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: VC BROKERAGE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2018-04-25 2018-04-23 7.360 0 +0
2018-04-24 2018-04-20 7.360 0 -84,000
2018-04-12 2018-04-10 7.900 84,000 -1,000 0.01% 663,600
2018-04-04 2018-03-29 7.160 85,000 -2,000 0.01% 608,600
2018-03-23 2018-03-21 6.720 87,000 +1,000 0.01% 584,640
2017-11-24 2017-11-22 5.790 86,000 -2,000 0.01% 497,940
2017-11-21 2017-11-17 5.970 88,000 -6,000 0.01% 525,360
2017-10-09 2017-10-04 4.490 94,000 -137,000 0.01% 422,060
2017-10-06 2017-10-03 4.550 231,000 -283,000 0.02% 1,051,050
2017-10-04 2017-09-29 4.400 514,000 -6,000 0.04% 2,261,600
2017-09-26 2017-09-22 4.760 520,000 +419,000 0.04% 2,475,200
2017-09-14 2017-09-12 4.130 101,000 -10,000 0.01% 417,130
2017-09-13 2017-09-11 4.030 111,000 +7,000 0.01% 447,330
2017-08-31 2017-08-29 3.340 104,000 -20,000 0.01% 347,360
2017-08-15 2017-08-11 3.090 124,000 -45,000 0.01% 383,160
2017-08-14 2017-08-10 3.310 169,000 +10,000 0.01% 559,390
2017-08-10 2017-08-08 3.210 159,000 +3,000 0.01% 510,390
2017-08-09 2017-08-07 3.240 156,000 +6,000 0.01% 505,440
2017-08-08 2017-08-04 3.200 150,000 +1,000 0.01% 480,000
2017-08-07 2017-08-03 3.160 149,000 +4,000 0.01% 470,840
2017-08-04 2017-08-02 3.240 145,000 +2,000 0.01% 469,800
2017-08-03 2017-08-01 3.110 143,000 +3,000 0.01% 444,730
2017-08-02 2017-07-31 3.170 140,000 +1,000 0.01% 443,800
2017-08-01 2017-07-28 3.100 139,000 +3,000 0.01% 430,900
2017-07-31 2017-07-27 3.060 136,000 +6,000 0.01% 416,160
2017-07-25 2017-07-21 3.060 130,000 +26,000 0.01% 397,800
2017-05-31 2017-05-26 2.485 104,000 +1,449 0.01% 258,400
2017-03-13 2017-03-09 2.414 102,551 -4,931 0.01% 247,519
2017-03-10 2017-03-08 2.535 107,482 +4,931 0.01% 272,501
2017-03-07 2017-03-03 2.474 102,551 -78,886 0.01% 253,759
2017-03-06 2017-03-02 2.525 181,437 +24,652 0.02% 458,160
2017-03-02 2017-02-28 2.708 156,785 +4,930 0.01% 424,530
2017-03-01 2017-02-27 2.586 151,855 +39,443 0.01% 392,701
2017-02-27 2017-02-23 2.637 112,412 +9,861 0.01% 296,400
2016-11-24 2016-11-22 1.876 102,551 -19,722 0.01% 192,400
2016-11-16 2016-11-14 1.866 122,273 -15,777 0.01% 228,161
2016-11-14 2016-11-10 1.836 138,050 -13,805 0.01% 253,400
2016-11-07 2016-11-03 1.744 151,855 +29,582 0.01% 264,880
2016-08-26 2016-08-24 1.927 122,273 -59,164 0.01% 235,601
2016-08-25 2016-08-23 1.957 181,437 +19,722 0.02% 355,120
2016-08-24 2016-08-22 2.130 161,715 -39,443 0.01% 344,399
2016-08-23 2016-08-19 2.109 201,158 +39,443 0.02% 424,320
2016-08-19 2016-08-17 2.069 161,715 -2,959 0.01% 334,559
2016-08-18 2016-08-16 2.089 164,674 -71,983 0.01% 344,021
2016-08-17 2016-08-15 2.099 236,657 +29,582 0.02% 496,801
2016-08-16 2016-08-12 2.069 207,075 +49,304 0.02% 428,401
2016-08-15 2016-08-11 2.059 157,771 +9,861 0.01% 324,800
2016-08-12 2016-08-10 2.028 147,910 -9,861 0.01% 299,999
2016-06-27 2016-06-23 1.744 157,771 -29,582 0.01% 275,200
2016-06-17 2016-06-15 1.663 187,353 +29,582 0.02% 311,600
2016-06-10 2016-06-07 1.836 157,771 -21,694 0.01% 289,600
2016-06-07 2016-06-03 1.673 179,465 +21,694 0.02% 300,301
2016-05-26 2016-05-24 1.689 157,771 +3,387 0.01% 266,522
2016-04-18 2016-04-14 2.062 154,384 -1,930 0.01% 318,400
2016-04-14 2016-04-12 1.969 156,314 -212,277 0.01% 307,801
2016-04-11 2016-04-07 1.772 368,591 -34,737 0.03% 653,219
2016-04-06 2016-04-01 1.658 403,328 -109,033 0.04% 668,800
2016-03-31 2016-03-29 1.523 512,361 +34,736 0.05% 780,570
2016-03-23 2016-03-21 1.627 477,625 -75,262 0.04% 777,150
2016-03-22 2016-03-18 1.565 552,887 -48,245 0.05% 865,230
2016-03-18 2016-03-16 1.503 601,132 +28,947 0.05% 903,350
2016-03-15 2016-03-11 1.544 572,185 +34,736 0.05% 883,570
2016-03-09 2016-03-07 1.565 537,449 -28,947 0.05% 841,071
2016-02-18 2016-02-16 1.337 566,396 +36,667 0.05% 757,230
2016-01-28 2016-01-26 1.378 529,729 -28,947 0.05% 730,169
2016-01-27 2016-01-25 1.378 558,676 +25,087 0.05% 770,069
2015-12-23 2015-12-21 1.492 533,589 +17,368 0.05% 796,320
2015-12-22 2015-12-18 1.482 516,221 +34,736 0.05% 765,050
2015-12-11 2015-12-09 1.575 481,485 +30,877 0.04% 758,481
2015-12-02 2015-11-30 1.700 450,608 +28,947 0.04% 765,880
2015-11-10 2015-11-06 2.011 421,661 -38,596 0.04% 847,780
2015-11-05 2015-11-03 1.948 460,257 +19,298 0.04% 896,760
2015-11-02 2015-10-29 1.917 440,959 +38,596 0.04% 845,450
2015-10-07 2015-10-05 1.990 402,363 -1,930 0.04% 800,640
2015-09-11 2015-09-09 1.948 404,293 -28,947 0.04% 787,721
2015-09-01 2015-08-28 1.855 433,240 -48,245 0.04% 803,711
2015-08-27 2015-08-25 1.658 481,485 +19,298 0.04% 798,401
2015-08-26 2015-08-24 1.689 462,187 +57,894 0.04% 780,771
2015-08-25 2015-08-21 1.886 404,293 -19,298 0.04% 762,581
2015-08-24 2015-08-20 2.073 423,591 +19,298 0.04% 878,001
2015-08-21 2015-08-19 2.176 404,293 -9,649 0.04% 879,901
2015-08-19 2015-08-17 2.187 413,942 +9,649 0.04% 905,191
2015-08-17 2015-08-13 2.093 404,293 -9,649 0.04% 846,381
2015-08-14 2015-08-12 2.042 413,942 -28,947 0.04% 845,131
2015-08-13 2015-08-11 2.176 442,889 +38,596 0.04% 963,901
2015-08-12 2015-08-10 2.187 404,293 -35,701 0.04% 884,091
2015-08-11 2015-08-07 1.969 439,994 -22,193 0.04% 866,400
2015-08-06 2015-08-04 1.865 462,187 -20,262 0.04% 862,201
2015-07-30 2015-07-28 1.762 482,449 +24,122 0.04% 849,999
2015-07-28 2015-07-24 1.969 458,327 -42,456 0.04% 902,500
2015-07-24 2015-07-22 1.948 500,783 -32,806 0.04% 975,721
2015-07-20 2015-07-16 1.917 533,589 -19,298 0.05% 1,023,050
2015-07-17 2015-07-15 1.865 552,887 +16,403 0.05% 1,031,400
2015-07-15 2015-07-13 2.114 536,484 +19,298 0.05% 1,134,240
2015-07-13 2015-07-09 1.783 517,186 +43,421 0.05% 921,920
2015-07-10 2015-07-08 1.534 473,765 +233,505 0.04% 726,679
2015-07-09 2015-07-07 1.834 240,260 +57,894 0.02% 440,730
2015-06-26 2015-06-24 2.923 182,366 -19,298 0.02% 532,980
2015-06-25 2015-06-23 2.871 201,664 +19,298 0.02% 578,930
2015-06-08 2015-06-04 3.016 182,366 -8,684 0.02% 549,990
2015-06-05 2015-06-03 3.109 191,050 -9,649 0.02% 594,000
2015-06-01 2015-05-28 3.016 200,699 +8,684 0.02% 605,280
2015-05-27 2015-05-22 2.907 192,015 +2,372 0.02% 558,126
2015-04-29 2015-04-27 3.001 189,643 +953 0.02% 569,141
2015-04-22 2015-04-20 2.844 188,690 +1,906 0.02% 536,581
2015-04-01 2015-03-30 2.277 186,784 -9,529 0.02% 425,321
2015-03-23 2015-03-19 2.225 196,313 -67,662 0.02% 436,719
2015-03-20 2015-03-18 2.078 263,975 -47,649 0.02% 548,460
2015-03-11 2015-03-09 2.025 311,624 +9,530 0.03% 631,110
2015-03-10 2015-03-06 2.004 302,094 -4,765 0.03% 605,470
2015-03-06 2015-03-04 2.078 306,859 -19,059 0.03% 637,560
2015-03-05 2015-03-03 2.109 325,918 -47,649 0.03% 687,419
2015-02-27 2015-02-25 1.973 373,567 +19,059 0.03% 736,959
2015-02-10 2015-02-06 1.952 354,508 +19,060 0.03% 691,920
2015-02-05 2015-02-03 2.015 335,448 +28,589 0.03% 675,839
2015-02-04 2015-02-02 2.025 306,859 +28,589 0.03% 621,460
2015-02-02 2015-01-29 2.141 278,270 +19,060 0.03% 595,681
2015-01-29 2015-01-27 2.172 259,210 +39,072 0.02% 563,040
2015-01-12 2015-01-08 2.487 220,138 -9,530 0.02% 547,470
2015-01-08 2015-01-06 2.560 229,668 -9,529 0.02% 588,041
2015-01-07 2015-01-05 2.602 239,197 +19,059 0.02% 622,479
2015-01-05 2014-12-31 2.455 220,138 -1,906 0.02% 540,540
2015-01-02 2014-12-29 2.445 222,044 -17,153 0.02% 542,890
2014-12-18 2014-12-16 2.361 239,197 -9,530 0.02% 564,749
2014-12-12 2014-12-10 2.372 248,727 -81,956 0.02% 589,859
2014-12-10 2014-12-08 2.309 330,683 -32,402 0.03% 763,399
2014-12-09 2014-12-05 2.214 363,085 +28,590 0.03% 803,911
2014-12-08 2014-12-04 2.078 334,495 -19,060 0.03% 694,979
2014-11-28 2014-11-26 2.078 353,555 -40,978 0.03% 734,580
2014-11-25 2014-11-21 1.952 394,533 -40,025 0.04% 770,040
2014-11-21 2014-11-19 1.899 434,558 -114,357 0.04% 825,360
2014-11-20 2014-11-18 1.931 548,915 -35,261 0.05% 1,059,839
2014-11-19 2014-11-17 1.952 584,176 -79,097 0.05% 1,140,181
2014-11-18 2014-11-14 1.994 663,273 +2,859 0.06% 1,322,401
2014-11-17 2014-11-13 2.067 660,414 +116,264 0.06% 1,365,211
2014-11-14 2014-11-12 2.067 544,150 +61,943 0.05% 1,124,869
2014-11-13 2014-11-11 2.025 482,207 +47,649 0.04% 976,580
2014-11-12 2014-11-10 2.078 434,558 +9,530 0.04% 902,880
2014-11-11 2014-11-07 1.973 425,028 -19,060 0.04% 838,480
2014-11-10 2014-11-06 1.994 444,088 +19,060 0.04% 885,401
2014-11-07 2014-11-05 2.046 425,028 -9,530 0.04% 869,700
2014-11-06 2014-11-04 1.962 434,558 +38,119 0.04% 852,720
2014-10-09 2014-10-07 1.889 396,439 +15,248 0.04% 748,800
2014-09-26 2014-09-24 1.962 381,191 +13,341 0.03% 748,000
2014-09-22 2014-09-18 1.962 367,850 -952 0.03% 721,821
2014-08-21 2014-08-19 1.994 368,802 -19,060 0.03% 735,299
2014-08-20 2014-08-18 2.025 387,862 +19,060 0.03% 785,510
2014-08-18 2014-08-14 2.025 368,802 +9,529 0.03% 746,909
2014-08-13 2014-08-11 2.015 359,273 -44,790 0.03% 723,841
2014-08-12 2014-08-08 2.015 404,063 -31,448 0.04% 814,081
2014-08-11 2014-08-07 2.036 435,511 -95,298 0.04% 886,580
2014-08-06 2014-08-04 1.910 530,809 -19,059 0.05% 1,013,740
2014-08-01 2014-07-30 1.868 549,868 -35,260 0.05% 1,027,059
2014-07-31 2014-07-29 1.920 585,128 -200,126 0.05% 1,123,619
2014-07-30 2014-07-28 1.742 785,254 +52,414 0.07% 1,367,840
2014-07-29 2014-07-25 1.668 732,840 -42,884 0.07% 1,222,710
2014-07-28 2014-07-24 1.637 775,724 +19,059 0.07% 1,269,840
2014-07-04 2014-07-02 1.490 756,665 +28,590 0.07% 1,127,481
2014-06-30 2014-06-26 1.501 728,075 +28,589 0.07% 1,092,520
2014-06-25 2014-06-23 1.501 699,486 -94,345 0.06% 1,049,620
2014-06-23 2014-06-19 1.522 793,831 -155,335 0.07% 1,207,851
2014-06-20 2014-06-18 1.543 949,166 -36,213 0.09% 1,464,120
2014-06-19 2014-06-17 1.564 985,379 +84,815 0.09% 1,540,660
2014-06-18 2014-06-16 1.574 900,564 -49,555 0.08% 1,417,500
2014-06-17 2014-06-13 1.574 950,119 +60,038 0.09% 1,495,500
2014-06-13 2014-06-11 1.574 890,081 -45,743 0.08% 1,400,999
2014-06-12 2014-06-10 1.574 935,824 -32,402 0.08% 1,472,999
2014-06-11 2014-06-09 1.574 968,226 +188,690 0.09% 1,524,001
2014-06-10 2014-06-06 1.574 779,536 +80,050 0.07% 1,227,000
2014-06-09 2014-06-05 1.605 699,486 -95,298 0.06% 1,123,020
2014-06-05 2014-06-03 1.595 794,784 -70,520 0.07% 1,267,681
2014-06-04 2014-05-30 1.574 865,304 -24,777 0.08% 1,362,000
2014-06-03 2014-05-29 1.564 890,081 +179,159 0.08% 1,391,659
2014-05-30 2014-05-28 1.574 710,922 -953 0.06% 1,119,001
2014-05-29 2014-05-27 1.574 711,875 -101,015 0.06% 1,120,501
2014-05-28 2014-05-26 1.601 812,890 -60,038 0.07% 1,301,321
2014-05-27 2014-05-23 1.580 872,928 +85,850 0.08% 1,378,801
2014-05-26 2014-05-22 1.590 787,078 +98,385 0.07% 1,251,600
2014-05-22 2014-05-20 1.601 688,693 -1,874 0.06% 1,102,499
2014-05-21 2014-05-19 1.622 690,567 -8,433 0.06% 1,120,239
2014-05-20 2014-05-16 1.601 699,000 +10,307 0.06% 1,118,999
2014-05-16 2014-05-14 1.612 688,693 -18,740 0.06% 1,109,849
2014-05-15 2014-05-13 1.590 707,433 -22,488 0.06% 1,124,949
2014-04-24 2014-04-22 1.580 729,921 +22,488 0.07% 1,152,920
2014-04-14 2014-04-10 1.708 707,433 -107,755 0.06% 1,207,999
2014-04-11 2014-04-09 1.633 815,188 -21,551 0.07% 1,331,100
2014-04-07 2014-04-03 1.665 836,739 -29,984 0.08% 1,393,080
2014-04-04 2014-04-02 1.590 866,723 -42,165 0.08% 1,378,250
2014-03-25 2014-03-21 1.473 908,888 +23,425 0.08% 1,338,600
2014-03-21 2014-03-19 1.473 885,463 +9,370 0.08% 1,304,100
2014-03-14 2014-03-12 1.462 876,093 -9,370 0.08% 1,280,950
2014-03-12 2014-03-10 1.505 885,463 +9,370 0.08% 1,332,450
2014-02-21 2014-02-19 1.580 876,093 +28,110 0.08% 1,383,800
2014-02-17 2014-02-13 1.665 847,983 +5,622 0.08% 1,411,800
2014-02-14 2014-02-12 1.686 842,361 -53,409 0.08% 1,420,420
2014-02-12 2014-02-10 1.612 895,770 -16,866 0.08% 1,443,560
2014-02-11 2014-02-07 1.612 912,636 -119,936 0.08% 1,470,740
2014-02-05 2014-01-30 1.612 1,032,572 -9,370 0.09% 1,664,021
2014-01-13 2014-01-09 1.654 1,041,942 -5,622 0.10% 1,723,601
2014-01-08 2014-01-06 1.665 1,047,564 -1,874 0.10% 1,744,081
2013-12-16 2013-12-12 1.868 1,049,438 +18,740 0.10% 1,960,001
2013-12-13 2013-12-11 1.878 1,030,698 +32,795 0.09% 1,936,001
2013-12-12 2013-12-10 1.932 997,903 +14,992 0.09% 1,927,651
2013-12-10 2013-12-06 1.964 982,911 +37,480 0.09% 1,930,161
2013-12-06 2013-12-04 1.996 945,431 -33,732 0.09% 1,886,830
2013-12-05 2013-12-03 2.028 979,163 -5,622 0.09% 1,985,501
2013-12-02 2013-11-28 1.953 984,785 +4,685 0.09% 1,923,331
2013-11-29 2013-11-27 2.006 980,100 +60,905 0.09% 1,966,481
2013-11-28 2013-11-26 1.910 919,195 +18,740 0.08% 1,755,990
2013-11-27 2013-11-25 1.953 900,455 +23,425 0.08% 1,758,630
2013-11-26 2013-11-22 1.932 877,030 +14,055 0.08% 1,694,160
2013-11-22 2013-11-20 1.868 862,975 -36,543 0.08% 1,611,750
2013-11-21 2013-11-19 1.825 899,518 +78,708 0.08% 1,641,600
2013-11-20 2013-11-18 1.889 820,810 -37,480 0.08% 1,550,520
2013-11-19 2013-11-15 1.814 858,290 -46,850 0.08% 1,557,200
2013-11-11 2013-11-07 1.793 905,140 -18,740 0.08% 1,622,880
2013-11-01 2013-10-30 1.793 923,880 -70,275 0.08% 1,656,480
2013-10-30 2013-10-28 1.729 994,155 +36,543 0.09% 1,718,821
2013-10-28 2013-10-24 1.772 957,612 -55,283 0.09% 1,696,520
2013-10-22 2013-10-18 1.825 1,012,895 -18,740 0.09% 1,848,511
2013-10-21 2013-10-17 1.804 1,031,635 -23,425 0.09% 1,860,691
2013-10-04 2013-10-02 1.740 1,055,060 +23,425 0.10% 1,835,381
2013-10-02 2013-09-27 1.793 1,031,635 +23,425 0.09% 1,849,681
2013-09-30 2013-09-26 1.793 1,008,210 +14,055 0.09% 1,807,681
2013-09-27 2013-09-25 1.804 994,155 +10,307 0.09% 1,793,091
2013-09-23 2013-09-18 1.814 983,848 +18,740 0.09% 1,785,001
2013-09-19 2013-09-17 1.814 965,108 +18,740 0.09% 1,751,000
2013-09-18 2013-09-16 1.846 946,368 +18,740 0.09% 1,747,300
2013-09-17 2013-09-13 1.836 927,628 +46,850 0.09% 1,702,800
2013-09-12 2013-09-10 1.889 880,778 -14,992 0.08% 1,663,800
2013-09-10 2013-09-06 1.782 895,770 +20,614 0.08% 1,596,520
2013-09-02 2013-08-29 1.740 875,156 +37,480 0.08% 1,522,420
2013-08-26 2013-08-22 1.846 837,676 +18,740 0.08% 1,546,620
2013-08-21 2013-08-19 1.900 818,936 -6,559 0.08% 1,555,720
2013-08-19 2013-08-15 1.900 825,495 -45,913 0.08% 1,568,180
2013-08-16 2013-08-13 1.942 871,408 +18,740 0.08% 1,692,600
2013-08-01 2013-07-30 1.708 852,668 -56,220 0.08% 1,456,000
2013-06-27 2013-06-25 1.505 908,888 +54,346 0.08% 1,367,700
2013-06-21 2013-06-19 1.729 854,542 -21,551 0.08% 1,477,440
2013-06-20 2013-06-18 1.718 876,093 -32,795 0.08% 1,505,350
2013-06-19 2013-06-17 1.729 908,888 -107,755 0.08% 1,571,400
2013-06-17 2013-06-13 1.729 1,016,643 +18,740 0.09% 1,757,701
2013-06-11 2013-06-07 1.825 997,903 +20,614 0.09% 1,821,151
2013-06-05 2013-06-03 1.857 977,289 -9,370 0.09% 1,814,821
2013-06-04 2013-05-31 1.900 986,659 +48,724 0.09% 1,874,341
2013-05-28 2013-05-24 2.027 937,935 +19,232 0.09% 1,900,837
2013-05-27 2013-05-23 2.027 918,703 +18,356 0.09% 1,861,861
2013-05-24 2013-05-22 2.070 900,347 +9,178 0.08% 1,863,900
2013-05-23 2013-05-21 2.081 891,169 +3,671 0.08% 1,854,610
2013-05-21 2013-05-16 2.048 887,498 +5,507 0.08% 1,817,960
2013-04-30 2013-04-26 2.136 881,991 +27,533 0.08% 1,883,560
2013-04-23 2013-04-19 2.125 854,458 +62,410 0.08% 1,815,451
2013-04-19 2013-04-17 2.048 792,048 -45,889 0.07% 1,622,440
2013-04-17 2013-04-15 2.092 837,937 -45,890 0.08% 1,752,959
2013-04-15 2013-04-11 2.201 883,827 +45,890 0.08% 1,945,261
2013-04-11 2013-04-09 2.136 837,937 +45,889 0.08% 1,789,479
2013-04-09 2013-04-05 2.070 792,048 +25,698 0.07% 1,639,699
2013-03-22 2013-03-20 2.255 766,350 +9,178 0.07% 1,728,449
2013-03-18 2013-03-14 2.375 757,172 +18,355 0.07% 1,798,499
2013-03-07 2013-03-05 2.452 738,817 +13,767 0.07% 1,811,251
2013-03-06 2013-03-04 2.462 725,050 -7,342 0.07% 1,785,400
2013-02-28 2013-02-26 2.419 732,392 +25,698 0.07% 1,771,559
2013-02-26 2013-02-22 2.517 706,694 +27,533 0.07% 1,778,699
2013-02-25 2013-02-21 2.550 679,161 -32,122 0.06% 1,731,601
2013-02-20 2013-02-18 2.702 711,283 +9,178 0.07% 1,922,000
2013-02-19 2013-02-15 2.702 702,105 -918 0.07% 1,897,199
2013-02-18 2013-02-14 2.659 703,023 -367,114 0.07% 1,869,040
2013-02-01 2013-01-30 2.746 1,070,137 +367,114 0.10% 2,938,320
2013-01-28 2013-01-24 2.833 703,023 +81,683 0.06% 1,991,600
2013-01-25 2013-01-23 2.953 621,340 +22,944 0.05% 1,834,669
2013-01-23 2013-01-21 2.920 598,396 -50,478 0.05% 1,747,361
2013-01-18 2013-01-16 2.920 648,874 +68,834 0.05% 1,894,761
2013-01-17 2013-01-15 2.985 580,040 -22,945 0.05% 1,731,680
2013-01-15 2013-01-11 2.996 602,985 +22,945 0.05% 1,806,751
2013-01-11 2013-01-09 2.985 580,040 -27,534 0.05% 1,731,680
2013-01-10 2013-01-08 2.920 607,574 -176,214 0.05% 1,774,161
2013-01-09 2013-01-07 2.964 783,788 +143,174 0.07% 2,322,879
2013-01-08 2013-01-04 2.778 640,614 -53,231 0.05% 1,779,901
2013-01-07 2013-01-03 2.811 693,845 -110,134 0.06% 1,950,479
2013-01-04 2013-01-02 2.713 803,979 -504,782 0.07% 2,181,239
2013-01-03 2012-12-31 2.593 1,308,761 -183,557 0.11% 3,393,880
2012-12-28 2012-12-24 2.550 1,492,318 +706,694 0.14% 3,804,840
2012-12-27 2012-12-20 2.702 785,624 +32,123 0.07% 2,122,881
2012-12-21 2012-12-19 2.757 753,501 -59,656 0.07% 2,077,129
2012-12-20 2012-12-18 2.724 813,157 -119,312 0.08% 2,214,999
2012-12-19 2012-12-17 2.789 932,469 +27,533 0.09% 2,600,959
2012-12-18 2012-12-14 2.757 904,936 -266,157 0.08% 2,494,581
2012-12-17 2012-12-13 2.702 1,171,093 +36,711 0.11% 3,164,479
2012-12-14 2012-12-12 2.746 1,134,382 -110,134 0.11% 3,114,720
2012-12-13 2012-12-11 2.648 1,244,516 +5,507 0.12% 3,295,080
2012-12-12 2012-12-10 2.757 1,239,009 -18,356 0.12% 3,415,499
2012-12-11 2012-12-07 2.669 1,257,365 +284,513 0.12% 3,356,500
2012-12-10 2012-12-06 2.582 972,852 +183,557 0.09% 2,512,200
2012-12-04 2012-11-30 2.626 789,295 +9,178 0.07% 2,072,600
2012-12-03 2012-11-29 2.582 780,117 +32,122 0.07% 2,014,500
2012-11-27 2012-11-23 2.626 747,995 +45,890 0.07% 1,964,151
2012-11-23 2012-11-21 2.528 702,105 +9,178 0.07% 1,774,799
2012-11-19 2012-11-15 2.528 692,927 +13,766 0.06% 1,751,599
2012-11-16 2012-11-14 2.550 679,161 -353,347 0.06% 1,731,601
2012-11-15 2012-11-13 2.473 1,032,508 -668,147 0.10% 2,553,750
2012-11-13 2012-11-09 2.680 1,700,655 +22,944 0.16% 4,558,380
2012-11-12 2012-11-08 2.702 1,677,711 +50,479 0.16% 4,533,441
2012-11-09 2012-11-07 2.789 1,627,232 +64,245 0.15% 4,538,879
2012-11-08 2012-11-06 2.811 1,562,987 -918 0.15% 4,393,739
2012-11-07 2012-11-05 2.822 1,563,905 -3,671 0.15% 4,413,359
2012-11-06 2012-11-02 2.833 1,567,576 +91,778 0.15% 4,440,799
2012-11-05 2012-11-01 2.789 1,475,798 +383,634 0.14% 4,116,480
2012-11-02 2012-10-31 2.648 1,092,164 +41,300 0.10% 2,891,700
2012-11-01 2012-10-30 2.593 1,050,864 +495,604 0.10% 2,725,101
2012-10-31 2012-10-29 2.669 555,260 +36,712 0.05% 1,482,251
2012-10-30 2012-10-26 2.648 518,548 -73,423 0.05% 1,372,949
2012-10-29 2012-10-25 2.800 591,971 +36,711 0.06% 1,657,650
2012-10-25 2012-10-22 2.789 555,260 +30,287 0.05% 1,548,801
2012-10-24 2012-10-19 2.637 524,973 +4,589 0.05% 1,384,240
2012-10-22 2012-10-18 2.637 520,384 -16,520 0.05% 1,372,140
2012-10-19 2012-10-17 2.452 536,904 +27,533 0.05% 1,316,250
2012-10-18 2012-10-16 2.408 509,371 +13,767 0.05% 1,226,551
2012-10-17 2012-10-15 2.441 495,604 -36,711 0.05% 1,209,601
2012-10-16 2012-10-12 2.419 532,315 +18,356 0.05% 1,287,600
2012-10-11 2012-10-09 2.343 513,959 +21,109 0.05% 1,203,999
2012-10-10 2012-10-08 2.375 492,850 +9,177 0.05% 1,170,659
2012-10-08 2012-10-04 2.408 483,673 +41,301 0.05% 1,164,671
2012-09-27 2012-09-25 2.484 442,372 -27,534 0.04% 1,098,959
2012-09-26 2012-09-24 2.495 469,906 -45,889 0.04% 1,172,481
2012-09-25 2012-09-21 2.375 515,795 +56,903 0.05% 1,225,160
2012-09-20 2012-09-18 2.168 458,892 +18,355 0.04% 994,999
2012-09-19 2012-09-17 2.223 440,537 +22,945 0.04% 979,201
2012-09-18 2012-09-14 2.266 417,592 +18,356 0.04% 946,400
2012-08-14 2012-08-10 2.310 399,236 -918 0.04% 922,199
2012-08-13 2012-08-09 2.343 400,154 -9,178 0.04% 937,400
2012-08-08 2012-08-06 2.310 409,332 -9,178 0.04% 945,520
2012-08-06 2012-08-02 2.255 418,510 +918 0.04% 943,920
2012-08-03 2012-08-01 2.157 417,592 +27,533 0.04% 900,900
2012-08-01 2012-07-30 2.038 390,059 +21,110 0.04% 794,751
2012-07-30 2012-07-26 2.059 368,949 +23,862 0.03% 759,779
2012-07-13 2012-07-11 2.473 345,087 +4,589 0.03% 853,520
2012-06-28 2012-06-26 2.724 340,498 -62,410 0.03% 927,500
2012-06-27 2012-06-25 2.691 402,908 -11,013 0.04% 1,084,331
2012-06-26 2012-06-22 2.669 413,921 -18,356 0.04% 1,104,950
2012-06-25 2012-06-21 2.724 432,277 -8,260 0.04% 1,177,501
2012-06-13 2012-06-11 2.669 440,537 -32,122 0.04% 1,176,001
2012-06-12 2012-06-08 2.550 472,659 +36,711 0.04% 1,205,100
2012-06-07 2012-06-05 2.582 435,948 -9,178 0.04% 1,125,751
2012-05-31 2012-05-29 2.833 445,126 -5,506 0.04% 1,261,001
2012-05-30 2012-05-28 2.680 450,632 -27,534 0.04% 1,207,859
2012-05-28 2012-05-24 2.648 478,166 +27,534 0.04% 1,266,030
2012-05-25 2012-05-23 2.637 450,632 +27,533 0.04% 1,188,219
2012-05-24 2012-05-22 2.757 423,099 -27,533 0.04% 1,166,331
2012-05-23 2012-05-21 2.648 450,632 +27,533 0.04% 1,193,129
2012-05-22 2012-05-18 2.691 423,099 +3,671 0.04% 1,138,671
2012-05-17 2012-05-15 2.985 419,428 +12,183 0.04% 1,251,986
2012-05-14 2012-05-10 2.963 407,245 +14,258 0.04% 1,206,480
2012-04-25 2012-04-23 3.434 392,987 -35,645 0.04% 1,349,460
2012-04-20 2012-04-18 3.569 428,632 -8,911 0.04% 1,529,579
2012-04-19 2012-04-17 3.580 437,543 -5,347 0.04% 1,566,288
2012-04-17 2012-04-13 3.591 442,890 +8,911 0.04% 1,590,399
2012-04-16 2012-04-12 3.468 433,979 +13,367 0.04% 1,504,830
2012-04-11 2012-04-05 3.535 420,612 +35,645 0.04% 1,486,800
2012-04-10 2012-04-03 3.569 384,967 +18,714 0.04% 1,373,760
2012-03-29 2012-03-27 3.602 366,253 -8,912 0.04% 1,319,309
2012-03-28 2012-03-26 3.423 375,165 +8,912 0.04% 1,284,051
2012-03-27 2012-03-23 3.389 366,253 +13,367 0.04% 1,241,219
2012-03-23 2012-03-21 3.423 352,886 +9,802 0.03% 1,207,799
2012-03-22 2012-03-20 3.479 343,084 +12,476 0.03% 1,193,500
2012-03-14 2012-03-12 3.827 330,608 +9,802 0.03% 1,265,109
2012-03-12 2012-03-08 3.793 320,806 +7,129 0.03% 1,216,801
2012-03-09 2012-03-07 3.726 313,677 +5,347 0.03% 1,168,641
2012-03-06 2012-03-02 4.085 308,330 +30,298 0.03% 1,259,440
2012-02-22 2012-02-20 4.242 278,032 -39,209 0.03% 1,179,361
2012-02-20 2012-02-16 4.152 317,241 -4,456 0.03% 1,317,199
2012-02-17 2012-02-15 4.208 321,697 -17,822 0.03% 1,353,750
2012-02-14 2012-02-10 4.029 339,519 +26,733 0.03% 1,367,788
2012-02-13 2012-02-09 4.107 312,786 -13,367 0.03% 1,284,661
2012-02-08 2012-02-06 3.961 326,153 -21,387 0.03% 1,291,982
2012-02-07 2012-02-03 3.905 347,540 -35,645 0.03% 1,357,201
2012-02-06 2012-02-02 3.737 383,185 -17,822 0.04% 1,431,901
2012-02-03 2012-02-01 3.647 401,007 +17,822 0.04% 1,462,499
2012-01-30 2012-01-26 3.759 383,185 -12,475 0.04% 1,440,501
2012-01-26 2012-01-19 3.591 395,660 -24,061 0.04% 1,420,798
2012-01-20 2012-01-18 3.602 419,721 -9,802 0.04% 1,511,910
2012-01-19 2012-01-17 3.580 429,523 -64,161 0.04% 1,537,579
2012-01-18 2012-01-16 3.411 493,684 -16,932 0.05% 1,684,158
2012-01-17 2012-01-13 3.367 510,616 -8,020 0.05% 1,719,000
2012-01-16 2012-01-12 3.344 518,636 -14,258 0.05% 1,734,360
2012-01-13 2012-01-11 3.333 532,894 -2,673 0.05% 1,776,060
2012-01-05 2012-01-03 3.131 535,567 -8,912 0.05% 1,676,789
2012-01-04 2011-12-30 3.097 544,479 +8,912 0.05% 1,686,361
2011-12-29 2011-12-23 3.232 535,567 -5,347 0.05% 1,730,878
2011-12-28 2011-12-22 3.086 540,914 +5,347 0.05% 1,669,249
2011-12-15 2011-12-13 3.232 535,567 +13,366 0.05% 1,730,878
2011-12-14 2011-12-12 3.266 522,201 +26,734 0.05% 1,705,261
2011-12-13 2011-12-09 3.389 495,467 -22,278 0.05% 1,679,121
2011-12-12 2011-12-08 3.456 517,745 -26,734 0.05% 1,789,480
2011-12-09 2011-12-07 3.490 544,479 +8,912 0.05% 1,900,211
2011-12-08 2011-12-06 3.411 535,567 +32,971 0.05% 1,827,038
2011-12-07 2011-12-05 3.580 502,596 +49,012 0.05% 1,799,161
2011-12-06 2011-12-02 3.703 453,584 +17,823 0.04% 1,679,701
2011-12-05 2011-12-01 3.658 435,761 +2,673 0.04% 1,594,139
2011-11-29 2011-11-25 3.288 433,088 +10,694 0.04% 1,423,981
2011-11-24 2011-11-22 3.703 422,394 +30,298 0.04% 1,564,199
2011-11-21 2011-11-17 3.928 392,096 +32,081 0.04% 1,540,000
2011-11-18 2011-11-16 4.096 360,015 -28,516 0.03% 1,474,598
2011-11-17 2011-11-15 4.332 388,531 +1,782 0.04% 1,682,958
2011-11-16 2011-11-14 4.489 386,749 -24,952 0.04% 1,735,999
2011-11-14 2011-11-10 3.883 411,701 +7,129 0.04% 1,598,521
2011-11-11 2011-11-09 4.186 404,572 +8,912 0.04% 1,693,421
2011-11-09 2011-11-07 4.354 395,660 -35,646 0.04% 1,722,718
2011-11-08 2011-11-04 4.365 431,306 +19,605 0.04% 1,882,762
2011-11-07 2011-11-03 4.343 411,701 -19,605 0.04% 1,787,941
2011-11-04 2011-11-02 4.354 431,306 +53,468 0.04% 1,877,922
2011-11-03 2011-11-01 4.231 377,838 +26,734 0.04% 1,598,480
2011-11-02 2011-10-31 4.489 351,104 +17,822 0.03% 1,575,999
2011-11-01 2011-10-28 4.578 333,282 -107,826 0.03% 1,525,922
2011-10-31 2011-10-27 4.096 441,108 +40,101 0.04% 1,806,750
2011-10-27 2011-10-25 3.759 401,007 -13,367 0.04% 1,507,499
2011-10-26 2011-10-24 3.804 414,374 +35,645 0.04% 1,576,349
2011-10-20 2011-10-18 3.849 378,729 -31,190 0.04% 1,457,750
2011-10-19 2011-10-17 4.141 409,919 -4,455 0.04% 1,697,402
2011-10-18 2011-10-14 3.804 414,374 -4,456 0.04% 1,576,349
2011-10-17 2011-10-13 4.219 418,830 -40,101 0.04% 1,767,201
2011-10-14 2011-10-12 3.950 458,931 -4,455 0.04% 1,812,802
2011-10-13 2011-10-11 3.569 463,386 +17,822 0.04% 1,653,599
2011-10-12 2011-10-10 3.378 445,564 +17,823 0.04% 1,505,001
2011-10-11 2011-10-07 3.423 427,741 -13,367 0.04% 1,464,000
2011-10-07 2011-10-04 2.963 441,108 -23,169 0.04% 1,306,800
2011-09-27 2011-09-23 3.097 464,277 +23,169 0.04% 1,437,959
2011-09-22 2011-09-20 3.187 441,108 +32,081 0.04% 1,405,800
2011-09-21 2011-09-19 3.266 409,027 +49,012 0.04% 1,335,689
2011-09-20 2011-09-16 3.580 360,015 +17,822 0.03% 1,288,759
2011-09-19 2011-09-15 3.535 342,193 +44,556 0.03% 1,209,600
2011-09-12 2011-09-08 4.556 297,637 -5,346 0.03% 1,356,042
2011-09-08 2011-09-06 4.567 302,983 +5,346 0.03% 1,383,799
2011-09-06 2011-09-02 5.083 297,637 +17,823 0.03% 1,513,023
2011-09-05 2011-09-01 5.555 279,814 -17,823 0.03% 1,554,300
2011-08-29 2011-08-25 4.332 297,637 -13,366 0.03% 1,289,242
2011-08-25 2011-08-23 4.388 311,003 -6,238 0.03% 1,364,588
2011-08-24 2011-08-22 4.343 317,241 +13,367 0.03% 1,377,719
2011-08-16 2011-08-12 4.881 303,874 -8,912 0.03% 1,483,348
2011-08-15 2011-08-11 4.747 312,786 +8,912 0.03% 1,484,732
2011-08-05 2011-08-03 5.813 303,874 +17,822 0.03% 1,766,378
2011-07-27 2011-07-25 6.621 286,052 -8,911 0.03% 1,893,901
2011-07-26 2011-07-22 6.666 294,963 +5,347 0.03% 1,966,139
2011-07-21 2011-07-19 6.475 289,616 -2,674 0.03% 1,875,248
2011-07-20 2011-07-18 6.666 292,290 -2,673 0.03% 1,948,322
2011-07-14 2011-07-12 6.856 294,963 +23,169 0.03% 2,022,409
2011-07-07 2011-07-05 7.395 271,794 +2,674 0.03% 2,009,951
2011-07-06 2011-07-04 7.317 269,120 -17,823 0.03% 1,969,037
2011-06-28 2011-06-24 7.092 286,943 +6,238 0.03% 2,035,040
2011-06-21 2011-06-17 6.834 280,705 +17,822 0.03% 1,918,349
2011-06-17 2011-06-15 7.182 262,883 -14,258 0.03% 1,888,003
2011-06-16 2011-06-14 7.137 277,141 -16,040 0.03% 1,977,963
2011-06-14 2011-06-10 6.890 293,181 +8,911 0.03% 2,020,061
2011-06-13 2011-06-09 6.969 284,270 +12,476 0.03% 1,980,993
2011-06-09 2011-06-07 7.575 271,794 +14,258 0.03% 2,058,751
2011-06-08 2011-06-03 7.620 257,536 +5,347 0.02% 1,962,312
2011-06-07 2011-06-02 7.889 252,189 -4,456 0.02% 1,989,490
2011-05-31 2011-05-27 8.080 256,645 +9,803 0.02% 2,073,603
2011-05-30 2011-05-26 7.765 246,842 -4,456 0.02% 1,916,838
2011-05-26 2011-05-24 7.765 251,298 +18,714 0.02% 1,951,441
2011-05-24 2011-05-20 7.934 232,584 -56,141 0.02% 1,845,268
2011-05-23 2011-05-19 8.012 288,725 -68,617 0.03% 2,313,358
2011-05-19 2011-05-17 8.147 357,342 -5,347 0.03% 2,911,260
2011-05-17 2011-05-13 8.405 362,689 -71,290 0.03% 3,048,432
2011-05-12 2011-05-09 8.618 433,979 -8,911 0.04% 3,740,160
2011-05-11 2011-05-06 8.439 442,890 +4,455 0.04% 3,737,438
2011-05-09 2011-05-05 8.293 438,435 +25,843 0.04% 3,635,883
2011-05-05 2011-05-03 8.989 412,592 +40,101 0.04% 3,708,631
2011-05-04 2011-04-29 8.585 372,491 +62,379 0.04% 3,197,698
2011-05-03 2011-04-28 8.809 310,112 +89,112 0.03% 2,731,798
2011-04-29 2011-04-27 8.933 221,000 -4,455 0.02% 1,974,084
2011-04-28 2011-04-26 9.000 225,455 +8,911 0.02% 2,029,058
2011-04-21 2011-04-19 8.809 216,544 +8,020 0.02% 1,907,551
2011-04-20 2011-04-18 8.899 208,524 -8,911 0.02% 1,855,622
2011-04-18 2011-04-14 9.200 217,435 +1,294 0.02% 2,000,509
2011-04-15 2011-04-13 9.392 216,141 +8,859 0.02% 2,030,083
2011-04-14 2011-04-12 9.099 207,282 -886 0.02% 1,886,036
2011-04-13 2011-04-11 9.313 208,168 -21,260 0.02% 1,938,748
2011-04-12 2011-04-08 9.088 229,428 -4,429 0.02% 2,084,950
2011-04-11 2011-04-07 8.851 233,857 +16,831 0.02% 2,069,759
2011-04-08 2011-04-06 8.376 217,026 -2,658 0.02% 1,817,896
2011-04-01 2011-03-30 7.947 219,684 -85,925 0.02% 1,745,920
2011-03-28 2011-03-24 8.117 305,609 +3,544 0.03% 2,480,552
2011-03-23 2011-03-21 7.744 302,065 +10,629 0.03% 2,339,257
2011-03-22 2011-03-18 7.722 291,436 +8,859 0.03% 2,250,363
2011-03-21 2011-03-17 7.575 282,577 -8,859 0.03% 2,140,487
2011-03-16 2011-03-14 8.105 291,436 -8,858 0.03% 2,362,224
2011-03-15 2011-03-11 7.914 300,294 +8,858 0.03% 2,376,392
2011-03-14 2011-03-10 8.072 291,436 +75,295 0.03% 2,352,354
2011-03-11 2011-03-09 8.286 216,141 -26,574 0.02% 1,790,963
2011-03-10 2011-03-08 8.004 242,715 -14,173 0.02% 1,942,657
2011-03-09 2011-03-07 7.835 256,888 +8,858 0.02% 2,012,596
2011-03-08 2011-03-04 7.801 248,030 +14,173 0.02% 1,934,798
2011-03-07 2011-03-03 7.835 233,857 -8,858 0.02% 1,832,159
2011-03-03 2011-03-01 7.823 242,715 +10,630 0.02% 1,898,817
2011-03-01 2011-02-25 7.315 232,085 +5,314 0.02% 1,697,757
2011-02-25 2011-02-23 7.575 226,771 +5,315 0.02% 1,717,764
2011-02-21 2011-02-17 8.038 221,456 -5,315 0.02% 1,780,003
2011-02-16 2011-02-14 7.699 226,771 -6,200 0.02% 1,745,924
2011-01-24 2011-01-20 7.507 232,971 +6,200 0.02% 1,748,948
2011-01-19 2011-01-17 7.597 226,771 +5,315 0.02% 1,722,884
2011-01-18 2011-01-14 8.004 221,456 -7,086 0.02% 1,772,503
2011-01-17 2011-01-13 8.015 228,542 -13,288 0.02% 1,831,799
2011-01-06 2011-01-04 8.015 241,830 -17,716 0.02% 1,938,304
2011-01-05 2011-01-03 7.360 259,546 +4,429 0.03% 1,910,360
2011-01-03 2010-12-29 7.010 255,117 +8,858 0.02% 1,788,481
2010-12-29 2010-12-24 7.315 246,259 +7,087 0.02% 1,801,443
2010-12-17 2010-12-15 8.139 239,172 -2,658 0.02% 1,946,700
2010-12-15 2010-12-13 8.365 241,830 -4,429 0.02% 2,022,934
2010-12-10 2010-12-08 8.275 246,259 -3,543 0.02% 2,037,743
2010-12-03 2010-12-01 8.117 249,802 +8,858 0.02% 2,027,581
2010-12-02 2010-11-30 8.501 240,944 +8,859 0.02% 2,048,163
2010-12-01 2010-11-29 8.309 232,085 -1,772 0.02% 1,928,316
2010-11-29 2010-11-25 8.072 233,857 -3,543 0.02% 1,887,599
2010-11-25 2010-11-23 7.789 237,400 -17,717 0.02% 1,849,197
2010-11-24 2010-11-22 7.857 255,117 +17,717 0.02% 2,004,481
2010-11-22 2010-11-18 7.868 237,400 +3,543 0.02% 1,867,957
2010-11-19 2010-11-17 7.676 233,857 -886 0.02% 1,795,199
2010-11-17 2010-11-15 8.072 234,743 -3,543 0.02% 1,894,751
2010-11-16 2010-11-12 8.083 238,286 -5,315 0.02% 1,926,038
2010-11-15 2010-11-11 8.444 243,601 -26,575 0.02% 2,056,999
2010-11-11 2010-11-09 8.117 270,176 -17,716 0.03% 2,192,951
2010-11-04 2010-11-02 8.320 287,892 -5,315 0.03% 2,395,248
2010-11-03 2010-11-01 8.117 293,207 -6,201 0.03% 2,379,888
2010-11-02 2010-10-29 7.801 299,408 +11,516 0.03% 2,335,580
2010-11-01 2010-10-28 7.767 287,892 +12,401 0.03% 2,235,998
2010-10-29 2010-10-27 8.038 275,491 -8,858 0.03% 2,214,322
2010-10-18 2010-10-14 8.241 284,349 -8,858 0.03% 2,343,300
2010-10-15 2010-10-13 8.286 293,207 -5,315 0.03% 2,429,538
2010-10-13 2010-10-11 7.676 298,522 -15,945 0.03% 2,291,599
2010-10-12 2010-10-08 7.462 314,467 -17,716 0.03% 2,346,550
2010-10-07 2010-10-05 7.597 332,183 -4,429 0.03% 2,523,747
2010-10-06 2010-10-04 7.564 336,612 -1,772 0.03% 2,545,996
2010-10-05 2010-09-30 7.293 338,384 -1,772 0.03% 2,467,719
2010-10-04 2010-09-29 7.270 340,156 +8,858 0.03% 2,472,962
2010-09-29 2010-09-27 7.022 331,298 +17,717 0.03% 2,326,283
2010-09-28 2010-09-24 7.089 313,581 +2,657 0.03% 2,223,119
2010-09-27 2010-09-22 7.168 310,924 -8,858 0.03% 2,228,853
2010-09-21 2010-09-17 7.327 319,782 +8,858 0.03% 2,342,891
2010-09-17 2010-09-15 7.010 310,924 -4,429 0.03% 2,179,712
2010-09-14 2010-09-10 7.191 315,353 -1,771 0.03% 2,267,722
2010-09-13 2010-09-09 6.909 317,124 -6,201 0.03% 2,190,957
2010-09-09 2010-09-07 7.056 323,325 -22,146 0.03% 2,281,249
2010-08-31 2010-08-27 6.435 345,471 -9,744 0.03% 2,223,002
2010-08-30 2010-08-26 6.457 355,215 +6,201 0.03% 2,293,721
2010-08-26 2010-08-24 6.909 349,014 +6,201 0.03% 2,411,280
2010-08-24 2010-08-20 6.717 342,813 +8,858 0.03% 2,302,648
2010-08-11 2010-08-09 6.751 333,955 -8,858 0.03% 2,254,460
2010-08-05 2010-08-03 6.773 342,813 -2,658 0.03% 2,321,998
2010-08-04 2010-08-02 6.920 345,471 -8,858 0.03% 2,390,702
2010-08-03 2010-07-30 6.864 354,329 -11,516 0.03% 2,432,000
2010-08-02 2010-07-29 6.581 365,845 -8,858 0.04% 2,407,792
2010-07-30 2010-07-28 6.412 374,703 -4,429 0.04% 2,402,641
2010-07-29 2010-07-27 6.570 379,132 -8,858 0.04% 2,490,960
2010-07-28 2010-07-26 6.401 387,990 -15,945 0.04% 2,483,459
2010-07-27 2010-07-23 6.514 403,935 +8,858 0.04% 2,631,120
2010-07-26 2010-07-22 6.536 395,077 -75,295 0.04% 2,582,341
2010-07-23 2010-07-21 6.299 470,372 -26,574 0.05% 2,962,982
2010-07-15 2010-07-13 6.073 496,946 -886 0.05% 3,018,178
2010-07-14 2010-07-12 6.254 497,832 -103,641 0.05% 3,113,479
2010-07-13 2010-07-09 5.972 601,473 -7,973 0.06% 3,591,908
2010-07-12 2010-07-08 5.520 609,446 -19,488 0.06% 3,364,321
2010-07-09 2010-07-07 5.430 628,934 +4,429 0.06% 3,415,101
2010-06-24 2010-06-22 5.249 624,505 -4,429 0.06% 3,278,251
2010-06-23 2010-06-21 5.159 628,934 -17,716 0.06% 3,244,701
2010-06-21 2010-06-17 4.911 646,650 -8,859 0.06% 3,175,498
2010-06-17 2010-06-14 4.764 655,509 -536,808 0.06% 3,122,802
2010-06-15 2010-06-11 4.674 1,192,317 -57,578 0.12% 5,572,440
2010-06-09 2010-06-07 4.753 1,249,895 -7,087 0.12% 5,940,308
2010-06-07 2010-06-03 4.922 1,256,982 +8,858 0.12% 6,186,840
2010-06-04 2010-06-02 4.753 1,248,124 -17,716 0.12% 5,931,891
2010-06-03 2010-06-01 4.820 1,265,840 +8,858 0.12% 6,101,829
2010-06-02 2010-05-31 4.967 1,256,982 +7,087 0.12% 6,243,600
2010-06-01 2010-05-28 5.069 1,249,895 -20,374 0.12% 6,335,388
2010-05-31 2010-05-27 5.001 1,270,269 +271,061 0.12% 6,352,619
2010-05-28 2010-05-26 4.707 999,208 +100,984 0.10% 4,703,762
2010-05-27 2010-05-25 4.787 898,224 +203,739 0.09% 4,299,361
2010-05-26 2010-05-24 4.990 694,485 +13,288 0.07% 3,465,281
2010-05-25 2010-05-20 4.538 681,197 -8,859 0.07% 3,091,378
2010-05-24 2010-05-19 4.448 690,056 +8,859 0.07% 3,069,262
2010-05-17 2010-05-13 4.945 681,197 +3,543 0.07% 3,368,218
2010-05-13 2010-05-11 4.888 677,654 -8,858 0.07% 3,312,449
2010-05-12 2010-05-10 5.091 686,512 +4,429 0.07% 3,495,248
2010-05-11 2010-05-07 4.877 682,083 +8,858 0.07% 3,326,399
2010-05-10 2010-05-06 5.080 673,225 +2,657 0.07% 3,420,000
2010-05-05 2010-05-03 5.543 670,568 +3,544 0.07% 3,716,873
2010-05-03 2010-04-29 5.803 667,024 +5,315 0.06% 3,870,419
2010-04-29 2010-04-27 5.857 661,709 +3,639 0.06% 3,875,833
2010-04-28 2010-04-26 5.891 658,070 -881 0.06% 3,876,929
2010-04-23 2010-04-21 5.994 658,951 -7,048 0.06% 3,949,439
2010-04-21 2010-04-19 5.869 665,999 +14,095 0.06% 3,908,521
2010-04-14 2010-04-12 6.300 651,904 +3,524 0.06% 4,107,003
2010-04-13 2010-04-09 6.470 648,380 -54,619 0.06% 4,195,202
2010-04-12 2010-04-08 5.835 702,999 +8,810 0.07% 4,101,722
2010-04-09 2010-04-07 5.937 694,189 -8,810 0.07% 4,121,239
2010-04-08 2010-04-01 5.869 702,999 +5,286 0.07% 4,125,662
2010-04-07 2010-03-31 5.869 697,713 +7,048 0.07% 4,094,640
2010-03-25 2010-03-23 5.721 690,665 +24,666 0.07% 3,951,358
2010-03-23 2010-03-19 5.903 665,999 -8,809 0.06% 3,931,201
2010-03-19 2010-03-17 5.914 674,808 -7,048 0.07% 3,990,858
2010-03-18 2010-03-16 5.823 681,856 -7,048 0.07% 3,970,621
2010-03-12 2010-03-10 6.050 688,904 +8,810 0.07% 4,168,063
2010-03-11 2010-03-09 5.801 680,094 -8,810 0.07% 3,944,920
2010-03-10 2010-03-08 5.755 688,904 +7,048 0.07% 3,964,743
2010-03-05 2010-03-03 5.903 681,856 +7,048 0.07% 4,024,801
2010-03-03 2010-03-01 5.766 674,808 -8,810 0.07% 3,891,278
2010-03-02 2010-02-26 5.551 683,618 -2,643 0.07% 3,794,641
2010-02-25 2010-02-23 5.574 686,261 +17,619 0.07% 3,824,892
2010-02-12 2010-02-10 5.846 668,642 -23,785 0.07% 3,908,852
2010-02-11 2010-02-09 5.676 692,427 +3,523 0.07% 3,929,998
2010-02-10 2010-02-08 5.517 688,904 +17,620 0.07% 3,800,523
2010-02-09 2010-02-05 5.539 671,284 +8,809 0.07% 3,718,557
2010-02-04 2010-02-02 5.903 662,475 -26,429 0.06% 3,910,400
2010-02-03 2010-02-01 5.959 688,904 +4,405 0.07% 4,105,503
2010-01-29 2010-01-27 5.403 684,499 -17,619 0.07% 3,698,521
2010-01-28 2010-01-26 5.437 702,118 +30,834 0.07% 3,817,631
2010-01-27 2010-01-25 5.687 671,284 +17,619 0.07% 3,817,617
2010-01-26 2010-01-22 5.869 653,665 +17,619 0.06% 3,836,137
2010-01-25 2010-01-21 6.118 636,046 +4,404 0.06% 3,891,577
2010-01-20 2010-01-18 6.266 631,642 +8,810 0.06% 3,957,842
2010-01-19 2010-01-15 6.289 622,832 +8,809 0.06% 3,916,779
2010-01-15 2010-01-13 6.595 614,023 -21,143 0.06% 4,049,572
2010-01-14 2010-01-12 6.845 635,166 +3,524 0.06% 4,347,633
2010-01-12 2010-01-08 6.606 631,642 +8,810 0.06% 4,172,942
2010-01-11 2010-01-07 6.448 622,832 +4,405 0.06% 4,015,759
2010-01-08 2010-01-06 6.504 618,427 -4,405 0.06% 4,022,457
2010-01-06 2010-01-04 6.652 622,832 +8,809 0.06% 4,143,019
2010-01-05 2009-12-31 6.550 614,023 +8,810 0.06% 4,021,692
2009-12-30 2009-12-28 6.232 605,213 -8,810 0.06% 3,771,629
2009-12-29 2009-12-24 6.175 614,023 -8,809 0.06% 3,791,682
2009-12-18 2009-12-16 6.198 622,832 -17,619 0.06% 3,860,219
2009-12-16 2009-12-14 6.493 640,451 +22,905 0.06% 4,158,439
2009-12-14 2009-12-10 6.459 617,546 +18,499 0.06% 3,988,687
2009-12-11 2009-12-09 6.538 599,047 +17,619 0.06% 3,916,803
2009-12-08 2009-12-04 7.004 581,428 -4,404 0.06% 4,072,203
2009-12-07 2009-12-03 6.981 585,832 -44,048 0.06% 4,089,748
2009-12-04 2009-12-02 7.038 629,880 -4,405 0.06% 4,433,001
2009-12-03 2009-12-01 6.868 634,285 +88,096 0.06% 4,356,003
2009-11-30 2009-11-26 6.811 546,189 +8,809 0.05% 3,719,997
2009-11-27 2009-11-25 6.754 537,380 +1,762 0.05% 3,629,500
2009-11-26 2009-11-24 6.890 535,618 +8,809 0.05% 3,690,560
2009-11-25 2009-11-23 6.845 526,809 -8,809 0.05% 3,605,943
2009-11-24 2009-11-20 6.436 535,618 +8,809 0.05% 3,447,360
2009-11-23 2009-11-19 6.493 526,809 +881 0.05% 3,420,563
2009-11-20 2009-11-18 6.606 525,928 -7,047 0.05% 3,474,543
2009-11-19 2009-11-17 6.765 532,975 -8,810 0.05% 3,605,799
2009-11-18 2009-11-16 6.902 541,785 +12,334 0.05% 3,739,202
2009-11-17 2009-11-13 6.856 529,451 -16,738 0.05% 3,630,037
2009-11-16 2009-11-12 6.879 546,189 +8,809 0.05% 3,757,197
2009-11-13 2009-11-11 6.890 537,380 +26,429 0.05% 3,702,700
2009-11-12 2009-11-10 6.924 510,951 -42,286 0.05% 3,537,997
2009-11-11 2009-11-09 6.958 553,237 +1,762 0.05% 3,849,639
2009-11-10 2009-11-06 7.072 551,475 -13,214 0.05% 3,899,979
2009-11-06 2009-11-04 6.879 564,689 +8,809 0.06% 3,884,457
2009-11-05 2009-11-03 6.822 555,880 +20,262 0.05% 3,792,310
2009-11-04 2009-11-02 6.947 535,618 +26,428 0.05% 3,720,960
2009-11-03 2009-10-30 7.106 509,190 +19,381 0.05% 3,618,283
2009-10-30 2009-10-28 7.254 489,809 -14,095 0.05% 3,552,843
2009-10-28 2009-10-23 7.344 503,904 -37,881 0.05% 3,700,841
2009-10-23 2009-10-21 7.424 541,785 +14,095 0.05% 4,022,102
2009-10-22 2009-10-20 7.333 527,690 +31,715 0.05% 3,869,544
2009-10-16 2009-10-14 7.481 495,975 -5,286 0.05% 3,710,168
2009-10-15 2009-10-13 7.412 501,261 -26,429 0.05% 3,715,570
2009-10-13 2009-10-09 7.549 527,690 -4,404 0.05% 3,983,354
2009-10-08 2009-10-06 7.503 532,094 +3,524 0.05% 3,992,438
2009-10-07 2009-10-05 7.605 528,570 -3,524 0.05% 4,019,996
2009-10-05 2009-09-30 7.537 532,094 +8,809 0.05% 4,010,558
2009-09-30 2009-09-28 7.537 523,285 +13,215 0.05% 3,944,162
2009-09-29 2009-09-25 8.059 510,070 -4,405 0.05% 4,110,896
2009-09-25 2009-09-23 8.025 514,475 -44,048 0.05% 4,128,878
2009-09-24 2009-09-22 7.821 558,523 +8,810 0.05% 4,368,262
2009-09-23 2009-09-21 7.980 549,713 +5,285 0.05% 4,386,718
2009-09-22 2009-09-18 8.275 544,428 -10,571 0.05% 4,505,224
2009-09-21 2009-09-17 7.776 554,999 -36,119 0.05% 4,315,500
2009-09-18 2009-09-16 7.310 591,118 +32,595 0.06% 4,321,240
2009-09-16 2009-09-14 7.628 558,523 +17,619 0.05% 4,260,482
2009-09-15 2009-09-11 7.730 540,904 +3,524 0.05% 4,181,342
2009-09-14 2009-09-10 7.696 537,380 -29,952 0.05% 4,135,800
2009-09-11 2009-09-09 7.424 567,332 +8,809 0.06% 4,211,758
2009-09-10 2009-09-08 7.401 558,523 +8,810 0.05% 4,133,682
2009-09-09 2009-09-07 7.503 549,713 -13,215 0.05% 4,124,638
2009-09-08 2009-09-04 7.390 562,928 +4,405 0.05% 4,159,893
2009-09-07 2009-09-03 7.299 558,523 +8,810 0.05% 4,076,622
2009-09-04 2009-09-02 6.924 549,713 -17,619 0.05% 3,806,398
2009-09-03 2009-09-01 7.163 567,332 +8,809 0.06% 4,063,638
2009-09-02 2009-08-31 7.276 558,523 +881 0.05% 4,063,942
2009-09-01 2009-08-28 7.344 557,642 -5,286 0.05% 4,095,511
2009-08-31 2009-08-27 7.605 562,928 +8,810 0.05% 4,281,303
2009-08-28 2009-08-26 8.162 554,118 -29,071 0.05% 4,522,510
2009-08-26 2009-08-24 8.230 583,189 +19,381 0.06% 4,799,497
2009-08-25 2009-08-21 7.821 563,808 +1,761 0.05% 4,409,596
2009-08-24 2009-08-20 7.503 562,047 -4,404 0.05% 4,217,183
2009-08-21 2009-08-19 7.231 566,451 +4,404 0.06% 4,095,907
2009-08-20 2009-08-18 7.503 562,047 +24,667 0.05% 4,217,183
2009-08-18 2009-08-14 8.241 537,380 -40,524 0.05% 4,428,600
2009-08-17 2009-08-13 8.252 577,904 +14,096 0.06% 4,769,122
2009-08-14 2009-08-12 8.094 563,808 +8,809 0.05% 4,563,196
2009-08-13 2009-08-11 8.207 554,999 +26,429 0.05% 4,554,900
2009-08-11 2009-08-07 8.139 528,570 -17,619 0.05% 4,301,996
2009-08-10 2009-08-06 8.741 546,189 -15,858 0.05% 4,773,996
2009-08-07 2009-08-05 8.741 562,047 -44,047 0.05% 4,912,604
2009-08-06 2009-08-04 8.741 606,094 -81,048 0.06% 5,297,599
2009-08-05 2009-08-03 8.650 687,142 +881 0.07% 5,943,603
2009-08-04 2009-07-31 8.332 686,261 +17,619 0.07% 5,717,863
2009-08-03 2009-07-30 8.366 668,642 +123,333 0.07% 5,593,833
2009-07-31 2009-07-29 8.377 545,309 -57,261 0.05% 4,568,224
2009-07-30 2009-07-28 8.150 602,570 +44,047 0.06% 4,911,117
2009-07-29 2009-07-27 7.878 558,523 +21,143 0.05% 4,399,962
2009-07-28 2009-07-24 7.787 537,380 +8,810 0.05% 4,184,600
2009-07-27 2009-07-23 7.674 528,570 +5,285 0.05% 4,055,996
2009-07-24 2009-07-22 7.651 523,285 -6,166 0.05% 4,003,562
2009-07-23 2009-07-21 7.708 529,451 -35,238 0.05% 4,080,787
2009-07-22 2009-07-20 7.821 564,689 -44,048 0.06% 4,416,487
2009-07-21 2009-07-17 7.912 608,737 +89,857 0.06% 4,816,270
2009-07-20 2009-07-16 7.832 518,880 -34,357 0.05% 4,064,100
2009-07-17 2009-07-15 8.150 553,237 -125,976 0.05% 4,509,039
2009-07-16 2009-07-14 7.901 679,213 -30,833 0.07% 5,366,160
2009-07-15 2009-07-13 7.708 710,046 -114,524 0.07% 5,472,738
2009-07-14 2009-07-10 7.798 824,570 -76,643 0.08% 6,430,321
2009-07-13 2009-07-09 7.912 901,213 +14,977 0.09% 7,130,313
2009-07-10 2009-07-08 7.571 886,236 -42,286 0.09% 6,710,016
2009-07-09 2009-07-07 7.469 928,522 -44,048 0.09% 6,935,319
2009-07-08 2009-07-06 7.605 972,570 +61,667 0.09% 7,396,803
2009-07-07 2009-07-03 7.571 910,903 +367,356 0.09% 6,896,779
2009-07-06 2009-07-02 7.571 543,547 -83,690 0.05% 4,115,393
2009-07-03 2009-06-30 7.254 627,237 -70,476 0.06% 4,549,680
2009-07-02 2009-06-29 7.390 697,713 -8,810 0.07% 5,155,920
2009-06-30 2009-06-26 7.174 706,523 -52,857 0.07% 5,068,643
2009-06-29 2009-06-25 7.174 759,380 +8,810 0.07% 5,447,843
2009-06-26 2009-06-24 7.299 750,570 -13,214 0.07% 5,478,360
2009-06-25 2009-06-23 7.140 763,784 +4,404 0.07% 5,453,428
2009-06-24 2009-06-22 7.605 759,380 -2,642 0.07% 5,775,403
2009-06-23 2009-06-19 7.481 762,022 -96,905 0.07% 5,700,347
2009-06-22 2009-06-18 6.811 858,927 -88,095 0.08% 5,850,000
2009-06-19 2009-06-17 6.765 947,022 +88,095 0.09% 6,406,999
2009-06-18 2009-06-16 6.924 858,927 +81,928 0.08% 5,947,500
2009-06-17 2009-06-15 7.197 776,999 -17,619 0.08% 5,591,883
2009-06-16 2009-06-12 7.322 794,618 +10,572 0.08% 5,817,903
2009-06-12 2009-06-10 7.356 784,046 -93,381 0.08% 5,767,199
2009-06-11 2009-06-09 7.140 877,427 +66,071 0.09% 6,264,840
2009-06-10 2009-06-08 7.549 811,356 -2,643 0.08% 6,124,653
2009-06-09 2009-06-05 7.844 813,999 +125,976 0.08% 6,384,844
2009-06-08 2009-06-04 7.560 688,023 +8,810 0.07% 5,201,463
2009-06-05 2009-06-03 7.401 679,213 -332,118 0.07% 5,026,920
2009-06-04 2009-06-02 7.435 1,011,331 -39,643 0.10% 7,519,396
2009-06-03 2009-06-01 7.753 1,050,974 -15,857 0.10% 8,148,188
2009-06-02 2009-05-29 7.515 1,066,831 +308,332 0.10% 8,016,817
2009-06-01 2009-05-27 7.095 758,499 +71,357 0.07% 5,381,253
2009-05-29 2009-05-26 7.015 687,142 -16,738 0.07% 4,820,403
2009-05-27 2009-05-25 7.026 703,880 -95,142 0.07% 4,945,812
2009-05-25 2009-05-21 7.481 799,022 +21,142 0.08% 5,977,127
2009-05-22 2009-05-20 7.469 777,880 -13,214 0.08% 5,810,144
2009-05-21 2009-05-19 7.674 791,094 +8,810 0.08% 6,070,482
2009-05-20 2009-05-18 7.730 782,284 +9,690 0.08% 6,047,278
2009-05-19 2009-05-15 7.639 772,594 -8,809 0.08% 5,902,211
2009-05-18 2009-05-14 7.503 781,403 +22,023 0.08% 5,863,067
2009-05-15 2009-05-13 7.776 759,380 -171,785 0.07% 5,904,703
2009-05-14 2009-05-12 7.764 931,165 -116,285 0.09% 7,229,880
2009-05-13 2009-05-11 7.594 1,047,450 -99,548 0.10% 7,954,406
2009-05-12 2009-05-08 7.867 1,146,998 +92,500 0.11% 9,022,861
2009-05-11 2009-05-07 7.151 1,054,498 -114,524 0.10% 7,541,099
2009-05-08 2009-05-06 7.219 1,169,022 +30,834 0.11% 8,439,722
2009-05-07 2009-05-05 7.288 1,138,188 -22,024 0.11% 8,294,637
2009-05-06 2009-05-04 7.492 1,160,212 +83,690 0.11% 8,692,199
2009-05-05 2009-04-30 6.777 1,076,522 -225,523 0.10% 7,295,341
2009-05-04 2009-04-29 6.323 1,302,045 +5,285 0.13% 8,232,458
2009-04-30 2009-04-28 6.096 1,296,760 -401,713 0.13% 7,904,643
2009-04-29 2009-04-27 5.963 1,698,473 +452,809 0.17% 10,127,404
2009-04-28 2009-04-24 6.601 1,245,664 +1,022 0.12% 8,222,753
2009-04-27 2009-04-23 6.818 1,244,642 +182,442 0.12% 8,485,617
2009-04-24 2009-04-22 6.156 1,062,200 -164,023 0.10% 6,539,399
2009-04-23 2009-04-21 5.427 1,226,223 -8,771 0.12% 6,654,481
2009-04-22 2009-04-20 5.381 1,234,994 -31,577 0.12% 6,645,760
2009-04-21 2009-04-17 5.450 1,266,571 +4,386 0.12% 6,902,322
2009-04-20 2009-04-16 5.666 1,262,185 +560,484 0.12% 7,151,830
2009-04-17 2009-04-15 5.187 701,701 -877 0.07% 3,639,999
2009-04-16 2009-04-14 5.165 702,578 +12,279 0.07% 3,628,528
2009-04-15 2009-04-09 4.845 690,299 -8,771 0.07% 3,344,752
2009-04-14 2009-04-08 4.652 699,070 +8,771 0.07% 3,251,761
2009-04-09 2009-04-07 4.845 690,299 -26,313 0.07% 3,344,752
2009-04-08 2009-04-06 4.823 716,612 -29,823 0.07% 3,455,908
2009-04-07 2009-04-03 4.731 746,435 +26,314 0.07% 3,531,652
2009-04-06 2009-04-02 4.800 720,121 -1,406,911 0.07% 3,456,411
2009-04-03 2009-04-01 4.560 2,127,032 +451,720 0.21% 9,700,001
2009-04-02 2009-03-31 4.640 1,675,312 +65,785 0.16% 7,773,702
2009-04-01 2009-03-30 4.481 1,609,527 -105,255 0.16% 7,211,550
2009-03-31 2009-03-27 5.016 1,714,782 -61,399 0.17% 8,601,999
2009-03-30 2009-03-26 4.834 1,776,181 -90,344 0.17% 8,586,000
2009-03-27 2009-03-25 4.766 1,866,525 +155,251 0.18% 8,895,039
2009-03-26 2009-03-24 4.560 1,711,274 +130,692 0.17% 7,804,001
2009-03-25 2009-03-23 4.469 1,580,582 +166,654 0.15% 7,063,840
2009-03-24 2009-03-20 4.025 1,413,928 +306,994 0.14% 5,690,361
2009-03-23 2009-03-19 4.287 1,106,934 +17,543 0.11% 4,745,122
2009-03-20 2009-03-18 4.412 1,089,391 -8,771 0.11% 4,806,540
2009-03-18 2009-03-16 4.435 1,098,162 +14,034 0.11% 4,870,279
2009-03-17 2009-03-13 4.047 1,084,128 -8,772 0.11% 4,387,799
2009-03-13 2009-03-11 3.876 1,092,900 +4,386 0.11% 4,236,402
2009-03-11 2009-03-09 3.831 1,088,514 -8,771 0.11% 4,169,760
2009-03-09 2009-03-05 3.933 1,097,285 -17,543 0.11% 4,315,949
2009-03-06 2009-03-04 4.059 1,114,828 +4,386 0.11% 4,524,761
2009-03-04 2009-03-02 3.432 1,110,442 +26,314 0.11% 3,810,660
2009-03-03 2009-02-27 3.648 1,084,128 +3,508 0.11% 3,955,199
2009-03-02 2009-02-26 3.888 1,080,620 +7,894 0.11% 4,201,121
2009-02-27 2009-02-25 4.059 1,072,726 -1,754 0.11% 4,353,881
2009-02-25 2009-02-23 4.196 1,074,480 -1,754 0.11% 4,508,000
2009-02-24 2009-02-20 4.059 1,076,234 -8,771 0.11% 4,368,119
2009-02-23 2009-02-19 4.184 1,085,005 +10,525 0.11% 4,539,788
2009-02-20 2009-02-18 4.207 1,074,480 +1,754 0.11% 4,520,250
2009-02-18 2009-02-16 4.481 1,072,726 +12,280 0.11% 4,806,391
2009-02-17 2009-02-13 4.355 1,060,446 +5,263 0.10% 4,618,380
2009-02-16 2009-02-12 4.241 1,055,183 +4,385 0.10% 4,475,159
2009-02-13 2009-02-11 4.412 1,050,798 +3,509 0.10% 4,636,262
2009-02-12 2009-02-10 4.560 1,047,289 -19,297 0.10% 4,776,000
2009-02-11 2009-02-09 4.560 1,066,586 -35,085 0.10% 4,864,001
2009-02-10 2009-02-06 4.697 1,101,671 +38,594 0.11% 5,174,721
2009-02-09 2009-02-05 4.310 1,063,077 -77,187 0.10% 4,581,359
2009-02-06 2009-02-04 4.287 1,140,264 +35,085 0.11% 4,887,998
2009-02-05 2009-02-03 4.025 1,105,179 -17,543 0.11% 4,447,799
2009-02-04 2009-02-02 4.013 1,122,722 -5,263 0.11% 4,505,600
2009-02-03 2009-01-30 4.241 1,127,985 +12,280 0.11% 4,783,922
2009-02-02 2009-01-29 4.093 1,115,705 +5,263 0.11% 4,566,481
2009-01-30 2009-01-23 4.036 1,110,442 +12,280 0.11% 4,481,640
2009-01-29 2009-01-22 4.036 1,098,162 +4,385 0.11% 4,432,079
2009-01-22 2009-01-20 4.093 1,093,777 -22,805 0.11% 4,476,731
2009-01-21 2009-01-19 4.150 1,116,582 +12,280 0.11% 4,633,720
2009-01-19 2009-01-15 4.082 1,104,302 -140,340 0.11% 4,507,219
2009-01-16 2009-01-14 4.275 1,244,642 -4,386 0.12% 5,321,248
2009-01-15 2009-01-13 4.116 1,249,028 +12,280 0.12% 5,140,640
2009-01-14 2009-01-12 4.389 1,236,748 -6,140 0.12% 5,428,499
2009-01-13 2009-01-09 4.595 1,242,888 +115,780 0.12% 5,710,509
2009-01-12 2009-01-08 4.583 1,127,108 +9,649 0.11% 5,165,702
2009-01-09 2009-01-07 5.039 1,117,459 +139,463 0.11% 5,631,079
2009-01-08 2009-01-06 5.381 977,996 +89,467 0.10% 5,262,800
2009-01-07 2009-01-05 5.529 888,529 +4,386 0.09% 4,913,049
2009-01-06 2009-01-02 5.450 884,143 -17,543 0.09% 4,818,237
2009-01-05 2008-12-31 5.301 901,686 -63,153 0.09% 4,780,200
2009-01-02 2008-12-29 5.210 964,839 +4,386 0.09% 5,026,999
2008-12-30 2008-12-24 5.130 960,453 +14,911 0.09% 4,927,498
2008-12-29 2008-12-22 5.062 945,542 -15,789 0.09% 4,786,318
2008-12-23 2008-12-19 5.358 961,331 -399,969 0.09% 5,151,202
2008-12-22 2008-12-18 4.914 1,361,300 -114,027 0.13% 6,689,119
2008-12-19 2008-12-17 4.526 1,475,327 +17,543 0.14% 6,677,541
2008-12-18 2008-12-16 4.230 1,457,784 -517,505 0.14% 6,166,019
2008-12-17 2008-12-15 4.104 1,975,289 +92,098 0.19% 8,107,201
2008-12-16 2008-12-12 4.161 1,883,191 -13,156 0.18% 7,836,552
2008-12-15 2008-12-11 4.560 1,896,347 +206,124 0.19% 8,647,998
2008-12-12 2008-12-10 4.560 1,690,223 +13,157 0.17% 7,708,001
2008-12-11 2008-12-09 4.549 1,677,066 -53,505 0.16% 7,628,881
2008-12-10 2008-12-08 4.401 1,730,571 +878 0.17% 7,615,782
2008-12-09 2008-12-05 4.241 1,729,693 +7,017 0.17% 7,335,838
2008-12-08 2008-12-04 3.990 1,722,676 -39,471 0.17% 6,873,998
2008-12-05 2008-12-03 4.241 1,762,147 -60,522 0.17% 7,473,480
2008-12-04 2008-12-02 4.025 1,822,669 +32,454 0.18% 7,335,341
2008-12-03 2008-12-01 3.990 1,790,215 +1,754 0.18% 7,143,500
2008-12-02 2008-11-28 3.591 1,788,461 +55,259 0.18% 6,422,850
2008-12-01 2008-11-27 3.318 1,733,202 +219,282 0.17% 5,750,160
2008-11-28 2008-11-26 3.135 1,513,920 +42,979 0.15% 4,746,499
2008-11-27 2008-11-25 3.135 1,470,941 -57,013 0.14% 4,611,750
2008-11-26 2008-11-24 3.249 1,527,954 -152,620 0.15% 4,964,699
2008-11-25 2008-11-21 3.397 1,680,574 +161,391 0.16% 5,709,679
2008-11-24 2008-11-20 3.067 1,519,183 +56,136 0.15% 4,659,080
2008-11-20 2008-11-18 3.637 1,463,047 +17,543 0.14% 5,320,920
2008-11-19 2008-11-17 3.899 1,445,504 +1,754 0.14% 5,636,158
2008-11-18 2008-11-14 4.025 1,443,750 -43,856 0.14% 5,810,379
2008-11-17 2008-11-13 4.093 1,487,606 +12,279 0.15% 6,088,638
2008-11-14 2008-11-12 4.253 1,475,327 -8,771 0.14% 6,273,861
2008-11-13 2008-11-11 3.979 1,484,098 -25,437 0.15% 5,905,080
2008-11-12 2008-11-10 3.888 1,509,535 +64,031 0.15% 5,868,611
2008-11-11 2008-11-07 2.884 1,445,504 -6,140 0.14% 4,169,439
2008-11-10 2008-11-06 2.725 1,451,644 -8,772 0.14% 3,955,449
2008-11-07 2008-11-05 2.736 1,460,416 -8,771 0.14% 3,996,001
2008-11-06 2008-11-04 2.531 1,469,187 +8,771 0.14% 3,718,500
2008-11-05 2008-11-03 2.611 1,460,416 +17,543 0.14% 3,812,851
2008-11-03 2008-10-30 2.542 1,442,873 +15,788 0.14% 3,668,350
2008-10-31 2008-10-29 2.041 1,427,085 +26,314 0.14% 2,912,330
2008-10-30 2008-10-28 1.904 1,400,771 -8,771 0.14% 2,666,990
2008-10-29 2008-10-27 1.801 1,409,542 -1,754 0.14% 2,539,060
2008-10-28 2008-10-24 2.485 1,411,296 -5,263 0.14% 3,507,619
2008-10-27 2008-10-23 2.748 1,416,559 -55,259 0.14% 3,892,149
2008-10-24 2008-10-22 2.987 1,471,818 -35,085 0.14% 4,396,359
2008-10-23 2008-10-21 3.192 1,506,903 +8,771 0.15% 4,810,399
2008-10-22 2008-10-20 3.386 1,498,132 +4,386 0.15% 5,072,760
2008-10-21 2008-10-17 3.340 1,493,746 +8,771 0.15% 4,989,789
2008-10-20 2008-10-16 3.340 1,484,975 +8,771 0.15% 4,960,490
2008-10-17 2008-10-15 3.477 1,476,204 +70,170 0.14% 5,133,151
2008-10-15 2008-10-13 3.648 1,406,034 +17,543 0.14% 5,129,601
2008-10-14 2008-10-10 3.454 1,388,491 -27,191 0.14% 4,796,489
2008-10-13 2008-10-09 3.831 1,415,682 +26,314 0.14% 5,423,040
2008-10-10 2008-10-08 3.876 1,389,368 +14,034 0.14% 5,385,599
2008-10-09 2008-10-06 4.241 1,375,334 +8,771 0.13% 5,832,959
2008-10-08 2008-10-03 4.583 1,366,563 +58,767 0.13% 6,263,160
2008-10-06 2008-10-02 4.526 1,307,796 -8,771 0.13% 5,919,272
2008-10-03 2008-09-30 3.876 1,316,567 -2,631 0.13% 5,103,401
2008-10-02 2008-09-29 3.990 1,319,198 +28,945 0.13% 5,263,999
2008-09-30 2008-09-26 4.310 1,290,253 -4,386 0.13% 5,560,380
2008-09-29 2008-09-25 4.401 1,294,639 +4,386 0.13% 5,697,361
2008-09-26 2008-09-24 4.560 1,290,253 -7,017 0.13% 5,884,000
2008-09-25 2008-09-23 4.617 1,297,270 -10,526 0.13% 5,989,950
2008-09-24 2008-09-22 4.674 1,307,796 -54,381 0.13% 6,113,102
2008-09-23 2008-09-19 4.401 1,362,177 +12,279 0.13% 5,994,578
2008-09-22 2008-09-18 3.603 1,349,898 +123,675 0.13% 4,863,241
2008-09-19 2008-09-17 3.968 1,226,223 +254,367 0.12% 4,865,041
2008-09-18 2008-09-16 4.469 971,856 +90,344 0.10% 4,343,359
2008-09-17 2008-09-12 4.948 881,512 -1,754 0.09% 4,361,700
2008-09-16 2008-09-11 4.925 883,266 -7,894 0.09% 4,350,238
2008-09-10 2008-09-08 5.598 891,160 +13,156 0.09% 4,988,557
2008-09-09 2008-09-05 5.358 878,004 +8,772 0.09% 4,704,702
2008-09-08 2008-09-04 5.529 869,232 -22,806 0.09% 4,806,348
2008-09-04 2008-09-02 6.213 892,038 -16,665 0.09% 5,542,652
2008-09-02 2008-08-29 5.974 908,703 -7,017 0.09% 5,428,640
2008-09-01 2008-08-28 5.837 915,720 +1,754 0.09% 5,345,280
2008-08-29 2008-08-27 5.814 913,966 -2,631 0.09% 5,314,201
2008-08-28 2008-08-26 5.370 916,597 -6,140 0.09% 4,921,949
2008-08-27 2008-08-25 5.621 922,737 +20,174 0.09% 5,186,360
2008-08-26 2008-08-21 5.757 902,563 +21,051 0.09% 5,196,449
2008-08-25 2008-08-20 6.156 881,512 +4,386 0.09% 5,426,999
2008-08-21 2008-08-19 5.997 877,126 -8,772 0.09% 5,259,997
2008-08-20 2008-08-18 6.202 885,898 +877 0.09% 5,494,402
2008-08-18 2008-08-14 6.293 885,021 +13,157 0.09% 5,569,682
2008-08-05 2008-08-01 7.593 871,864 -8,771 0.09% 6,620,042
2008-08-01 2008-07-30 7.707 880,635 -1,754 0.09% 6,787,040
2008-07-30 2008-07-28 7.844 882,389 +8,771 0.09% 6,921,278
2008-07-29 2008-07-25 7.912 873,618 -8,771 0.09% 6,912,240
2008-07-28 2008-07-24 8.106 882,389 -877 0.09% 7,152,658
2008-07-25 2008-07-23 7.832 883,266 -2,632 0.09% 6,918,087
2008-07-22 2008-07-18 7.365 885,898 -8,771 0.09% 6,524,602
2008-07-21 2008-07-17 7.388 894,669 +8,771 0.09% 6,609,600
2008-07-17 2008-07-15 7.354 885,898 -877 0.09% 6,514,502
2008-07-16 2008-07-14 7.684 886,775 +20,174 0.09% 6,814,141
2008-07-09 2008-07-07 6.624 866,601 +877 0.08% 5,740,280
2008-07-08 2008-07-04 6.259 865,724 -1,754 0.08% 5,418,631
2008-07-07 2008-07-03 6.555 867,478 +2,631 0.08% 5,686,749
2008-07-04 2008-07-02 7.023 864,847 -2,631 0.08% 6,073,762
2008-06-27 2008-06-25 7.183 867,478 -8,771 0.08% 6,230,699
2008-06-26 2008-06-24 7.103 876,249 -157,883 0.09% 6,223,768
2008-06-25 2008-06-23 7.354 1,034,132 +877 0.10% 7,604,549
2008-06-24 2008-06-20 7.502 1,033,255 +8,771 0.10% 7,751,240
2008-06-23 2008-06-19 7.753 1,024,484 -175,425 0.10% 7,942,402
2008-06-20 2008-06-18 7.946 1,199,909 -13,157 0.12% 9,534,960
2008-06-19 2008-06-17 7.730 1,213,066 -26,314 0.12% 9,376,741
2008-06-16 2008-06-12 7.946 1,239,380 +8,772 0.12% 9,848,612
2008-06-13 2008-06-11 8.311 1,230,608 -5,263 0.12% 10,227,866
2008-06-12 2008-06-10 8.448 1,235,871 +17,542 0.12% 10,440,688
2008-06-10 2008-06-05 8.779 1,218,329 -4,385 0.12% 10,695,303
2008-06-03 2008-05-30 9.280 1,222,714 -8,772 0.12% 11,347,157
2008-06-02 2008-05-29 9.143 1,231,486 +50,874 0.12% 11,260,084
2008-05-29 2008-05-27 9.007 1,180,612 -2,632 0.12% 10,633,398
2008-05-28 2008-05-26 8.756 1,183,244 +23,683 0.12% 10,360,323
2008-05-27 2008-05-23 9.235 1,159,561 +97,361 0.11% 10,708,198
2008-05-26 2008-05-22 9.611 1,062,200 -45,611 0.10% 10,208,729
2008-05-23 2008-05-21 9.873 1,107,811 -135,077 0.11% 10,937,583
2008-05-22 2008-05-20 9.657 1,242,888 -321,028 0.12% 12,001,988
2008-05-21 2008-05-19 10.101 1,563,916 -111,396 0.15% 15,797,375
2008-05-20 2008-05-16 9.029 1,675,312 -12,279 0.16% 15,127,204
2008-05-19 2008-05-15 8.893 1,687,591 +8,771 0.17% 15,007,197
2008-05-16 2008-05-14 8.961 1,678,820 -8,771 0.16% 15,044,039
2008-05-15 2008-05-13 9.064 1,687,591 +6,140 0.17% 15,295,797
2008-05-14 2008-05-09 8.209 1,681,451 -6,140 0.16% 13,802,396
2008-05-13 2008-05-08 8.357 1,687,591 +13,157 0.17% 14,102,917
2008-05-09 2008-05-07 8.402 1,674,434 +25,436 0.16% 14,069,326
2008-05-08 2008-05-06 8.915 1,648,998 -87,712 0.16% 14,701,602
2008-05-07 2008-05-05 8.790 1,736,710 -92,099 0.17% 15,265,796
2008-05-06 2008-05-02 8.323 1,828,809 -46,487 0.18% 15,220,503
2008-05-02 2008-04-29 7.912 1,875,296 -105,256 0.18% 14,837,717
2008-04-29 2008-04-25 7.935 1,980,552 -7,017 0.19% 15,715,683
2008-04-28 2008-04-24 8.277 1,987,569 -37,716 0.19% 16,451,164
2008-04-25 2008-04-23 7.946 2,025,285 +18,420 0.20% 16,093,730
2008-04-24 2008-04-22 7.775 2,006,865 -9,649 0.20% 15,604,157
2008-04-23 2008-04-21 7.650 2,016,514 -8,771 0.20% 15,426,292
2008-04-21 2008-04-17 7.456 2,025,285 -89,467 0.20% 15,100,860
2008-04-18 2008-04-16 7.468 2,114,752 -5,263 0.21% 15,792,051
2008-04-17 2008-04-15 7.183 2,120,015 -7,017 0.21% 15,227,102
2008-04-16 2008-04-14 7.194 2,127,032 -13,157 0.21% 15,301,752
2008-04-14 2008-04-10 7.559 2,140,189 +1,755 0.21% 16,177,203
2008-04-11 2008-04-09 7.126 2,138,434 -2,632 0.21% 15,237,498
2008-04-10 2008-04-08 7.696 2,141,066 -104,378 0.21% 16,476,752
2008-04-09 2008-04-07 7.867 2,245,444 +59,645 0.22% 17,664,002
2008-04-08 2008-04-03 7.183 2,185,799 +2,631 0.21% 15,699,599
2008-04-07 2008-04-02 7.194 2,183,168 +13,157 0.21% 15,705,592
2008-04-03 2008-04-01 7.080 2,170,011 +877 0.21% 15,363,541
2008-04-02 2008-03-31 6.989 2,169,134 +8,772 0.21% 15,159,492
2008-04-01 2008-03-28 6.738 2,160,362 +4,385 0.21% 14,556,327
2008-03-28 2008-03-26 6.692 2,155,977 -28,945 0.21% 14,428,461
2008-03-27 2008-03-25 6.487 2,184,922 -23,682 0.21% 14,173,790
2008-03-26 2008-03-20 6.020 2,208,604 +35,085 0.22% 13,295,037
2008-03-25 2008-03-19 6.134 2,173,519 -34,208 0.21% 13,331,638
2008-03-20 2008-03-18 6.168 2,207,727 -136,832 0.22% 13,616,968
2008-03-19 2008-03-17 6.635 2,344,559 +19,297 0.23% 15,556,860
2008-03-18 2008-03-14 7.342 2,325,262 -2,632 0.23% 17,072,438
2008-03-17 2008-03-13 7.684 2,327,894 +9,649 0.23% 17,887,963
2008-03-14 2008-03-12 8.152 2,318,245 +294,714 0.23% 18,897,448
2008-03-13 2008-03-11 8.197 2,023,531 -17,542 0.20% 16,587,332
2008-03-12 2008-03-10 8.368 2,041,073 -6,140 0.20% 17,080,178
2008-03-11 2008-03-07 8.790 2,047,213 -160,514 0.20% 17,995,138
2008-03-10 2008-03-06 8.995 2,207,727 -35,085 0.22% 19,859,127
2008-03-07 2008-03-05 8.893 2,242,812 -144,726 0.22% 19,944,597
2008-03-06 2008-03-04 9.052 2,387,538 -29,823 0.23% 21,612,678
2008-03-05 2008-03-03 9.269 2,417,361 +21,051 0.24% 22,406,284
2008-03-04 2008-02-29 9.303 2,396,310 -117,534 0.23% 22,293,125
2008-03-03 2008-02-28 9.166 2,513,844 +183,319 0.25% 23,042,636
2008-02-29 2008-02-27 8.961 2,330,525 +193,845 0.23% 20,884,020
2008-02-28 2008-02-26 8.790 2,136,680 +42,979 0.21% 18,781,559
2008-02-27 2008-02-25 8.984 2,093,701 +54,382 0.21% 18,809,561
2008-02-26 2008-02-22 9.360 2,039,319 +17,542 0.20% 19,088,250
2008-02-25 2008-02-21 9.520 2,021,777 -47,364 0.20% 19,246,755
2008-02-22 2008-02-20 9.634 2,069,141 -64,908 0.20% 19,933,547
2008-02-21 2008-02-19 9.588 2,134,049 +154,375 0.21% 20,461,533
2008-02-20 2008-02-18 9.748 1,979,674 -378,919 0.19% 19,297,346
2008-02-19 2008-02-15 9.873 2,358,593 +356,990 0.23% 23,286,739
2008-02-18 2008-02-14 9.474 2,001,603 +2,632 0.20% 18,963,424
2008-02-15 2008-02-13 9.292 1,998,971 -183,320 0.20% 18,573,848
2008-02-14 2008-02-12 9.246 2,182,291 +65,785 0.21% 20,177,683
2008-02-13 2008-02-11 9.223 2,116,506 -23,683 0.21% 19,521,168
2008-02-12 2008-02-06 9.577 2,140,189 +40,348 0.21% 20,496,004
2008-02-11 2008-02-04 9.771 2,099,841 -200,862 0.21% 20,516,582
2008-02-05 2008-02-01 8.174 2,300,703 -137,709 0.23% 18,806,912
2008-02-04 2008-01-31 7.262 2,438,412 +117,535 0.24% 17,708,603
2008-02-01 2008-01-30 7.878 2,320,877 +877 0.23% 18,283,863
2008-01-31 2008-01-29 8.482 2,320,000 -172,793 0.23% 19,678,804
2008-01-30 2008-01-28 8.824 2,492,793 +31,576 0.24% 21,997,076
2008-01-29 2008-01-25 9.041 2,461,217 -196,476 0.24% 22,251,581
2008-01-28 2008-01-24 8.585 2,657,693 -199,108 0.26% 22,815,898
2008-01-25 2008-01-23 9.041 2,856,801 +82,450 0.28% 25,828,011
2008-01-24 2008-01-22 8.630 2,774,351 -321,905 0.27% 23,943,910
2008-01-23 2008-01-21 9.622 3,096,256 +315,765 0.30% 29,793,196
2008-01-22 2008-01-18 10.101 2,780,491 -114,026 0.27% 28,086,201
2008-01-21 2008-01-17 8.756 2,894,517 +428,037 0.28% 25,343,997
2008-01-18 2008-01-16 9.246 2,466,480 -122,797 0.24% 22,805,323
2008-01-17 2008-01-15 9.976 2,589,277 +456,105 0.25% 25,829,997
2008-01-16 2008-01-14 10.728 2,133,172 +517,505 0.21% 22,885,125
2008-01-15 2008-01-11 11.560 1,615,667 +178,057 0.16% 18,677,881
2008-01-14 2008-01-10 12.746 1,437,610 -38,594 0.14% 18,324,016
2008-01-11 2008-01-09 12.723 1,476,204 +49,119 0.14% 18,782,282
2008-01-10 2008-01-08 12.541 1,427,085 +212,265 0.16% 17,897,003
2008-01-09 2008-01-07 13.544 1,214,820 +91,221 0.14% 16,453,798
2008-01-08 2008-01-04 12.860 1,123,599 -316,643 0.13% 14,449,680
2008-01-07 2008-01-03 11.788 1,440,242 -92,098 0.16% 16,978,284
2008-01-04 2008-01-02 10.922 1,532,340 -386,813 0.17% 16,736,261
2008-01-03 2007-12-31 10.831 1,919,153 +287,698 0.22% 20,786,003
2008-01-02 2007-12-27 11.275 1,631,455 +475,402 0.18% 18,395,397
2007-12-28 2007-12-24 9.907 1,156,053 -386,812 0.13% 11,453,423
2007-12-27 2007-12-20 6.920 1,542,865 0.17% 10,677,127

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