 2011-01-24 316.367 9,419 -206 0.05% 2,979,858
2011-01-24 2011-01-20 342.985 9,625 +1,719 0.05% 3,301,232
2011-01-21 2011-01-19 365.240 7,906 +69 0.04% 2,887,587
2011-01-20 2011-01-18 363.058 7,837 +68 0.04% 2,845,286
2011-01-19 2011-01-17 368.294 7,769 +344 0.04% 2,861,280
2011-01-18 2011-01-14 371.317 7,425 -79 0.04% 2,757,028
2011-01-17 2011-01-13 382.111 7,504 +69 0.04% 2,867,360
2011-01-13 2011-01-11 356.205 7,435 +70 0.04% 2,648,385
2011-01-11 2011-01-07 336.776 7,365 +69 0.04% 2,480,353
2011-01-10 2011-01-06 333.753 7,296 +70 0.04% 2,435,065
2011-01-04 2010-12-31 329.436 7,226 +139 0.04% 2,380,503
2010-12-23 2010-12-21 317.346 7,087 -70 0.03% 2,249,034
2010-12-22 2010-12-20 315.188 7,157 -347 0.03% 2,255,797
2010-12-20 2010-12-16 297.053 7,504 +208 0.04% 2,229,089
2010-12-15 2010-12-13 319.937 7,296 +70 0.04% 2,334,260
2010-12-07 2010-12-03 341.525 7,226 -70 0.04% 2,467,861
2010-12-02 2010-11-30 339.798 7,296 +139 0.04% 2,479,167
2010-11-30 2010-11-26 347.570 7,157 +209 0.03% 2,487,557
2010-11-29 2010-11-25 346.706 6,948 +278 0.03% 2,408,915
2010-11-26 2010-11-24 347.570 6,670 -70 0.03% 2,318,291
2010-11-24 2010-11-22 356.205 6,740 +139 0.03% 2,400,822
2010-11-22 2010-11-18 345.411 6,601 -69 0.03% 2,280,058
2010-11-17 2010-11-15 353.615 6,670 -70 0.03% 2,358,609
2010-11-16 2010-11-12 354.910 6,740 +139 0.03% 2,392,092
2010-11-11 2010-11-09 359.659 6,601 +70 0.03% 2,374,110
2010-11-09 2010-11-05 354.910 6,531 +139 0.03% 2,317,916
2010-11-04 2010-11-02 351.887 6,392 -70 0.03% 2,249,265
2010-11-02 2010-10-29 343.252 6,462 -69 0.03% 2,218,096
2010-10-29 2010-10-27 342.820 6,531 -139 0.03% 2,238,960
2010-10-28 2010-10-26 349.729 6,670 +69 0.03% 2,332,690
2010-10-26 2010-10-22 354.046 6,601 +70 0.03% 2,337,060
2010-10-18 2010-10-14 344.547 6,531 +69 0.03% 2,250,240
2010-10-14 2010-10-12 360.523 6,462 +70 0.03% 2,329,698
2010-10-13 2010-10-11 360.955 6,392 -70 0.03% 2,307,221
2010-10-08 2010-10-06 345.411 6,462 +70 0.03% 2,232,046
2010-10-06 2010-10-04 327.831 6,392 -74 0.03% 2,095,497
2010-10-05 2010-09-30 320.148 6,466 +71 0.03% 2,070,075
2010-10-04 2010-09-29 320.148 6,395 -71 0.03% 2,047,344
2010-09-29 2010-09-27 321.428 6,466 +71 0.03% 2,078,355
2010-09-22 2010-09-20 303.073 6,395 -141 0.03% 1,938,153
2010-09-21 2010-09-17 307.342 6,536 -351 0.03% 2,008,786
2010-09-17 2010-09-15 305.207 6,887 -844 0.03% 2,101,964
2010-09-16 2010-09-14 306.061 7,731 +1,546 0.04% 2,366,159
2010-09-14 2010-09-10 314.172 6,185 +71 0.03% 1,943,151
2010-09-13 2010-09-09 309.903 6,114 +70 0.03% 1,894,747
2010-09-09 2010-09-07 306.915 6,044 +70 0.03% 1,854,994
2010-09-08 2010-09-06 314.598 5,974 -421 0.03% 1,879,411
2010-09-06 2010-09-02 327.404 6,395 +70 0.03% 2,093,751
2010-09-02 2010-08-31 312.464 6,325 +211 0.03% 1,976,336
2010-09-01 2010-08-30 297.951 6,114 -2,390 0.03% 1,821,671
2010-08-31 2010-08-27 236.482 8,504 +3,303 0.04% 2,011,046
2010-08-27 2010-08-25 369.237 5,201 -140 0.03% 1,920,401
2010-08-25 2010-08-23 378.628 5,341 -71 0.03% 2,022,252
2010-08-19 2010-08-17 370.518 5,412 -70 0.03% 2,005,241
2010-08-17 2010-08-13 376.921 5,482 +70 0.03% 2,066,278
2010-08-12 2010-08-10 365.822 5,412 -773 0.03% 1,979,829
2010-08-10 2010-08-06 379.909 6,185 -70 0.03% 2,349,734
2010-08-09 2010-08-05 371.371 6,255 -70 0.03% 2,322,927
2010-07-30 2010-07-28 347.894 6,325 +140 0.03% 2,200,428
2010-07-27 2010-07-23 341.491 6,185 +844 0.03% 2,112,121
2010-07-14 2010-07-12 353.443 5,341 -71 0.03% 1,887,739
2010-06-29 2010-06-25 347.894 5,412 +282 0.03% 1,882,801
2010-06-22 2010-06-18 332.527 5,130 +210 0.02% 1,705,862
2010-06-21 2010-06-17 356.004 4,920 +141 0.02% 1,751,541
2010-06-18 2010-06-15 339.357 4,779 -70 0.02% 1,621,785
2010-06-17 2010-06-14 319.294 4,849 -141 0.02% 1,548,256
2010-06-11 2010-06-09 285.999 4,990 -140 0.02% 1,427,133
2010-06-10 2010-06-08 285.572 5,130 +281 0.02% 1,464,983
2010-06-09 2010-06-07 294.963 4,849 +421 0.02% 1,430,274
2010-06-08 2010-06-04 312.037 4,428 +71 0.02% 1,381,701
2010-06-07 2010-06-03 312.464 4,357 +70 0.02% 1,361,406
2010-06-04 2010-06-02 307.342 4,287 +70 0.02% 1,317,574
2010-06-03 2010-06-01 310.757 4,217 +141 0.02% 1,310,461
2010-06-02 2010-05-31 322.282 4,076 +140 0.02% 1,313,621
2010-05-25 2010-05-20 328.258 3,936 +141 0.02% 1,292,024
2010-05-20 2010-05-18 354.724 3,795 -211 0.02% 1,346,176
2010-05-19 2010-05-17 329.966 4,006 +141 0.02% 1,321,842
2010-05-18 2010-05-14 356.858 3,865 +210 0.02% 1,379,256
2010-05-17 2010-05-13 380.762 3,655 +71 0.02% 1,391,686
2010-05-11 2010-05-07 369.664 3,584 -211 0.02% 1,324,875
2010-05-10 2010-05-06 370.518 3,795 +70 0.02% 1,406,114
2010-05-06 2010-05-04 395.276 3,725 -70 0.02% 1,472,402
2010-05-05 2010-05-03 394.422 3,795 -70 0.02% 1,496,831
2010-05-04 2010-04-30 390.580 3,865 -211 0.02% 1,509,592
2010-04-30 2010-04-28 381.616 4,076 +421 0.02% 1,555,467
2010-04-28 2010-04-26 416.192 3,655 +211 0.02% 1,521,182
2010-04-27 2010-04-23 422.595 3,444 -211 0.02% 1,455,417
2010-04-23 2010-04-21 431.132 3,655 -210 0.02% 1,575,788
2010-04-22 2010-04-20 418.326 3,865 +140 0.02% 1,616,831
2010-04-21 2010-04-19 394.849 3,725 +352 0.02% 1,470,812
2010-04-20 2010-04-16 414.058 3,373 +140 0.02% 1,396,616
2010-04-19 2010-04-15 425.583 3,233 -914 0.02% 1,375,910
2010-04-16 2010-04-14 434.547 4,147 -70 0.02% 1,802,067
2010-04-15 2010-04-13 432.840 4,217 +211 0.02% 1,825,285
2010-04-14 2010-04-12 426.864 4,006 -70 0.02% 1,710,015
2010-04-13 2010-04-09 423.449 4,076 +70 0.02% 1,725,977
2010-04-08 2010-04-01 429.425 4,006 -492 0.02% 1,720,275
2010-04-07 2010-03-31 417.473 4,498 +141 0.02% 1,877,792
2010-04-01 2010-03-30 406.801 4,357 +70 0.02% 1,772,432
2010-03-31 2010-03-29 393.141 4,287 +70 0.02% 1,685,397
2010-03-30 2010-03-26 388.446 4,217 +70 0.02% 1,638,076
2010-03-25 2010-03-23 383.323 4,147 +71 0.02% 1,589,642
2010-03-24 2010-03-22 373.079 4,076 +70 0.02% 1,520,669
2010-03-23 2010-03-19 383.323 4,006 +70 0.02% 1,535,594
2010-03-15 2010-03-11 384.604 3,936 +352 0.02% 1,513,802
2010-03-10 2010-03-08 396.983 3,584 +913 0.02% 1,422,787
2010-03-08 2010-03-04 381.189 2,671 +352 0.01% 1,018,156
2010-03-05 2010-03-03 385.458 2,319 +211 0.01% 893,877
2010-03-03 2010-03-01 379.909 2,108 +70 0.01% 800,847
2010-03-02 2010-02-26 381.616 2,038 +492 0.01% 777,733
2010-02-22 2010-02-18 382.043 1,546 +281 0.01% 590,638
2010-02-18 2010-02-12 367.103 1,265 +70 0.01% 464,385
2010-02-17 2010-02-11 360.700 1,195 +211 0.01% 431,036
2010-02-12 2010-02-10 352.162 984 +281 0.00% 346,528
2010-02-09 2010-02-05 351.856 703 -149 0.00% 247,355
2010-02-05 2010-02-03 376.778 852 +142 0.00% 321,014
2010-02-04 2010-02-02 389.872 710 +71 0.00% 276,809
2010-02-02 2010-01-29 392.406 639 +284 0.00% 250,748
2010-01-28 2010-01-26 382.269 355 +71 0.00% 135,705
2010-01-26 2010-01-22 399.165 284 +71 0.00% 113,363
2010-01-25 2010-01-21 406.768 213 -994 0.00% 86,642
2010-01-07 2010-01-05 342.563 1,207 +1,136 0.01% 413,474
2010-01-05 2009-12-31 311.306 71 +71 0.00% 22,103
2009-09-15 2009-09-11 301.174 0 -72
2009-09-14 2009-09-10 306.605 72 +72 0.00% 22,076
2008-04-28 2008-04-24 412.490 0 -296
2008-02-11 2008-02-04 321.236 296 -2 0.00% 95,086
2007-12-11 2007-12-07 327.677 298 -224 0.00% 97,648
2007-12-10 2007-12-06 315.601 522 +224 0.00% 164,743
2007-09-19 2007-09-17 255.846 298 -3 0.00% 76,242
2007-09-10 2007-09-06 259.432 301 -50 0.00% 78,089
2007-09-07 2007-09-05 261.026 351 +50 0.00% 91,620
2007-06-26 2007-06-22 284.539 301 0.00% 85,646

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