History of CCASS shareholding
Participant: GRANSING SECURITIES CO., LIMITED
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.135 | 151,000 | +0 | 0.00% | 20,385 |
| 2025-10-13 | 2025-10-09 | 0.143 | 151,000 | +0 | 0.00% | 21,593 |
| 2025-10-10 | 2025-10-08 | 0.148 | 151,000 | +0 | 0.00% | 22,348 |
| 2025-10-09 | 2025-10-06 | 0.143 | 151,000 | +0 | 0.00% | 21,593 |
| 2025-10-08 | 2025-10-03 | 0.138 | 151,000 | +0 | 0.00% | 20,838 |
| 2025-10-06 | 2025-10-02 | 0.153 | 151,000 | +0 | 0.00% | 23,103 |
| 2025-10-03 | 2025-09-30 | 0.160 | 151,000 | +0 | 0.00% | 24,160 |
| 2025-10-02 | 2025-09-29 | 0.154 | 151,000 | +0 | 0.00% | 23,254 |
| 2025-09-30 | 2025-09-26 | 0.159 | 151,000 | +0 | 0.00% | 24,009 |
| 2025-09-29 | 2025-09-25 | 0.153 | 151,000 | +0 | 0.00% | 23,103 |
| 2025-09-26 | 2025-09-24 | 0.154 | 151,000 | +0 | 0.00% | 23,254 |
| 2025-09-25 | 2025-09-23 | 0.148 | 151,000 | +0 | 0.00% | 22,348 |
| 2025-09-24 | 2025-09-22 | 0.160 | 151,000 | +0 | 0.00% | 24,160 |
| 2025-09-23 | 2025-09-19 | 0.165 | 151,000 | +0 | 0.00% | 24,915 |
| 2025-09-22 | 2025-09-18 | 0.161 | 151,000 | +0 | 0.00% | 24,311 |
| 2025-09-19 | 2025-09-17 | 0.174 | 151,000 | +0 | 0.00% | 26,274 |
| 2025-09-18 | 2025-09-16 | 0.163 | 151,000 | +0 | 0.00% | 24,613 |
| 2025-09-17 | 2025-09-15 | 0.174 | 151,000 | +0 | 0.00% | 26,274 |
| 2025-09-16 | 2025-09-12 | 0.173 | 151,000 | +0 | 0.00% | 26,123 |
| 2025-09-15 | 2025-09-11 | 0.153 | 151,000 | +0 | 0.00% | 23,103 |
| 2025-09-12 | 2025-09-10 | 0.158 | 151,000 | +0 | 0.00% | 23,858 |
| 2025-09-11 | 2025-09-09 | 0.136 | 151,000 | +0 | 0.00% | 20,536 |
| 2025-09-10 | 2025-09-08 | 0.126 | 151,000 | +0 | 0.00% | 19,026 |
| 2025-09-09 | 2025-09-05 | 0.119 | 151,000 | +0 | 0.00% | 17,969 |
| 2025-09-08 | 2025-09-04 | 0.115 | 151,000 | +0 | 0.00% | 17,365 |
| 2025-09-05 | 2025-09-03 | 0.116 | 151,000 | +0 | 0.00% | 17,516 |
| 2025-09-04 | 2025-09-02 | 0.119 | 151,000 | +0 | 0.00% | 17,969 |
| 2025-09-03 | 2025-09-01 | 0.116 | 151,000 | +0 | 0.00% | 17,516 |
| 2025-09-02 | 2025-08-29 | 0.123 | 151,000 | +0 | 0.00% | 18,573 |
| 2025-09-01 | 2025-08-28 | 0.127 | 151,000 | +0 | 0.00% | 19,177 |
| 2025-08-29 | 2025-08-27 | 0.121 | 151,000 | +0 | 0.00% | 18,271 |
| 2025-08-28 | 2025-08-26 | 0.128 | 151,000 | +0 | 0.00% | 19,328 |
| 2025-08-27 | 2025-08-25 | 0.126 | 151,000 | +0 | 0.00% | 19,026 |
| 2025-08-26 | 2025-08-22 | 0.118 | 151,000 | -500 | 0.00% | 17,818 |
| 2024-11-08 | 2024-11-06 | 0.340 | 151,500 | -500 | 0.00% | 51,510 |
| 2024-10-17 | 2024-10-15 | 0.325 | 152,000 | +100,000 | 0.00% | 49,400 |
| 2024-10-15 | 2024-10-10 | 0.355 | 52,000 | -1,000,000 | 0.00% | 18,460 |
| 2024-10-14 | 2024-10-09 | 0.335 | 1,052,000 | +1,000,000 | 0.01% | 352,420 |
| 2024-05-22 | 2024-05-20 | 0.570 | 52,000 | +50,000 | 0.00% | 29,640 |
| 2022-05-24 | 2022-05-20 | 1.603 | 2,000 | +41 | 0.00% | 3,206 |
| 2021-09-02 | 2021-08-31 | 1.691 | 1,959 | +66 | 0.00% | 3,312 |
| 2021-05-25 | 2021-05-21 | 1.918 | 1,893 | +99 | 0.00% | 3,631 |
| 2020-08-31 | 2020-08-27 | 2.202 | 1,794 | +59 | 0.00% | 3,950 |
| 2020-06-18 | 2020-06-16 | 2.191 | 1,735 | -17,347 | 0.00% | 3,801 |
| 2020-06-10 | 2020-06-08 | 2.214 | 19,082 | -346,950 | 0.00% | 42,239 |
| 2020-06-08 | 2020-06-04 | 2.179 | 366,032 | -86,737 | 0.01% | 797,580 |
| 2020-05-26 | 2020-05-22 | 2.075 | 452,769 | +86,737 | 0.01% | 939,599 |
| 2020-05-25 | 2020-05-21 | 2.244 | 366,032 | +86,737 | 0.01% | 821,363 |
| 2020-05-22 | 2020-05-20 | 2.221 | 279,295 | +3,783 | 0.00% | 620,200 |
| 2020-05-18 | 2020-05-14 | 2.244 | 275,512 | +85,562 | 0.00% | 618,239 |
| 2020-05-13 | 2020-05-11 | 2.361 | 189,950 | +171,126 | 0.00% | 448,441 |
| 2019-09-04 | 2019-09-02 | 3.418 | 18,824 | +740 | 0.00% | 64,349 |
| 2019-05-20 | 2019-05-16 | 4.107 | 18,084 | +407 | 0.00% | 74,272 |
| 2019-05-03 | 2019-04-30 | 4.381 | 17,677 | -12,454 | 0.00% | 77,441 |
| 2018-09-04 | 2018-08-31 | 5.149 | 30,131 | +1,073 | 0.00% | 155,152 |
| 2018-05-23 | 2018-05-18 | 7.525 | 29,058 | +802 | 0.00% | 218,658 |
| 2017-09-22 | 2017-09-20 | 7.565 | 28,256 | -1,507 | 0.00% | 213,748 |
| 2017-09-20 | 2017-09-18 | 7.658 | 29,763 | -3,391 | 0.00% | 227,913 |
| 2017-09-13 | 2017-09-11 | 7.193 | 33,154 | -3,014 | 0.00% | 238,480 |
| 2017-09-05 | 2017-09-01 | 7.075 | 36,168 | +1,159 | 0.00% | 255,882 |
| 2017-09-04 | 2017-08-31 | 7.404 | 35,009 | -1,458 | 0.00% | 259,202 |
| 2017-09-01 | 2017-08-30 | 7.267 | 36,467 | -3,647 | 0.00% | 264,997 |
| 2017-08-09 | 2017-08-07 | 5.800 | 40,114 | -365 | 0.00% | 232,649 |
| 2017-07-04 | 2017-06-30 | 5.238 | 40,479 | +365 | 0.00% | 212,011 |
| 2017-05-22 | 2017-05-18 | 5.227 | 40,114 | +1,290 | 0.00% | 209,696 |
| 2016-09-01 | 2016-08-30 | 5.272 | 38,824 | +852 | 0.00% | 204,694 |
| 2016-06-13 | 2016-06-08 | 4.881 | 37,972 | -345 | 0.00% | 185,352 |
| 2016-05-16 | 2016-05-12 | 4.667 | 38,317 | +620 | 0.00% | 178,830 |
| 2016-04-15 | 2016-04-13 | 5.595 | 37,697 | +340 | 0.00% | 210,901 |
| 2016-03-16 | 2016-03-14 | 5.801 | 37,357 | +21,056 | 0.00% | 216,699 |
| 2015-09-02 | 2015-08-31 | 6.078 | 16,301 | +309 | 0.00% | 99,079 |
| 2015-05-14 | 2015-05-12 | 9.276 | 15,992 | +442 | 0.00% | 148,342 |
| 2015-04-09 | 2015-04-02 | 7.594 | 15,550 | -2,591 | 0.00% | 118,081 |
| 2015-04-01 | 2015-03-30 | 7.408 | 18,141 | +2,591 | 0.00% | 134,397 |
| 2015-01-07 | 2015-01-05 | 7.748 | 15,550 | -64,791 | 0.00% | 120,481 |
| 2014-12-04 | 2014-12-02 | 7.115 | 80,341 | +64,791 | 0.00% | 571,642 |
| 2014-10-31 | 2014-10-29 | 6.652 | 15,550 | -4,859 | 0.00% | 103,441 |
| 2014-09-10 | 2014-09-05 | 7.248 | 20,409 | +331 | 0.00% | 147,931 |
| 2014-09-01 | 2014-08-28 | 6.731 | 20,078 | -28,682 | 0.00% | 135,136 |
| 2014-07-31 | 2014-07-29 | 7.029 | 48,760 | +28,682 | 0.00% | 342,717 |
| 2014-07-18 | 2014-07-16 | 6.605 | 20,078 | +4,781 | 0.00% | 132,616 |
| 2014-07-11 | 2014-07-09 | 6.464 | 15,297 | +318 | 0.00% | 98,878 |
| 2014-05-14 | 2014-05-12 | 6.419 | 14,979 | +591 | 0.00% | 96,146 |
| 2013-12-11 | 2013-12-09 | 8.346 | 14,388 | -307 | 0.00% | 120,082 |
| 2013-12-09 | 2013-12-05 | 8.330 | 14,695 | -6,122 | 0.00% | 122,404 |
| 2013-12-06 | 2013-12-04 | 8.428 | 20,817 | -9,184 | 0.00% | 175,438 |
| 2013-11-29 | 2013-11-27 | 8.346 | 30,001 | +6,122 | 0.00% | 250,387 |
| 2013-11-26 | 2013-11-22 | 8.085 | 23,879 | -6,122 | 0.00% | 193,053 |
| 2013-11-08 | 2013-11-06 | 8.330 | 30,001 | -3,062 | 0.00% | 249,897 |
| 2013-11-07 | 2013-11-05 | 8.183 | 33,063 | -6,122 | 0.00% | 270,543 |
| 2013-10-31 | 2013-10-29 | 7.856 | 39,185 | +6,122 | 0.00% | 307,837 |
| 2013-10-28 | 2013-10-24 | 7.693 | 33,063 | -6,122 | 0.00% | 254,342 |
| 2013-10-11 | 2013-10-09 | 8.019 | 39,185 | -6,123 | 0.00% | 314,237 |
| 2013-09-10 | 2013-09-06 | 7.693 | 45,308 | +6,123 | 0.00% | 348,539 |
| 2013-08-29 | 2013-08-27 | 7.780 | 39,185 | +606 | 0.00% | 304,878 |
| 2013-08-12 | 2013-08-08 | 7.216 | 38,579 | -9,041 | 0.00% | 278,403 |
| 2013-08-07 | 2013-08-05 | 7.283 | 47,620 | -12,056 | 0.00% | 346,807 |
| 2013-08-06 | 2013-08-02 | 7.167 | 59,676 | +12,056 | 0.00% | 427,679 |
| 2013-07-29 | 2013-07-25 | 6.702 | 47,620 | +9,041 | 0.00% | 319,157 |
| 2013-06-03 | 2013-05-30 | 8.029 | 38,579 | +6,028 | 0.00% | 309,764 |
| 2013-05-21 | 2013-05-16 | 8.328 | 32,551 | +302 | 0.00% | 271,083 |
| 2013-05-15 | 2013-05-13 | 9.150 | 32,249 | +1,024 | 0.00% | 295,064 |
| 2013-05-10 | 2013-05-08 | 9.269 | 31,225 | +5,837 | 0.00% | 289,439 |
| 2013-05-06 | 2013-05-02 | 9.218 | 25,388 | +11,673 | 0.00% | 234,029 |
| 2013-04-26 | 2013-04-24 | 8.704 | 13,715 | -5,837 | 0.00% | 119,376 |
| 2013-04-23 | 2013-04-19 | 8.790 | 19,552 | -5,836 | 0.00% | 171,857 |
| 2013-04-18 | 2013-04-16 | 8.310 | 25,388 | +11,673 | 0.00% | 210,974 |
| 2013-04-15 | 2013-04-11 | 8.653 | 13,715 | -23,346 | 0.00% | 118,671 |
| 2013-04-12 | 2013-04-10 | 8.516 | 37,061 | -11,673 | 0.00% | 315,596 |
| 2013-04-11 | 2013-04-09 | 8.087 | 48,734 | +5,837 | 0.00% | 394,123 |
| 2013-04-03 | 2013-03-28 | 8.019 | 42,897 | +29,182 | 0.00% | 343,978 |
| 2012-12-17 | 2012-12-13 | 9.612 | 13,715 | -2,919 | 0.00% | 131,831 |
| 2012-12-13 | 2012-12-11 | 9.441 | 16,634 | -14,591 | 0.00% | 157,039 |
| 2012-12-12 | 2012-12-10 | 9.698 | 31,225 | +5,837 | 0.00% | 302,815 |
| 2012-12-10 | 2012-12-06 | 10.041 | 25,388 | +5,836 | 0.00% | 254,908 |
| 2012-12-06 | 2012-12-04 | 9.869 | 19,552 | -5,836 | 0.00% | 192,962 |
| 2012-11-29 | 2012-11-27 | 9.287 | 25,388 | +5,836 | 0.00% | 235,769 |
| 2012-08-29 | 2012-08-27 | 6.377 | 19,552 | +324 | 0.00% | 124,678 |
| 2012-08-23 | 2012-08-21 | 6.412 | 19,228 | -5,739 | 0.00% | 123,282 |
| 2012-08-22 | 2012-08-20 | 6.394 | 24,967 | +5,739 | 0.00% | 159,643 |
| 2012-08-14 | 2012-08-10 | 6.708 | 19,228 | -17,219 | 0.00% | 128,977 |
| 2012-08-13 | 2012-08-09 | 6.795 | 36,447 | +17,219 | 0.00% | 247,653 |
| 2012-07-20 | 2012-07-18 | 7.108 | 19,228 | -5,739 | 0.00% | 136,682 |
| 2012-07-06 | 2012-07-04 | 7.265 | 24,967 | +5,739 | 0.00% | 181,392 |
| 2012-05-16 | 2012-05-14 | 5.684 | 19,228 | +605 | 0.00% | 109,299 |
| 2012-05-15 | 2012-05-11 | 5.720 | 18,623 | -278 | 0.00% | 106,529 |
| 2012-01-30 | 2012-01-26 | 7.249 | 18,901 | -61,150 | 0.00% | 137,020 |
| 2012-01-04 | 2011-12-30 | 6.476 | 80,051 | -2,780 | 0.00% | 518,397 |
| 2011-12-01 | 2011-11-29 | 5.379 | 82,831 | +278 | 0.00% | 445,510 |
| 2011-09-09 | 2011-09-07 | 6.210 | 82,553 | +1,247 | 0.00% | 512,643 |
| 2011-05-04 | 2011-04-29 | 8.203 | 81,306 | +1,472 | 0.00% | 666,956 |
| 2011-04-15 | 2011-04-13 | 8.835 | 79,834 | +2,688 | 0.00% | 705,371 |
| 2010-12-21 | 2010-12-17 | 10.026 | 77,146 | -3,226 | 0.00% | 773,461 |
| 2010-11-25 | 2010-11-23 | 9.040 | 80,372 | -5,376 | 0.00% | 726,569 |
| 2010-11-15 | 2010-11-11 | 9.933 | 85,748 | +3,225 | 0.00% | 851,729 |
| 2010-11-05 | 2010-11-03 | 10.268 | 82,523 | +5,377 | 0.00% | 847,325 |
| 2010-10-18 | 2010-10-14 | 10.640 | 77,146 | -5,377 | 0.00% | 820,815 |
| 2010-10-14 | 2010-10-12 | 10.286 | 82,523 | +5,377 | 0.00% | 848,860 |
| 2010-09-13 | 2010-09-09 | 10.252 | 77,146 | +718 | 0.00% | 790,869 |
| 2010-08-13 | 2010-08-11 | 10.571 | 76,428 | -533 | 0.00% | 807,904 |
| 2010-06-23 | 2010-06-21 | 11.998 | 76,961 | -10,652 | 0.00% | 923,358 |
| 2010-06-22 | 2010-06-18 | 11.115 | 87,613 | -55,923 | 0.00% | 973,843 |
| 2010-06-15 | 2010-06-11 | 10.796 | 143,536 | +10,652 | 0.00% | 1,549,628 |
| 2010-06-02 | 2010-05-31 | 10.777 | 132,884 | +53,260 | 0.00% | 1,432,133 |
| 2010-05-31 | 2010-05-27 | 11.078 | 79,624 | -5,326 | 0.00% | 882,053 |
| 2010-05-26 | 2010-05-24 | 10.627 | 84,950 | -5,326 | 0.00% | 902,773 |
| 2010-05-20 | 2010-05-18 | 10.590 | 90,276 | +5,326 | 0.00% | 955,983 |
| 2010-05-06 | 2010-05-04 | 11.006 | 84,950 | +3,393 | 0.00% | 934,987 |
| 2010-05-05 | 2010-05-03 | 11.063 | 81,557 | +5,279 | 0.00% | 902,277 |
| 2010-04-26 | 2010-04-22 | 11.669 | 76,278 | -5,279 | 0.00% | 890,115 |
| 2010-04-21 | 2010-04-19 | 11.726 | 81,557 | +5,279 | 0.00% | 956,352 |
| 2010-04-20 | 2010-04-16 | 12.351 | 76,278 | +5,278 | 0.00% | 942,134 |
| 2010-04-19 | 2010-04-15 | 12.787 | 71,000 | -6,334 | 0.00% | 907,879 |
| 2010-04-16 | 2010-04-14 | 12.901 | 77,334 | +52,788 | 0.00% | 997,662 |
| 2010-04-09 | 2010-04-07 | 13.677 | 24,546 | -52,788 | 0.00% | 335,725 |
| 2010-03-26 | 2010-03-24 | 12.806 | 77,334 | -63,346 | 0.00% | 990,337 |
| 2010-03-25 | 2010-03-23 | 12.522 | 140,680 | +31,673 | 0.00% | 1,761,569 |
| 2010-03-24 | 2010-03-22 | 12.768 | 109,007 | +31,673 | 0.00% | 1,391,811 |
| 2010-03-23 | 2010-03-19 | 13.317 | 77,334 | +56,483 | 0.00% | 1,029,892 |
| 2010-03-12 | 2010-03-10 | 14.890 | 20,851 | -31,673 | 0.00% | 310,467 |
| 2010-03-05 | 2010-03-03 | 13.753 | 52,524 | -2,639 | 0.00% | 722,371 |
| 2010-03-03 | 2010-03-01 | 13.621 | 55,163 | -15,837 | 0.00% | 751,351 |
| 2010-03-02 | 2010-02-26 | 12.995 | 71,000 | -26,394 | 0.00% | 922,674 |
| 2010-02-25 | 2010-02-23 | 12.939 | 97,394 | -52,787 | 0.00% | 1,260,140 |
| 2010-02-05 | 2010-02-03 | 12.465 | 150,181 | -10,558 | 0.01% | 1,872,004 |
| 2010-02-04 | 2010-02-02 | 12.086 | 160,739 | -10,558 | 0.01% | 1,942,710 |
| 2010-02-03 | 2010-02-01 | 12.276 | 171,297 | -10,557 | 0.01% | 2,102,765 |
| 2010-02-01 | 2010-01-28 | 11.650 | 181,854 | +5,279 | 0.01% | 2,118,673 |
| 2010-01-29 | 2010-01-27 | 11.669 | 176,575 | +15,836 | 0.01% | 2,060,515 |
| 2010-01-28 | 2010-01-26 | 12.408 | 160,739 | +63,345 | 0.01% | 1,994,475 |
| 2010-01-26 | 2010-01-22 | 13.261 | 97,394 | +58,067 | 0.00% | 1,291,505 |
| 2010-01-25 | 2010-01-21 | 13.355 | 39,327 | +2,639 | 0.00% | 525,226 |
| 2010-01-21 | 2010-01-19 | 13.772 | 36,688 | -52,787 | 0.00% | 505,271 |
| 2010-01-18 | 2010-01-14 | 12.598 | 89,475 | -2,640 | 0.00% | 1,127,170 |
| 2010-01-15 | 2010-01-13 | 12.692 | 92,115 | -2,639 | 0.00% | 1,169,152 |
| 2010-01-14 | 2010-01-12 | 13.545 | 94,754 | +52,788 | 0.00% | 1,283,422 |
| 2010-01-13 | 2010-01-11 | 13.829 | 41,966 | -2,640 | 0.00% | 580,345 |
| 2010-01-12 | 2010-01-08 | 13.791 | 44,606 | -2,639 | 0.00% | 615,164 |
| 2010-01-11 | 2010-01-07 | 13.715 | 47,245 | +5,279 | 0.00% | 647,978 |
| 2010-01-07 | 2010-01-05 | 13.412 | 41,966 | -15,837 | 0.00% | 562,855 |
| 2010-01-06 | 2010-01-04 | 13.336 | 57,803 | +23,755 | 0.00% | 770,884 |
| 2010-01-05 | 2009-12-31 | 13.602 | 34,048 | -50,149 | 0.00% | 463,108 |
| 2010-01-04 | 2009-12-29 | 13.355 | 84,197 | +48,829 | 0.00% | 1,124,480 |
| 2009-12-30 | 2009-12-28 | 13.374 | 35,368 | -48,829 | 0.00% | 473,022 |
| 2009-12-29 | 2009-12-24 | 12.882 | 84,197 | -5,278 | 0.00% | 1,084,605 |
| 2009-12-21 | 2009-12-17 | 13.299 | 89,475 | +21,115 | 0.00% | 1,189,884 |
| 2009-12-18 | 2009-12-16 | 13.545 | 68,360 | +36,951 | 0.00% | 925,921 |
| 2009-12-17 | 2009-12-15 | 14.284 | 31,409 | +26,394 | 0.00% | 448,633 |
| 2009-12-14 | 2009-12-10 | 15.723 | 5,015 | -2,639 | 0.00% | 78,852 |
| 2009-12-11 | 2009-12-09 | 15.913 | 7,654 | +2,639 | 0.00% | 121,796 |
| 2009-12-09 | 2009-12-07 | 16.443 | 5,015 | -84,460 | 0.00% | 82,463 |
| 2009-12-08 | 2009-12-04 | 16.254 | 89,475 | +78,653 | 0.00% | 1,454,303 |
| 2009-11-13 | 2009-11-11 | 15.325 | 10,822 | -5,278 | 0.00% | 165,852 |
| 2009-11-11 | 2009-11-09 | 15.269 | 16,100 | -55,428 | 0.00% | 245,825 |
| 2009-11-09 | 2009-11-05 | 14.473 | 71,528 | +52,788 | 0.00% | 1,035,227 |
| 2009-11-05 | 2009-11-03 | 14.473 | 18,740 | -2,639 | 0.00% | 271,224 |
| 2009-11-04 | 2009-11-02 | 14.776 | 21,379 | +5,279 | 0.00% | 315,899 |
| 2009-11-03 | 2009-10-30 | 14.644 | 16,100 | -52,788 | 0.00% | 235,761 |
| 2009-11-02 | 2009-10-29 | 14.303 | 68,888 | +52,788 | 0.00% | 985,273 |
| 2009-10-29 | 2009-10-27 | 15.344 | 16,100 | +2,639 | 0.00% | 247,045 |
| 2009-10-23 | 2009-10-21 | 15.742 | 13,461 | -7,918 | 0.00% | 211,907 |
| 2009-10-22 | 2009-10-20 | 15.572 | 21,379 | -213,791 | 0.00% | 332,909 |
| 2009-10-21 | 2009-10-19 | 14.700 | 235,170 | +106,104 | 0.01% | 3,457,081 |
| 2009-10-19 | 2009-10-15 | 13.772 | 129,066 | -5,279 | 0.01% | 1,777,511 |
| 2009-10-13 | 2009-10-09 | 13.450 | 134,345 | -528 | 0.01% | 1,806,949 |
| 2009-10-08 | 2009-10-06 | 13.810 | 134,873 | -5,279 | 0.01% | 1,862,595 |
| 2009-10-07 | 2009-10-05 | 13.090 | 140,152 | +5,279 | 0.01% | 1,834,608 |
| 2009-09-28 | 2009-09-24 | 13.545 | 134,873 | -26,394 | 0.01% | 1,826,825 |
| 2009-09-25 | 2009-09-23 | 14.018 | 161,267 | +528 | 0.01% | 2,260,701 |
| 2009-09-24 | 2009-09-22 | 13.999 | 160,739 | +2,111 | 0.01% | 2,250,255 |
| 2009-09-23 | 2009-09-21 | 13.905 | 158,628 | +5,279 | 0.01% | 2,205,677 |
| 2009-09-22 | 2009-09-18 | 14.303 | 153,349 | +42,231 | 0.01% | 2,193,341 |
| 2009-09-21 | 2009-09-17 | 15.046 | 111,118 | +95,103 | 0.00% | 1,671,848 |
| 2009-09-16 | 2009-09-14 | 15.617 | 16,015 | -5,250 | 0.00% | 250,107 |
| 2009-09-14 | 2009-09-10 | 15.484 | 21,265 | -2,100 | 0.00% | 329,262 |
| 2009-09-11 | 2009-09-09 | 15.198 | 23,365 | +2,100 | 0.00% | 355,103 |
| 2009-09-09 | 2009-09-07 | 15.941 | 21,265 | -2,626 | 0.00% | 338,982 |
| 2009-09-08 | 2009-09-04 | 15.331 | 23,891 | -13,126 | 0.00% | 366,282 |
| 2009-09-07 | 2009-09-03 | 14.512 | 37,017 | -78,760 | 0.00% | 537,207 |
| 2009-09-04 | 2009-09-02 | 13.255 | 115,777 | +52,506 | 0.00% | 1,534,676 |
| 2009-09-03 | 2009-09-01 | 13.541 | 63,271 | +26,254 | 0.00% | 856,761 |
| 2009-09-02 | 2009-08-31 | 13.370 | 37,017 | -5,251 | 0.00% | 494,907 |
| 2009-08-31 | 2009-08-27 | 13.179 | 42,268 | +5,251 | 0.00% | 557,061 |
| 2009-08-26 | 2009-08-24 | 13.903 | 37,017 | +5,250 | 0.00% | 514,647 |
| 2009-08-25 | 2009-08-21 | 13.808 | 31,767 | +10,502 | 0.00% | 438,631 |
| 2009-08-24 | 2009-08-20 | 14.132 | 21,265 | -10,502 | 0.00% | 300,507 |
| 2009-08-20 | 2009-08-18 | 14.265 | 31,767 | +5,251 | 0.00% | 453,151 |
| 2009-08-18 | 2009-08-14 | 14.493 | 26,516 | +5,251 | 0.00% | 384,307 |
| 2009-08-17 | 2009-08-13 | 14.551 | 21,265 | -2,626 | 0.00% | 309,417 |
| 2009-08-14 | 2009-08-12 | 13.655 | 23,891 | +5,251 | 0.00% | 326,241 |
| 2009-08-13 | 2009-08-11 | 14.227 | 18,640 | +2,625 | 0.00% | 265,187 |
| 2009-08-06 | 2009-08-04 | 16.322 | 16,015 | -11,551 | 0.00% | 261,392 |
| 2009-08-03 | 2009-07-30 | 15.712 | 27,566 | +1,575 | 0.00% | 433,125 |
| 2009-07-31 | 2009-07-29 | 16.150 | 25,991 | +13,127 | 0.00% | 419,763 |
| 2009-07-29 | 2009-07-27 | 16.645 | 12,864 | +5,251 | 0.00% | 214,128 |
| 2009-07-28 | 2009-07-24 | 16.703 | 7,613 | -5,251 | 0.00% | 127,157 |
| 2009-07-23 | 2009-07-21 | 15.598 | 12,864 | +5,251 | 0.00% | 200,653 |
| 2009-07-22 | 2009-07-20 | 15.750 | 7,613 | -5,514 | 0.00% | 119,908 |
| 2009-07-21 | 2009-07-17 | 15.998 | 13,127 | +5,514 | 0.00% | 210,005 |
| 2009-07-16 | 2009-07-14 | 15.750 | 7,613 | +5,250 | 0.00% | 119,908 |
| 2009-07-09 | 2009-07-07 | 17.007 | 2,363 | -2,625 | 0.00% | 40,188 |
| 2009-07-07 | 2009-07-03 | 17.541 | 4,988 | +2,625 | 0.00% | 87,493 |
| 2009-07-06 | 2009-07-02 | 17.522 | 2,363 | -5,250 | 0.00% | 41,403 |
| 2009-07-03 | 2009-06-30 | 16.893 | 7,613 | +2,625 | 0.00% | 128,607 |
| 2009-07-02 | 2009-06-29 | 17.483 | 4,988 | +2,625 | 0.00% | 87,208 |
| 2009-06-30 | 2009-06-26 | 17.026 | 2,363 | -5,250 | 0.00% | 40,233 |
| 2009-06-29 | 2009-06-25 | 16.874 | 7,613 | -5,251 | 0.00% | 128,462 |
| 2009-06-26 | 2009-06-24 | 16.588 | 12,864 | -78,760 | 0.00% | 213,393 |
| 2009-06-25 | 2009-06-23 | 15.560 | 91,624 | -73,510 | 0.00% | 1,425,662 |
| 2009-06-24 | 2009-06-22 | 15.941 | 165,134 | +5,251 | 0.01% | 2,632,372 |
| 2009-06-23 | 2009-06-19 | 15.141 | 159,883 | -89,261 | 0.01% | 2,420,776 |
| 2009-06-22 | 2009-06-18 | 15.122 | 249,144 | -2,626 | 0.01% | 3,767,526 |
| 2009-06-19 | 2009-06-17 | 15.427 | 251,770 | -2,625 | 0.01% | 3,883,956 |
| 2009-06-17 | 2009-06-15 | 15.293 | 254,395 | +5,251 | 0.01% | 3,890,536 |
| 2009-06-09 | 2009-06-05 | 15.331 | 249,144 | -5,251 | 0.01% | 3,819,721 |
| 2009-06-08 | 2009-06-04 | 15.179 | 254,395 | +2,100 | 0.01% | 3,861,466 |
| 2009-06-05 | 2009-06-03 | 15.236 | 252,295 | +3,151 | 0.01% | 3,844,005 |
| 2009-06-04 | 2009-06-02 | 15.655 | 249,144 | -525 | 0.01% | 3,900,385 |
| 2009-06-03 | 2009-06-01 | 16.246 | 249,669 | +525 | 0.01% | 4,056,009 |
| 2009-06-02 | 2009-05-29 | 15.027 | 249,144 | -4,201 | 0.01% | 3,743,801 |
| 2009-06-01 | 2009-05-27 | 13.941 | 253,345 | +4,201 | 0.01% | 3,531,902 |
| 2009-05-08 | 2009-05-06 | 12.553 | 249,144 | +2,683 | 0.01% | 3,127,416 |
| 2009-05-05 | 2009-04-30 | 11.089 | 246,461 | -2,078 | 0.01% | 2,733,118 |
| 2009-05-04 | 2009-04-29 | 10.377 | 248,539 | -2,077 | 0.01% | 2,579,117 |
| 2009-04-17 | 2009-04-15 | 10.974 | 250,616 | -1,039 | 0.01% | 2,750,245 |
| 2009-04-15 | 2009-04-09 | 10.300 | 251,655 | -11,427 | 0.01% | 2,592,072 |
| 2009-04-14 | 2009-04-08 | 9.857 | 263,082 | +6,233 | 0.01% | 2,593,276 |
| 2009-04-07 | 2009-04-03 | 11.109 | 256,849 | +4,155 | 0.01% | 2,853,260 |
| 2009-03-26 | 2009-03-24 | 9.973 | 252,694 | -5,194 | 0.01% | 2,520,069 |
| 2009-03-25 | 2009-03-23 | 9.337 | 257,888 | +5,194 | 0.01% | 2,408,022 |
| 2009-03-20 | 2009-03-18 | 8.433 | 252,694 | -5,194 | 0.01% | 2,130,869 |
| 2009-03-19 | 2009-03-17 | 8.163 | 257,888 | +5,194 | 0.01% | 2,105,158 |
| 2009-03-11 | 2009-03-09 | 7.605 | 252,694 | -2,078 | 0.01% | 1,921,674 |
| 2009-02-27 | 2009-02-25 | 7.470 | 254,772 | -3,116 | 0.01% | 1,903,142 |
| 2009-02-16 | 2009-02-12 | 7.258 | 257,888 | -5,194 | 0.01% | 1,871,803 |
| 2009-02-12 | 2009-02-10 | 7.431 | 263,082 | +5,194 | 0.01% | 1,955,087 |
| 2009-02-11 | 2009-02-09 | 7.508 | 257,888 | +5,194 | 0.01% | 1,936,348 |
| 2009-02-02 | 2009-01-29 | 7.412 | 252,694 | -5,194 | 0.01% | 1,873,024 |
| 2009-01-29 | 2009-01-22 | 6.873 | 257,888 | +5,194 | 0.01% | 1,772,503 |
| 2009-01-05 | 2008-12-31 | 6.738 | 252,694 | -25,971 | 0.01% | 1,702,749 |
| 2009-01-02 | 2008-12-29 | 6.719 | 278,665 | -20,776 | 0.01% | 1,872,387 |
| 2008-12-30 | 2008-12-24 | 6.392 | 299,441 | +20,776 | 0.01% | 1,913,978 |
| 2008-12-29 | 2008-12-22 | 6.777 | 278,665 | +15,583 | 0.01% | 1,888,482 |
| 2008-12-23 | 2008-12-19 | 7.277 | 263,082 | -10,389 | 0.01% | 1,914,567 |
| 2008-12-22 | 2008-12-18 | 7.200 | 273,471 | +10,389 | 0.01% | 1,969,113 |
| 2008-12-19 | 2008-12-17 | 6.989 | 263,082 | -5,195 | 0.01% | 1,838,592 |
| 2008-12-18 | 2008-12-16 | 6.815 | 268,277 | +5,195 | 0.01% | 1,828,413 |
| 2008-12-17 | 2008-12-15 | 6.507 | 263,082 | -5,195 | 0.01% | 1,711,967 |
| 2008-12-16 | 2008-12-12 | 6.257 | 268,277 | +5,195 | 0.01% | 1,678,628 |
| 2008-12-15 | 2008-12-11 | 6.758 | 263,082 | -10,389 | 0.01% | 1,777,812 |
| 2008-12-12 | 2008-12-10 | 6.738 | 273,471 | +5,194 | 0.01% | 1,842,752 |
| 2008-12-10 | 2008-12-08 | 6.912 | 268,277 | +10,389 | 0.01% | 1,854,238 |
| 2008-12-09 | 2008-12-05 | 6.026 | 257,888 | -5,194 | 0.01% | 1,554,043 |
| 2008-12-08 | 2008-12-04 | 5.679 | 263,082 | +5,194 | 0.01% | 1,494,173 |
| 2008-12-04 | 2008-12-02 | 5.583 | 257,888 | -5,194 | 0.01% | 1,439,848 |
| 2008-12-03 | 2008-12-01 | 5.718 | 263,082 | +10,388 | 0.01% | 1,504,303 |
| 2008-11-28 | 2008-11-26 | 4.755 | 252,694 | -5,194 | 0.01% | 1,201,654 |
| 2008-11-14 | 2008-11-12 | 4.409 | 257,888 | +5,194 | 0.01% | 1,136,984 |
| 2008-11-12 | 2008-11-10 | 4.813 | 252,694 | -5,194 | 0.01% | 1,216,249 |
| 2008-11-10 | 2008-11-06 | 4.043 | 257,888 | +5,194 | 0.01% | 1,042,649 |
| 2008-11-07 | 2008-11-05 | 4.447 | 252,694 | -5,194 | 0.01% | 1,123,814 |
| 2008-10-31 | 2008-10-29 | 3.562 | 257,888 | -5,194 | 0.01% | 918,524 |
| 2008-10-29 | 2008-10-27 | 3.446 | 263,082 | +5,194 | 0.01% | 906,634 |
| 2008-10-27 | 2008-10-23 | 4.563 | 257,888 | -10,908 | 0.01% | 1,176,704 |
| 2008-10-24 | 2008-10-22 | 4.236 | 268,796 | +16,102 | 0.01% | 1,138,500 |
| 2008-09-22 | 2008-09-18 | 4.637 | 252,694 | +2,973 | 0.01% | 1,171,653 |
| 2008-08-25 | 2008-08-20 | 7.208 | 249,721 | -10,266 | 0.01% | 1,800,048 |
| 2008-08-21 | 2008-08-19 | 6.507 | 259,987 | +10,266 | 0.01% | 1,691,708 |
| 2008-08-01 | 2008-07-30 | 10.286 | 249,721 | -2,567 | 0.01% | 2,568,717 |
| 2008-07-31 | 2008-07-29 | 9.955 | 252,288 | +2,567 | 0.01% | 2,511,567 |
| 2008-07-30 | 2008-07-28 | 10.169 | 249,721 | -2,567 | 0.01% | 2,539,527 |
| 2008-07-29 | 2008-07-25 | 10.169 | 252,288 | +2,567 | 0.01% | 2,565,632 |
| 2008-07-28 | 2008-07-24 | 10.462 | 249,721 | -5,133 | 0.01% | 2,612,502 |
| 2008-07-23 | 2008-07-21 | 9.566 | 254,854 | -5,133 | 0.01% | 2,437,812 |
| 2008-07-21 | 2008-07-17 | 9.040 | 259,987 | -2,567 | 0.01% | 2,350,157 |
| 2008-07-18 | 2008-07-16 | 8.767 | 262,554 | -2,566 | 0.01% | 2,301,752 |
| 2008-07-17 | 2008-07-15 | 8.962 | 265,120 | +5,133 | 0.01% | 2,375,897 |
| 2008-07-16 | 2008-07-14 | 9.838 | 259,987 | +7,699 | 0.01% | 2,557,822 |
| 2008-07-15 | 2008-07-11 | 10.306 | 252,288 | -2,566 | 0.01% | 2,600,037 |
| 2008-07-14 | 2008-07-10 | 9.936 | 254,854 | +5,133 | 0.01% | 2,532,147 |
| 2008-07-03 | 2008-06-30 | 8.572 | 249,721 | -20,532 | 0.01% | 2,140,598 |
| 2008-06-30 | 2008-06-26 | 9.546 | 270,253 | +20,532 | 0.01% | 2,579,847 |
| 2008-06-26 | 2008-06-24 | 10.130 | 249,721 | -5,133 | 0.01% | 2,529,797 |
| 2008-06-25 | 2008-06-23 | 10.812 | 254,854 | -5,133 | 0.01% | 2,755,572 |
| 2008-06-24 | 2008-06-20 | 11.241 | 259,987 | -10,266 | 0.01% | 2,922,502 |
| 2008-06-20 | 2008-06-18 | 11.728 | 270,253 | +20,532 | 0.01% | 3,169,526 |
| 2008-06-06 | 2008-06-04 | 12.566 | 249,721 | -2,567 | 0.01% | 3,137,922 |
| 2008-06-05 | 2008-06-03 | 12.468 | 252,288 | -2,566 | 0.01% | 3,145,603 |
| 2008-06-04 | 2008-06-02 | 12.644 | 254,854 | +5,133 | 0.01% | 3,222,281 |
| 2008-05-08 | 2008-05-06 | 13.832 | 249,721 | -5,133 | 0.01% | 3,454,146 |
| 2008-05-07 | 2008-05-05 | 13.209 | 254,854 | -9,240 | 0.01% | 3,366,266 |
| 2008-05-06 | 2008-05-02 | 12.644 | 264,094 | -8,726 | 0.01% | 3,339,109 |
| 2008-05-05 | 2008-04-30 | 12.765 | 272,820 | +11,293 | 0.01% | 3,482,540 |
| 2008-05-02 | 2008-04-29 | 13.519 | 261,527 | +8,910 | 0.01% | 3,535,677 |
| 2008-04-30 | 2008-04-28 | 14.194 | 252,617 | -7,556 | 0.01% | 3,585,730 |
| 2008-04-29 | 2008-04-25 | 13.916 | 260,173 | +5,038 | 0.01% | 3,620,672 |
| 2008-04-25 | 2008-04-23 | 13.599 | 255,135 | +5,037 | 0.01% | 3,469,521 |
| 2008-04-11 | 2008-04-09 | 14.492 | 250,098 | -2,519 | 0.01% | 3,624,449 |
| 2008-04-10 | 2008-04-08 | 15.306 | 252,617 | -2,015 | 0.01% | 3,866,570 |
| 2008-04-09 | 2008-04-07 | 16.060 | 254,632 | +2,519 | 0.01% | 4,089,502 |
| 2008-04-07 | 2008-04-02 | 15.604 | 252,113 | -2,519 | 0.01% | 3,933,931 |
| 2008-04-03 | 2008-04-01 | 15.028 | 254,632 | -2,518 | 0.01% | 3,826,641 |
| 2008-04-02 | 2008-03-31 | 15.187 | 257,150 | +5,037 | 0.01% | 3,905,322 |
| 2008-04-01 | 2008-03-28 | 15.207 | 252,113 | -1,511 | 0.01% | 3,833,831 |
| 2008-03-28 | 2008-03-26 | 13.996 | 253,624 | -1,511 | 0.01% | 3,549,673 |
| 2008-03-11 | 2008-03-07 | 14.294 | 255,135 | +1,007 | 0.01% | 3,646,796 |
| 2008-03-10 | 2008-03-06 | 14.849 | 254,128 | +2,519 | 0.01% | 3,773,662 |
| 2008-03-06 | 2008-03-04 | 15.921 | 251,609 | -5,541 | 0.01% | 4,005,986 |
| 2008-03-04 | 2008-02-29 | 16.557 | 257,150 | +5,541 | 0.01% | 4,257,567 |
| 2008-02-28 | 2008-02-26 | 16.557 | 251,609 | -5,037 | 0.01% | 4,165,826 |
| 2008-02-27 | 2008-02-25 | 16.259 | 256,646 | +5,037 | 0.01% | 4,172,798 |
| 2008-02-18 | 2008-02-14 | 16.735 | 251,609 | -1,008 | 0.01% | 4,210,781 |
| 2008-01-18 | 2008-01-16 | 14.294 | 252,617 | -252 | 0.01% | 3,610,805 |
| 2008-01-15 | 2008-01-11 | 17.629 | 252,869 | -3,022 | 0.01% | 4,457,768 |
| 2008-01-14 | 2008-01-10 | 17.668 | 255,891 | +3,526 | 0.01% | 4,521,202 |
| 2008-01-10 | 2008-01-08 | 17.430 | 252,365 | +1,511 | 0.01% | 4,398,783 |
| 2008-01-03 | 2007-12-31 | 19.177 | 250,854 | -252 | 0.01% | 4,810,687 |
| 2008-01-02 | 2007-12-27 | 19.773 | 251,106 | +252 | 0.01% | 4,965,070 |
| 2007-12-28 | 2007-12-24 | 20.170 | 250,854 | +70,270 | 0.01% | 5,059,687 |
| 2007-12-21 | 2007-12-19 | 18.740 | 180,584 | -28,209 | 0.01% | 3,384,232 |
| 2007-12-20 | 2007-12-18 | 17.966 | 208,793 | +3,022 | 0.01% | 3,751,228 |
| 2007-12-13 | 2007-12-11 | 22.274 | 205,771 | -5,037 | 0.01% | 4,583,381 |
| 2007-12-11 | 2007-12-07 | 23.386 | 210,808 | +5,037 | 0.01% | 4,929,936 |
| 2007-12-07 | 2007-12-05 | 23.704 | 205,771 | +1,512 | 0.01% | 4,877,501 |
| 2007-12-05 | 2007-12-03 | 24.180 | 204,259 | -1,512 | 0.01% | 4,938,982 |
| 2007-12-04 | 2007-11-30 | 23.029 | 205,771 | +504 | 0.01% | 4,738,611 |
| 2007-11-29 | 2007-11-27 | 20.368 | 205,267 | +1,511 | 0.01% | 4,180,954 |
| 2007-11-23 | 2007-11-21 | 22.314 | 203,756 | +40,298 | 0.01% | 4,546,588 |
| 2007-11-22 | 2007-11-20 | 23.346 | 163,458 | +100,745 | 0.01% | 3,816,123 |
| 2007-11-19 | 2007-11-15 | 26.086 | 62,713 | +5,037 | 0.00% | 1,635,919 |
| 2007-11-15 | 2007-11-13 | 25.133 | 57,676 | -23,675 | 0.00% | 1,449,565 |
| 2007-11-13 | 2007-11-09 | 28.031 | 81,351 | -252 | 0.00% | 2,280,376 |
| 2007-11-12 | 2007-11-08 | 29.302 | 81,603 | +50,876 | 0.00% | 2,391,120 |
| 2007-11-09 | 2007-11-07 | 29.778 | 30,727 | +756 | 0.00% | 914,998 |
| 2007-11-08 | 2007-11-06 | 28.667 | 29,971 | -5,541 | 0.00% | 859,167 |
| 2007-11-07 | 2007-11-05 | 28.428 | 35,512 | +28,712 | 0.00% | 1,009,548 |
| 2007-11-01 | 2007-10-30 | 26.681 | 6,800 | -2,519 | 0.00% | 181,433 |
| 2007-10-31 | 2007-10-29 | 27.118 | 9,319 | +7,556 | 0.00% | 252,714 |
| 2007-10-29 | 2007-10-25 | 27.555 | 1,763 | -504 | 0.00% | 48,579 |
| 2007-10-26 | 2007-10-24 | 24.776 | 2,267 | -252 | 0.00% | 56,166 |
| 2007-10-25 | 2007-10-23 | 23.306 | 2,519 | -6,044 | 0.00% | 58,709 |
| 2007-10-24 | 2007-10-22 | 21.361 | 8,563 | -1,260 | 0.00% | 182,914 |
| 2007-10-18 | 2007-10-16 | 21.361 | 9,823 | +6,549 | 0.00% | 209,829 |
| 2007-10-17 | 2007-10-15 | 21.758 | 3,274 | -504 | 0.00% | 71,236 |
| 2007-10-16 | 2007-10-12 | 22.036 | 3,778 | -504 | 0.00% | 83,252 |
| 2007-10-15 | 2007-10-11 | 22.314 | 4,282 | -2,518 | 0.00% | 95,548 |
| 2007-10-11 | 2007-10-09 | 21.837 | 6,800 | +252 | 0.00% | 148,495 |
| 2007-10-10 | 2007-10-08 | 22.234 | 6,548 | -252 | 0.00% | 145,591 |
| 2007-10-09 | 2007-10-05 | 22.155 | 6,800 | +252 | 0.00% | 150,654 |
| 2007-10-05 | 2007-10-03 | 22.632 | 6,548 | -2,015 | 0.00% | 148,191 |
| 2007-10-04 | 2007-10-02 | 21.917 | 8,563 | +1,259 | 0.00% | 187,674 |
| 2007-10-03 | 2007-09-28 | 21.837 | 7,304 | 0.00% | 159,501 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy