| Current Stock Price |
| Date |
 |
Open(HK$) |
|
Close(HK$) |
|
Change(%) |
|
Turnover(HK$) |
|
Volume |
|
| -- |
 |
-- |
|
-- |
|
-- |
|
-- |
|
-- |
|
|
|
| Previous Stock Price |
| Date |
|
Open(HK$) |
|
Close(HK$) |
|
Change(%) |
|
Turnover(HK$) |
|
Volume |
|
| 2007-10-12 |
|
12.20 |
|
14.24 |
|
+119.077 |
|
6.06BN |
|
461.34M |
|
| 2007-10-15 |
|
15.00 |
|
14.50 |
|
+1.826 |
|
1.15BN |
|
79.20M |
|
| 2007-10-16 |
|
14.30 |
|
14.16 |
|
-2.34 |
|
670.77M |
|
47.16M |
|
| 2007-10-17 |
|
14.00 |
|
15.36 |
|
+8.47 |
|
1.44BN |
|
94.81M |
|
| 2007-10-18 |
|
15.70 |
|
14.68 |
|
-4.43 |
|
503.54M |
|
33.76M |
|
| 2007-10-22 |
|
13.92 |
|
14.74 |
|
+0.41 |
|
450.91M |
|
30.92M |
|
| 2007-10-23 |
|
14.98 |
|
14.48 |
|
-1.76 |
|
266.13M |
|
18.25M |
|
| 2007-10-24 |
|
14.62 |
|
14.40 |
|
-0.55 |
|
271.31M |
|
18.72M |
|
| 2007-10-25 |
|
14.60 |
|
14.00 |
|
-2.78 |
|
358.12M |
|
25.29M |
|
| 2007-10-26 |
|
14.08 |
|
14.18 |
|
+1.29 |
|
149.32M |
|
10.51M |
|
| 2007-10-29 |
|
14.50 |
|
14.82 |
|
+4.51 |
|
290.08M |
|
19.98M |
|
| 2007-10-30 |
|
14.82 |
|
14.52 |
|
-2.02 |
|
168.70M |
|
11.58M |
|
| 2007-10-31 |
|
14.40 |
|
14.34 |
|
-1.24 |
|
143.17M |
|
10.08M |
|
| 2007-11-01 |
|
14.38 |
|
14.14 |
|
-1.39 |
|
186.42M |
|
13.16M |
|
| 2007-11-02 |
|
13.80 |
|
13.84 |
|
-2.12 |
|
162.71M |
|
11.76M |
|
| 2007-11-05 |
|
13.30 |
|
13.08 |
|
-5.49 |
|
329.82M |
|
24.99M |
|
| 2007-11-06 |
|
13.00 |
|
13.22 |
|
+1.07 |
|
117.28M |
|
8.99M |
|
| 2007-11-07 |
|
13.34 |
|
13.44 |
|
+1.66 |
|
94.73M |
|
7.04M |
|
| 2007-11-08 |
|
12.98 |
|
13.04 |
|
-2.98 |
|
94.09M |
|
7.24M |
|
| 2007-11-09 |
|
12.80 |
|
12.88 |
|
-1.23 |
|
88.32M |
|
6.84M |
|
| 2007-11-12 |
|
12.16 |
|
12.02 |
|
-6.68 |
|
132.25M |
|
11.02M |
|
| 2007-11-13 |
|
11.80 |
|
10.92 |
|
-9.15 |
|
205.80M |
|
18.60M |
|
| 2007-11-14 |
|
11.40 |
|
11.00 |
|
+0.73 |
|
107.52M |
|
9.70M |
|
| 2007-11-15 |
|
11.00 |
|
10.96 |
|
-0.36 |
|
68.09M |
|
6.11M |
|
| 2007-11-16 |
|
10.70 |
|
10.36 |
|
-5.47 |
|
124.3M |
|
11.79M |
|
| 2007-11-19 |
|
10.00 |
|
9.06 |
|
-12.55 |
|
286.59M |
|
30.16M |
|
| 2007-11-20 |
|
8.80 |
|
9.79 |
|
+8.06 |
|
219.20M |
|
23.30M |
|
| 2007-11-21 |
|
9.76 |
|
9.85 |
|
+0.61 |
|
140.76M |
|
14.12M |
|
| 2007-11-22 |
|
9.65 |
|
9.37 |
|
-4.87 |
|
101.09M |
|
10.64M |
|
| 2007-11-23 |
|
9.50 |
|
8.99 |
|
-4.06 |
|
100.67M |
|
11.08M |
|
| 2007-11-26 |
|
9.16 |
|
9.39 |
|
+0.40 |
|
76.15M |
|
8.16M |
|
| 2007-11-27 |
|
9.18 |
|
9.35 |
|
-0.43 |
|
36.97M |
|
4.00M |
|
| 2007-11-28 |
|
9.39 |
|
9.22 |
|
-1.39 |
|
44.02M |
|
4.76M |
|
| 2007-11-29 |
|
9.39 |
|
9.97 |
|
+8.13 |
|
120.81M |
|
12.35M |
|
| 2007-11-30 |
|
9.97 |
|
9.85 |
|
-1.20 |
|
68.93M |
|
7.03M |
|
| 2007-12-03 |
|
9.95 |
|
10.34 |
|
+9.95 |
|
90.45M |
|
8.73M |
|
| 2007-12-04 |
|
10.38 |
|
10.14 |
|
-1.93 |
|
45.02M |
|
4.43M |
|
| 2007-12-05 |
|
10.10 |
|
9.90 |
|
-2.37 |
|
66.92M |
|
6.75M |
|
| 2007-12-06 |
|
10.08 |
|
9.99 |
|
+0.91 |
|
62.63M |
|
6.25M |
|
| 2007-12-07 |
|
10.10 |
|
9.86 |
|
-1.30 |
|
49.43M |
|
4.95M |
|
| 2007-12-10 |
|
9.80 |
|
9.62 |
|
-2.43 |
|
22.01M |
|
2.29M |
|
| 2007-12-11 |
|
9.64 |
|
9.75 |
|
+1.35 |
|
23.74M |
|
2.44M |
|
| 2007-12-12 |
|
9.58 |
|
9.53 |
|
-2.26 |
|
30.90M |
|
3.24M |
|
| 2007-12-13 |
|
9.60 |
|
9.51 |
|
-0.21 |
|
63.48M |
|
6.53M |
|
| 2007-12-14 |
|
9.55 |
|
9.42 |
|
-0.95 |
|
24.45M |
|
2.60M |
|
| 2007-12-17 |
|
9.28 |
|
9.00 |
|
-4.46 |
|
45.18M |
|
5.00M |
|
| 2007-12-18 |
|
8.66 |
|
8.70 |
|
-3.33 |
|
43.52M |
|
5.03M |
|
| 2007-12-19 |
|
8.76 |
|
8.60 |
|
-1.15 |
|
34.38M |
|
3.95M |
|
| 2007-12-20 |
|
8.66 |
|
8.73 |
|
+1.51 |
|
28.29M |
|
3.25M |
|
| 2007-12-21 |
|
8.80 |
|
8.93 |
|
+2.29 |
|
52.88M |
|
5.97M |
|
| 2007-12-24 |
|
8.96 |
|
9.25 |
|
+3.58 |
|
51.50M |
|
5.65M |
|
| 2007-12-27 |
|
9.00 |
|
8.92 |
|
-3.57 |
|
29.07M |
|
3.22M |
|
| 2007-12-28 |
|
8.89 |
|
8.82 |
|
-1.12 |
|
32.24M |
|
3.68M |
|
| 2007-12-31 |
|
8.85 |
|
8.76 |
|
-0.68 |
|
13.93M |
|
1.58M |
|
| 2008-01-02 |
|
8.77 |
|
9.15 |
|
+4.45 |
|
42.31M |
|
4.70M |
|
| 2008-01-03 |
|
9.00 |
|
9.19 |
|
+0.44 |
|
57.28M |
|
6.14M |
|
| 2008-01-04 |
|
9.21 |
|
9.54 |
|
+3.81 |
|
42.33M |
|
4.48M |
|
| 2008-01-07 |
|
9.48 |
|
9.21 |
|
-3.46 |
|
31.23M |
|
3.37M |
|
| 2008-01-08 |
|
9.28 |
|
8.99 |
|
-2.39 |
|
20.26M |
|
2.22M |
|
| 2008-01-09 |
|
9.02 |
|
9.11 |
|
+1.33 |
|
28.78M |
|
3.17M |
|
| 2008-01-11 |
|
9.08 |
|
8.93 |
|
-2.62 |
|
29.81M |
|
3.30M |
|
| 2008-01-10 |
|
9.17 |
|
9.17 |
|
+0.66 |
|
31.63M |
|
3.44M |
|
| 2008-01-11 |
|
9.08 |
|
8.93 |
|
-2.62 |
|
29.81M |
|
3.30M |
|
| 2008-01-14 |
|
8.90 |
|
8.80 |
|
-1.46 |
|
22.26M |
|
2.53M |
|
| 2008-01-15 |
|
8.85 |
|
8.50 |
|
-3.41 |
|
28.92M |
|
3.38M |
|
| 2008-01-16 |
|
8.20 |
|
7.70 |
|
-9.41 |
|
48.91M |
|
6.22M |
|
| 2008-01-17 |
|
7.55 |
|
7.57 |
|
-1.69 |
|
53.06M |
|
7.25M |
|
| 2008-01-29 |
|
6.10 |
|
5.65 |
|
-4.72 |
|
22.10M |
|
3.80M |
|
| 2008-01-18 |
|
7.00 |
|
7.40 |
|
-2.25 |
|
17.45M |
|
2.41M |
|
| 2008-01-21 |
|
7.35 |
|
6.95 |
|
-6.08 |
|
31.21M |
|
4.37M |
|
| 2008-01-22 |
|
6.20 |
|
5.59 |
|
-19.57 |
|
65.78M |
|
11.44M |
|
| 2008-01-23 |
|
6.09 |
|
5.50 |
|
-1.61 |
|
57.65M |
|
10.34M |
|
| 2008-01-24 |
|
5.61 |
|
5.55 |
|
+0.91 |
|
45.7M |
|
8.07M |
|
| 2008-01-25 |
|
5.75 |
|
6.09 |
|
+9.73 |
|
36.89M |
|
6.20M |
|
| 2008-01-28 |
|
6.06 |
|
5.93 |
|
-2.63 |
|
17.16M |
|
2.91M |
|
| 2008-01-30 |
|
5.65 |
|
5.25 |
|
-7.08 |
|
44.93M |
|
8.30M |
|
| 2008-01-31 |
|
5.25 |
|
5.00 |
|
-4.76 |
|
24.32M |
|
4.88M |
|
| 2008-02-01 |
|
5.08 |
|
5.48 |
|
+9.6 |
|
38.39M |
|
7.44M |
|
| 2008-02-04 |
|
5.90 |
|
5.86 |
|
+6.93 |
|
46.44M |
|
7.90M |
|
| 2008-02-05 |
|
5.90 |
|
5.88 |
|
+0.34 |
|
16.03M |
|
2.74M |
|
| 2008-02-06 |
|
5.60 |
|
5.58 |
|
-5.10 |
|
13.54M |
|
2.42M |
|
| 2008-02-12 |
|
5.50 |
|
5.60 |
|
+1.82 |
|
5.34M |
|
949,000 |
|
| 2008-02-13 |
|
5.66 |
|
5.50 |
|
-1.79 |
|
10.12M |
|
1.83M |
|
| 2008-02-14 |
|
5.65 |
|
5.65 |
|
+2.73 |
|
19.21M |
|
3.40M |
|
| 2008-02-15 |
|
5.62 |
|
5.70 |
|
+0.88 |
|
16.00M |
|
2.86M |
|
| 2008-02-19 |
|
5.96 |
|
6.54 |
|
+12 |
|
79.25M |
|
12.65M |
|
| 2008-02-21 |
|
6.89 |
|
6.75 |
|
+0.90 |
|
60.52M |
|
8.91M |
|
| 2008-03-03 |
|
6.95 |
|
7.17 |
|
0.84 |
|
69.63M |
|
9.69M |
|
| 2008-02-20 |
|
6.80 |
|
6.69 |
|
+2.29 |
|
94.53M |
|
14.03M |
|
| 2008-02-22 |
|
6.73 |
|
6.56 |
|
-2.81 |
|
28.68M |
|
4.34M |
|
| 2008-02-25 |
|
6.57 |
|
6.29 |
|
-4.12 |
|
17.82M |
|
2.78M |
|
| 2008-02-26 |
|
6.40 |
|
6.10 |
|
-3.02 |
|
28.65M |
|
4.68M |
|
| 2008-02-27 |
|
6.16 |
|
6.55 |
|
+7.38 |
|
28.65M |
|
4.68M |
|
| 2008-02-28 |
|
6.55 |
|
6.44 |
|
-1.68 |
|
20.06M |
|
3.10M |
|
| 2008-02-29 |
|
6.38 |
|
7.11 |
|
+10.40 |
|
117.75M |
|
17.05M |
|
| 2008-03-04 |
|
7.31 |
|
7.40 |
|
+3.21 |
|
115.17M |
|
15.46M |
|
| 2008-03-05 |
|
7.39 |
|
6.98 |
|
-5.68 |
|
41.50M |
|
5.86M |
|
| 2008-03-06 |
|
7.09 |
|
7.05 |
|
+1.00 |
|
24.06M |
|
3.38M |
|
| 2008-03-07 |
|
6.94 |
|
6.39 |
|
-9.36 |
|
46.96M |
|
7.11M |
|
| 2008-03-10 |
|
6.38 |
|
6.26 |
|
-2.03 |
|
26.45M |
|
4.30M |
|
| 2008-03-11 |
|
6.20 |
|
6.13 |
|
-2.08 |
|
21.66M |
|
3.52M |
|
| 2008-03-12 |
|
6.30 |
|
5.78 |
|
-5.71 |
|
49.84M |
|
8.29M |
|
| 2008-03-13 |
|
5.60 |
|
5.42 |
|
-6.23 |
|
46.54M |
|
8.51M |
|
| 2008-03-14 |
|
5.48 |
|
5.32 |
|
-1.85 |
|
19.44M |
|
3.61M |
|
| 2008-03-17 |
|
5.16 |
|
4.97 |
|
-6.58 |
|
15.51M |
|
3.09M |
|
| 2008-03-18 |
|
4.86 |
|
4.60 |
|
-7.44 |
|
27.97M |
|
6.10M |
|
| 2008-03-19 |
|
4.75 |
|
4.84 |
|
+5.22 |
|
19.50M |
|
3.98M |
|
| 2008-03-20 |
|
4.74 |
|
4.53 |
|
-6.40 |
|
15.71M |
|
3.49M |
|
| 2008-03-25 |
|
4.70 |
|
4.81 |
|
+6.18 |
|
17.70M |
|
3.76M |
|
| 2008-04-01 |
|
5.08 |
|
4.89 |
|
5.12 |
|
19.19M |
|
3.88M |
|
| 2008-04-02 |
|
5.12 |
|
5.13 |
|
+4.91 |
|
49.17M |
|
9.55M |
|
| 2008-04-03 |
|
5.13 |
|
5.63 |
|
+9.75 |
|
45.21M |
|
8.38M |
|
| 2008-04-07 |
|
5.65 |
|
6.13 |
|
+8.88 |
|
67.21M |
|
11.22M |
|
| 2008-04-08 |
|
6.18 |
|
5.96 |
|
-2.77 |
|
46.87M |
|
7.81M |
|
| 2008-04-09 |
|
5.95 |
|
5.62 |
|
-5.70 |
|
32.32M |
|
5.63M |
|
| 2008-04-10 |
|
5.59 |
|
5.61 |
|
-0.18 |
|
25.44M |
|
4.57M |
|
| 2008-04-11 |
|
5.65 |
|
5.59 |
|
-0.36 |
|
30.95M |
|
5.53M |
|
| 2008-04-14 |
|
5.36 |
|
5.31 |
|
-5.01 |
|
27.52M |
|
5.18M |
|
| 2008-04-15 |
|
5.30 |
|
5.21 |
|
-1.88 |
|
24.57M |
|
4.73M |
|
| 2008-04-16 |
|
5.19 |
|
5.16 |
|
-0.96 |
|
26.56M |
|
5.10M |
|
| 2008-04-17 |
|
5.27 |
|
5.20 |
|
0.78 |
|
22.27M |
|
4.21M |
|
| 2008-04-18 |
|
5.20 |
|
5.11 |
|
-0.02 |
|
16.67M |
|
3.24M |
|
| 2008-04-21 |
|
5.21 |
|
5.14 |
|
0.59 |
|
21.44M |
|
4.14M |
|
| 2008-04-22 |
|
5.15 |
|
5.22 |
|
1.56 |
|
25.36M |
|
4.91M |
|
| 2008-04-23 |
|
5.25 |
|
5.45 |
|
4.41 |
|
61.00M |
|
11.37M |
|
| 2008-04-24 |
|
5.55 |
|
5.71 |
|
6.51 |
|
67.60M |
|
11.94M |
|
| 2008-04-25 |
|
5.85 |
|
5.60 |
|
-1.93 |
|
41.74M |
|
7.42M |
|
| 2008-04-28 |
|
5.58 |
|
5.44 |
|
-2.86 |
|
13.45M |
|
2.47M |
|
| 2008-04-29 |
|
5.43 |
|
5.45 |
|
0.18 |
|
22.56M |
|
4.13M |
|
| 2008-04-30 |
|
5.50 |
|
5.50 |
|
0.92 |
|
19.00M |
|
3.47M |
|
| 2008-05-02 |
|
5.51 |
|
5.66 |
|
2.91 |
|
18.43M |
|
3.28M |
|
| 2008-05-05 |
|
5.79 |
|
5.70 |
|
+0.71 |
|
23.98M |
|
4.20M |
|
| 2008-05-06 |
|
5.74 |
|
5.98 |
|
+4.91 |
|
41.51M |
|
7.12M |
|
| 2008-05-07 |
|
6.07 |
|
5.68 |
|
-5.02 |
|
63.96M |
|
10.78M |
|
| 2008-05-08 |
|
5.62 |
|
5.72 |
|
+0.70 |
|
17.00M |
|
3.00M |
|
| 2008-05-09 |
|
5.76 |
|
5.73 |
|
+0.17 |
|
18.97M |
|
3.31M |
|
| 2008-05-13 |
|
5.78 |
|
5.69 |
|
-0.70 |
|
14.33M |
|
2.54M |
|
| 2008-05-14 |
|
5.73 |
|
5.70 |
|
+0.18 |
|
12.27M |
|
2.17M |
|
| 2008-05-15 |
|
5.69 |
|
5.36 |
|
-5.96 |
|
55.34M |
|
10.13M |
|
| 2008-05-16 |
|
5.42 |
|
5.53 |
|
+5.36 |
|
38.06M |
|
6.92M |
|
| 2008-05-19 |
|
5.60 |
|
6.05 |
|
+9.40 |
|
79.45M |
|
13.65M |
|
| 2008-05-20 |
|
6.05 |
|
5.77 |
|
-4.63 |
|
44.13M |
|
7.58M |
|
| 2008-05-21 |
|
5.66 |
|
5.75 |
|
-0.35 |
|
24.25M |
|
4.23M |
|
| 2008-05-22 |
|
5.68 |
|
5.72 |
|
-0.52 |
|
12.68M |
|
2.24M |
|
| 2008-05-23 |
|
5.73 |
|
5.60 |
|
+5.72 |
|
15.59M |
|
2.75M |
|
| 2008-05-26 |
|
5.55 |
|
5.47 |
|
-2.32 |
|
15.84M |
|
2.88M |
|
| 2008-05-27 |
|
5.47 |
|
5.55 |
|
+1.46 |
|
12.07M |
|
2.17M |
|
| 2008-05-28 |
|
5.50 |
|
5.49 |
|
-1.08 |
|
7.87M |
|
1.43M |
|
| 2008-05-29 |
|
5.49 |
|
5.52 |
|
+0.55 |
|
7.34M |
|
1.32M |
|
| 2008-05-30 |
|
5.52 |
|
5.54 |
|
+0.36 |
|
15.23M |
|
2.37M |
|
| 2008-06-02 |
|
5.52 |
|
5.65 |
|
+1.99 |
|
18.23M |
|
3.28M |
|
| 2008-06-03 |
|
5.56 |
|
5.48 |
|
-3.01 |
|
14.25M |
|
2.59M |
|
| 2008-06-04 |
|
5.48 |
|
5.39 |
|
-1.64 |
|
11.80M |
|
2.18M |
|
| 2008-06-05 |
|
5.38 |
|
5.29 |
|
-1.86 |
|
8.47M |
|
1.60M |
|
| 2008-06-06 |
|
5.38 |
|
5.28 |
|
-0.19 |
|
8.05M |
|
1.52M |
|
| 2008-06-10 |
|
5.23 |
|
5.00 |
|
-5.30 |
|
14.15M |
|
2.82M |
|
| 2008-06-11 |
|
5.00 |
|
5.04 |
|
+0.04 |
|
8.46M |
|
1.67M |
|
| 2008-06-12 |
|
4.97 |
|
4.94 |
|
-1.98 |
|
6.02M |
|
1.24M |
|
| 2008-06-13 |
|
5.04 |
|
4.91 |
|
-0.61 |
|
10.16M |
|
2.04M |
|
| 2008-06-16 |
|
4.96 |
|
4.95 |
|
+0.81 |
|
7.83M |
|
1.57M |
|
| 2008-06-17 |
|
4.95 |
|
4.88 |
|
-1.41 |
|
6.20M |
|
1.26M |
|
| 2008-06-18 |
|
4.85 |
|
4.91 |
|
+0.03 |
|
10.49M |
|
2.16M |
|
| 2008-06-19 |
|
4.70 |
|
4.75 |
|
-3.26 |
|
5.27M |
|
1.11M |
|
| 2008-06-20 |
|
4.75 |
|
4.60 |
|
-3.15 |
|
10.22M |
|
2.17M |
|
| 2008-06-23 |
|
4.59 |
|
4.50 |
|
-2.17 |
|
6.89M |
|
1.53M |
|
| 2008-06-24 |
|
4.49 |
|
4.42 |
|
-1.78 |
|
6.19M |
|
1.39M |
|
| 2008-06-25 |
|
4.5 |
|
4.46 |
|
+0.90 |
|
1.74M |
|
0.38M |
|
| 2008-06-26 |
|
4.50 |
|
4.48 |
|
+0.45 |
|
4.91M |
|
1.10M |
|
| 2008-06-27 |
|
4.40 |
|
4.37 |
|
-2.46 |
|
6.29M |
|
1.46M |
|
| 2008-06-30 |
|
4.44 |
|
4.28 |
|
-2.06 |
|
5.39M |
|
1.26M |
|
| 2008-07-02 |
|
4.2 |
|
4.2 |
|
-1.87 |
|
5.12M |
|
1.22M |
|
| 2008-07-03 |
|
4.20 |
|
3.95 |
|
-5.95 |
|
14.14M |
|
3.52M |
|
| 2008-07-04 |
|
4.00 |
|
4.06 |
|
+2.78 |
|
4.37M |
|
1.08M |
|
| 2008-07-07 |
|
4.06 |
|
4.29 |
|
+5.67 |
|
5.85M |
|
1.38M |
|
| 2008-07-08 |
|
4.30 |
|
4.08 |
|
-4.90 |
|
2.60M |
|
634,000 |
|
| 2008-07-09 |
|
4.13 |
|
4.28 |
|
+4.90 |
|
6.47M |
|
1.53M |
|
| 2008-07-10 |
|
4.22 |
|
4.18 |
|
-2.34 |
|
2.96M |
|
699,000 |
|
| 2008-07-11 |
|
4.20 |
|
4.39 |
|
0.21 |
|
5.04M |
|
1.16M |
|
| 2008-07-14 |
|
4.38 |
|
4.32 |
|
-1.59 |
|
3.18M |
|
737,000 |
|
| 2008-07-15 |
|
4.32 |
|
4.15 |
|
-3.94 |
|
7.05M |
|
1.69M |
|
| 2008-07-16 |
|
4.18 |
|
4.14 |
|
-0.24 |
|
2.60M |
|
622,000 |
|
| 2008-07-17 |
|
4.22 |
|
4.10 |
|
-0.97 |
|
4.34M |
|
1.04M |
|
| 2008-07-21 |
|
4.01 |
|
4.05 |
|
1.25 |
|
5.48M |
|
1.35M |
|
| 2008-07-22 |
|
4.08 |
|
4.03 |
|
-0.49 |
|
1.85M |
|
45.6M |
|
| 2008-07-23 |
|
4.10 |
|
4.08 |
|
1.24 |
|
8.81M |
|
2.18M |
|
| 2008-07-24 |
|
4.1 |
|
4.11 |
|
0.74 |
|
9.51M |
|
2.31M |
|
| 2008-07-25 |
|
4.06 |
|
3.98 |
|
-3.16 |
|
4.79M |
|
1.20M |
|
| 2008-07-28 |
|
4.05 |
|
3.94 |
|
-1.01 |
|
4.37M |
|
1.09M |
|
| 2008-07-29 |
|
3.94 |
|
3.92 |
|
-0.51 |
|
4.16M |
|
1.08M |
|
| 2008-07-30 |
|
3.95 |
|
3.85 |
|
-1.79 |
|
6.33M |
|
1.63M |
|
| 2008-07-31 |
|
3.89 |
|
3.85 |
|
0 |
|
3.87M |
|
1.00M |
|
| 2008-08-01 |
|
3.83 |
|
3.78 |
|
-1.82 |
|
6.21M |
|
1.64M |
|
| 2008-08-04 |
|
3.78 |
|
3.59 |
|
-5.03 |
|
9.31M |
|
2.56M |
|
| 2008-08-05 |
|
3.59 |
|
3.43 |
|
-4.46 |
|
9.64M |
|
2.82M |
|
| 2008-08-07 |
|
3.50 |
|
3.05 |
|
-11.08 |
|
19.7M |
|
6.35M |
|
| 2008-08-08 |
|
3.00 |
|
3.01 |
|
-1.31 |
|
12.75M |
|
4.18M |
|
| 2008-08-11 |
|
3.08 |
|
2.84 |
|
-5.65 |
|
11.58M |
|
3.93M |
|
| 2008-08-12 |
|
2.85 |
|
2.66 |
|
-6.34 |
|
15.70M |
|
5.71M |
|
| 2008-08-13 |
|
2.65 |
|
2.71 |
|
1.88 |
|
12.33M |
|
4.56M |
|
| 2008-08-14 |
|
2.74 |
|
2.74 |
|
1.11 |
|
9.66M |
|
3.55M |
|
| 2008-08-15 |
|
2.70 |
|
2.68 |
|
-2.19 |
|
6.03M |
|
2.24M |
|
| 2008-08-18 |
|
2.68 |
|
2.60 |
|
-2.99 |
|
4.00M |
|
1.54M |
|
| 2008-08-19 |
|
2.56 |
|
2.59 |
|
-0.38 |
|
6.33M |
|
2.43M |
|
| 2008-08-20 |
|
2.58 |
|
2.68 |
|
3.47 |
|
7.51M |
|
2.82M |
|
| 2008-08-21 |
|
2.50 |
|
2.40 |
|
-10.54 |
|
17.12M |
|
7.13M |
|
| 2008-08-25 |
|
2.38 |
|
2.30 |
|
-4.17 |
|
7.80M |
|
3.40M |
|
| 2008-08-26 |
|
2.30 |
|
2.25 |
|
-2.17 |
|
10.54M |
|
4.75M |
|
| 2008-08-28 |
|
2.25 |
|
2.38 |
|
5.78% |
|
12.45M |
|
5.31M |
|
| 2008-08-29 |
|
2.40 |
|
2.45 |
|
+4.26 |
|
12.61M |
|
5.18M |
|
| 2008-09-01 |
|
2.43 |
|
2.47 |
|
+0.82% |
|
9.54M |
|
3.92M |
|
| 2008-09-02 |
|
2.46 |
|
2.38 |
|
-3.64% |
|
7.98M |
|
3.30M |
|
| 2008-09-03 |
|
2.38 |
|
2.38 |
|
0.00 |
|
4.78M |
|
2.02M |
|
| 2008-09-04 |
|
2.34 |
|
2.40 |
|
+0.84% |
|
6.96M |
|
2.92M |
|
| 2008-09-05 |
|
2.30 |
|
2.30 |
|
-4.17% |
|
6.32M |
|
2.78M |
|
| 2008-09-08 |
|
2.32 |
|
2.36 |
|
+2.61% |
|
4.37M |
|
1.88M |
|
| 2008-09-09 |
|
2.37 |
|
2.27 |
|
-3.81% |
|
4.27M |
|
1.85M |
|
| 2008-09-10 |
|
2.25 |
|
2.24 |
|
-1.32% |
|
5.87M |
|
2.59M |
|
| 2008-09-11 |
|
2.23 |
|
2.02 |
|
-9.82% |
|
5.99M |
|
2.85M |
|
| 2008-09-12 |
|
2.03 |
|
2.08 |
|
+2.97% |
|
4.74M |
|
2.30M |
|
| 2008-09-16 |
|
1.88 |
|
1.81 |
|
-12.98% |
|
13.65M |
|
7.43M |
|
| 2008-09-17 |
|
1.85 |
|
1.70 |
|
-6.08% |
|
9.83M |
|
5.56M |
|
| 2008-09-18 |
|
1.67 |
|
1.70 |
|
0.00 |
|
16.67M |
|
10.37M |
|
| 2008-09-19 |
|
1.90 |
|
2.02 |
|
+18.82% |
|
9.01M |
|
4.74M |
|
| 2008-09-22 |
|
2.08 |
|
2.17 |
|
+7.43% |
|
9.75M |
|
4.62M |
|
| 2008-09-23 |
|
2.13 |
|
1.99 |
|
-8.29% |
|
6.65M |
|
3.26M |
|
| 2008-09-24 |
|
1.99 |
|
2.07 |
|
+4.02% |
|
3.08M |
|
1.53M |
|
| 2008-09-25 |
|
2.07 |
|
2.05 |
|
-0.97% |
|
4.40M |
|
2.10M |
|
| 2008-09-26 |
|
2.08 |
|
2.07 |
|
+0.98% |
|
2.44M |
|
1.19M |
|
| 2008-09-29 |
|
2.08 |
|
1.90 |
|
-8.21% |
|
3.78M |
|
1.86M |
|
| 2008-09-30 |
|
1.75 |
|
1.96 |
|
+3.16% |
|
3.57M |
|
1.93M |
|
| 2008-10-02 |
|
1.96 |
|
2.12 |
|
+8.16% |
|
2.43M |
|
1.17M |
|
| 2008-10-03 |
|
2.10 |
|
2.02 |
|
-4.72% |
|
2.31M |
|
1.31M |
|
| 2008-10-06 |
|
2.02 |
|
1.94 |
|
-3.96% |
|
1.47M |
|
0.77M |
|
| 2008-10-08 |
|
1.90 |
|
1.75 |
|
-9.79% |
|
3.74M |
|
2.08M |
|
| 2008-10-09 |
|
1.95 |
|
1.67 |
|
-4.57% |
|
2.04M |
|
1.19M |
|
| 2008-10-10 |
|
1.58 |
|
1.52 |
|
-8.98% |
|
11.22M |
|
7.24M |
|
| 2008-10-13 |
|
1.54 |
|
1.60 |
|
+5.26% |
|
2.92M |
|
1.87M |
|
| 2008-10-14 |
|
1.67 |
|
1.78 |
|
+11.25% |
|
5.33M |
|
3.11M |
|
| 2008-10-15 |
|
1.78 |
|
1.59 |
|
-10.67% |
|
8.15M |
|
5.09M |
|
| 2008-10-16 |
|
1.50 |
|
1.50 |
|
-5.66% |
|
8.47M |
|
5.62M |
|
| 2008-10-17 |
|
1.45 |
|
1.46 |
|
-2.67% |
|
2.15M |
|
1.47M |
|
| 2008-10-20 |
|
1.46 |
|
1.47 |
|
+0.68% |
|
2.32M |
|
1.60M |
|
| 2008-10-21 |
|
1.55 |
|
1.41 |
|
-4.08% |
|
1.60M |
|
1.10M |
|
| 2008-10-23 |
|
1.32 |
|
1.33 |
|
-2.92% |
|
1.65M |
|
1.26M |
|
| 2008-10-24 |
|
1.3 |
|
1.21 |
|
-9.02% |
|
2.59M |
|
2.07M |
|
| 2008-10-28 |
|
1.11 |
|
1.08 |
|
+4.85% |
|
3.31M |
|
3.20M |
|
| 2008-10-29 |
|
1.04 |
|
1.06 |
|
-2.78% |
|
4.56M |
|
4.15M |
|
| 2008-10-30 |
|
1.09 |
|
1.25 |
|
+19.05% |
|
5.23M |
|
4.36M |
|
| 2008-11-05 |
|
1.73 |
|
1.66 |
|
0% |
|
16.59M |
|
9.73M |
|
| 2008-11-06 |
|
1.55 |
|
1.35 |
|
-18.67% |
|
6.81M |
|
4.69M |
|
| 2008-11-07 |
|
1.3 |
|
1.52 |
|
+12.59% |
|
5.87M |
|
4.07M |
|
| 2008-11-10 |
|
1.65 |
|
1.65 |
|
+8.55% |
|
10.91M |
|
6.75M |
|
| 2008-11-11 |
|
1.60 |
|
1.62 |
|
-1.82% |
|
14.99M |
|
8.87M |
|
| 2008-11-12 |
|
1.62 |
|
1.72 |
|
+6.17% |
|
5.92M |
|
3.54M |
|
| 2008-11-13 |
|
1.64 |
|
1.60 |
|
-6.98% |
|
6.30M |
|
3.87M |
|
| 2008-11-14 |
|
1.65 |
|
1.56 |
|
-2.50% |
|
7.93M |
|
4.86M |
|
| 2008-11-17 |
|
1.61 |
|
1.54 |
|
-1.28% |
|
6.87M |
|
4.43M |
|
| 2008-11-18 |
|
1.56 |
|
1.48 |
|
-3.9% |
|
3.44M |
|
2.33M |
|
| 2008-11-19 |
|
1.48 |
|
1.45 |
|
-2.03% |
|
1.55M |
|
1.06M |
|
| 2008-11-21 |
|
1.31 |
|
1.40 |
|
-0.71% |
|
1.33M |
|
0.96M |
|
| 2008-11-24 |
|
1.45 |
|
1.43 |
|
+2.14% |
|
2.12M |
|
1.48M |
|
| 2008-11-25 |
|
1.45 |
|
1.46 |
|
+2.1% |
|
2.24M |
|
1.51M |
|
| 2008-11-26 |
|
1.49 |
|
1.48 |
|
+1.37% |
|
1.96M |
|
1.33M |
|
| 2008-11-27 |
|
1.53 |
|
1.50 |
|
+1.35% |
|
21.73M |
|
14.18M |
|
| 2008-11-28 |
|
1.51 |
|
1.51 |
|
+0.67% |
|
2.26M |
|
1.51M |
|
| 2008-12-01 |
|
1.54 |
|
1.60 |
|
+5.96% |
|
5.20M |
|
3.29M |
|
| 2008-12-02 |
|
1.50 |
|
1.53 |
|
-4.38% |
|
2.89M |
|
1.89M |
|
| 2008-12-04 |
|
1.69 |
|
1.62 |
|
-0.61% |
|
5.50M |
|
3.29M |
|
| 2008-12-05 |
|
1.57 |
|
1.59 |
|
-1.85% |
|
3.23M |
|
2.04M |
|
| 2008-12-08 |
|
1.60 |
|
1.73 |
|
+8.81% |
|
12.10M |
|
7.18M |
|
| 2008-12-09 |
|
1.75 |
|
1.80 |
|
+4.05% |
|
22.02M |
|
12.10M |
|
| 2008-12-10 |
|
1.88 |
|
2.07 |
|
+15.00% |
|
45.27M |
|
22.60M |
|
| 2008-12-11 |
|
2.10 |
|
2.00 |
|
-3.38% |
|
37.55M |
|
17.62M |
|
| 2008-12-12 |
|
2.00 |
|
1.90 |
|
-5.00% |
|
15.38M |
|
8.15M |
|
| 2008-12-15 |
|
2.00 |
|
1.91 |
|
+0.53% |
|
7.51M |
|
3.85M |
|
| 2008-12-16 |
|
1.96 |
|
1.92 |
|
+0.52% |
|
4.21M |
|
2.19M |
|
| 2008-12-17 |
|
1.98 |
|
2.06 |
|
+7.29% |
|
15.39M |
|
7.72M |
|
| 2008-12-18 |
|
2.06 |
|
2.19 |
|
+6.31% |
|
30.17M |
|
14.12M |
|
| 2008-12-19 |
|
2.15 |
|
2.16 |
|
-1.37% |
|
25.17M |
|
11.62M |
|
| 2008-12-22 |
|
2.22 |
|
2.13 |
|
-1.39% |
|
26.47M |
|
11.96M |
|
| 2008-12-23 |
|
2.10 |
|
1.90 |
|
-10.80% |
|
12.38M |
|
6.33M |
|
| 2008-12-24 |
|
1.87 |
|
1.98 |
|
+4.21% |
|
4.76M |
|
2.45M |
|
| 2008-12-29 |
|
2.03 |
|
1.99 |
|
+0.51% |
|
8.05M |
|
4.02M |
|
| 2008-12-30 |
|
2.00 |
|
1.92 |
|
-3.52% |
|
4.35M |
|
2.24M |
|
| 2008-12-31 |
|
1.95 |
|
2.00 |
|
+4.17% |
|
5.15M |
|
2.61M |
|
| 2009-01-02 |
|
2.04 |
|
2.21 |
|
+10.50% |
|
31.44M |
|
14.38M |
|
| 2009-01-05 |
|
2.27 |
|
2.33 |
|
+5.43% |
|
32.51M |
|
14.33M |
|
| 2009-01-06 |
|
2.30 |
|
2.27 |
|
-2.58% |
|
19.68M |
|
8.70M |
|
| 2009-01-07 |
|
2.30 |
|
2.21 |
|
-2.64% |
|
30.54M |
|
13.12M |
|
| 2009-01-08 |
|
2.17 |
|
2.07 |
|
-6.34% |
|
17.74M |
|
8.53M |
|
| 2009-01-09 |
|
2.10 |
|
2.16 |
|
+4.35% |
|
9.15M |
|
4.27M |
|
| 2009-01-12 |
|
2.15 |
|
2.06 |
|
-4.63% |
|
6.03M |
|
2.92M |
|
| 2009-01-13 |
|
2.03 |
|
1.99 |
|
-3.40% |
|
5.12M |
|
2.54M |
|
| 2009-01-14 |
|
1.96 |
|
2.01 |
|
+1.01% |
|
4.67M |
|
2.28M |
|
| 2009-01-15 |
|
1.93 |
|
1.96 |
|
-2.49% |
|
6.06M |
|
3.16M |
|
| 2009-01-16 |
|
1.98 |
|
2.02 |
|
+3.06% |
|
4.18M |
|
2.06M |
|
| 2009-01-19 |
|
2.05 |
|
2.02 |
|
0.00 |
|
2.32M |
|
1.15M |
|
| 2009-01-20 |
|
2.00 |
|
1.98 |
|
-1.98% |
|
1.67M |
|
0.85M |
|
| 2009-01-21 |
|
1.95 |
|
1.92 |
|
-3.03% |
|
2.35M |
|
1.22M |
|
| 2009-01-22 |
|
1.93 |
|
1.88 |
|
-2.08% |
|
3.21M |
|
1.70M |
|
| 2009-01-23 |
|
1.88 |
|
1.80 |
|
-4.26% |
|
3.16M |
|
1.73M |
|
| 2009-01-29 |
|
1.90 |
|
1.88 |
|
+4.44% |
|
3.30M |
|
1.76M |
|
| 2009-01-30 |
|
1.84 |
|
1.94 |
|
+3.19% |
|
1.96M |
|
1.03M |
|
| 2009-02-02 |
|
1.89 |
|
1.87 |
|
-3.61% |
|
1.24M |
|
0.66M |
|
| 2009-02-03 |
|
1.90 |
|
1.92 |
|
+2.67% |
|
2.56M |
|
1.34M |
|
| 2009-02-04 |
|
1.94 |
|
2.03 |
|
+5.73% |
|
4.40M |
|
2.20M |
|
| 2009-02-05 |
|
2.04 |
|
2.05 |
|
+0.99% |
|
8.78M |
|
4.25M |
|
| 2009-02-06 |
|
2.10 |
|
2.18 |
|
+6.34% |
|
11.78M |
|
5.51M |
|
| 2009-02-09 |
|
2.19 |
|
2.17 |
|
-0.46% |
|
10.58M |
|
4.80M |
|
| 2009-02-10 |
|
2.16 |
|
2.18 |
|
+0.46% |
|
8.03M |
|
3.69M |
|
| 2009-02-11 |
|
2.17 |
|
2.11 |
|
-3.21% |
|
5.02M |
|
2.39M |
|
| 2009-02-12 |
|
2.08 |
|
2.09 |
|
-0.95% |
|
5.77M |
|
2.75M |
|
| 2009-02-13 |
|
2.10 |
|
2.14 |
|
+2.39% |
|
4.14M |
|
1.94M |
|
| 2009-02-16 |
|
2.18 |
|
2.15 |
|
+0.47% |
|
3.88M |
|
1.81M |
|
| 2009-02-17 |
|
2.16 |
|
2.02 |
|
-6.05% |
|
5.75M |
|
2.79M |
|
| 2009-02-18 |
|
2.05 |
|
2.09 |
|
+3.47% |
|
3.17M |
|
1.56M |
|
| 2009-02-19 |
|
2.08 |
|
2.09 |
|
0.00 |
|
2.51M |
|
1.20M |
|
| 2009-02-20 |
|
2.06 |
|
2.03 |
|
-2.87% |
|
4.54M |
|
2.24M |
|
| 2009-02-23 |
|
2.00 |
|
2.09 |
|
+2.96% |
|
2.98M |
|
1.44M |
|
| 2009-02-24 |
|
2.07 |
|
2.01 |
|
-3.83% |
|
4.10M |
|
2.03M |
|
| 2009-02-25 |
|
2.02 |
|
2.02 |
|
+0.50% |
|
1.48M |
|
0.73M |
|
| 2009-02-26 |
|
2.02 |
|
1.95 |
|
-3.47% |
|
2.57M |
|
1.31M |
|
| 2009-02-27 |
|
1.98 |
|
1.91 |
|
-2.05% |
|
3.25M |
|
1.69M |
|
| 2009-03-02 |
|
1.88 |
|
1.89 |
|
-1.05% |
|
2.87M |
|
1.53M |
|
| 2009-03-03 |
|
1.86 |
|
1.93 |
|
+2.12% |
|
2.23M |
|
1.17M |
|
| 2009-03-04 |
|
1.95 |
|
2.02 |
|
+4.66% |
|
2.57M |
|
1.28M |
|
| 2009-03-05 |
|
2.08 |
|
2.03 |
|
+0.50% |
|
2.22M |
|
1.08M |
|
| 2009-03-06 |
|
2.05 |
|
1.96 |
|
-3.45% |
|
0.75M |
|
0.38M |
|
| 2009-03-09 |
|
1.96 |
|
1.95 |
|
-0.51% |
|
0.94M |
|
0.48M |
|
| 2009-03-10 |
|
2.00 |
|
1.99 |
|
+2.05% |
|
0.82M |
|
0.41M |
|
| 2009-03-11 |
|
2.03 |
|
2.01 |
|
+1.01% |
|
1.92M |
|
0.95M |
|
| 2009-03-12 |
|
1.98 |
|
1.88 |
|
-6.47% |
|
9.94M |
|
5.32M |
|
| 2009-03-13 |
|
1.90 |
|
1.90 |
|
+1.06% |
|
6.80M |
|
3.59M |
|
| 2009-03-16 |
|
1.90 |
|
2.00 |
|
+5.26% |
|
11.13M |
|
5.59M |
|
| 2009-03-17 |
|
2.00 |
|
2.05 |
|
+2.50% |
|
19.04M |
|
9.13M |
|
| 2009-03-18 |
|
2.06 |
|
2.12 |
|
+3.42% |
|
8.00M |
|
3.77M |
|
| 2009-03-19 |
|
2.11 |
|
2.22 |
|
+4.72% |
|
16.76M |
|
7.67M |
|
| 2009-03-20 |
|
2.20 |
|
2.15 |
|
-3.15% |
|
17.21M |
|
7.58M |
|
| 2009-03-23 |
|
2.21 |
|
2.48 |
|
+15.35% |
|
56.69M |
|
23.48M |
|
| 2009-03-24 |
|
2.55 |
|
2.39 |
|
-3.63% |
|
23.69M |
|
9.88M |
|
| 2009-03-25 |
|
2.33 |
|
2.41 |
|
+0.84% |
|
33.47M |
|
13.54M |
|
| 2009-03-26 |
|
2.46 |
|
2.59 |
|
+7.47% |
|
35.08M |
|
13.79M |
|
| 2009-03-27 |
|
2.65 |
|
2.53 |
|
-2.32% |
|
19.04M |
|
7.39M |
|
| 2009-03-30 |
|
2.47 |
|
2.30 |
|
-9.09% |
|
22.54M |
|
9.64M |
|
| 2009-03-31 |
|
2.30 |
|
2.31 |
|
+0.44% |
|
10.62M |
|
4.56M |
|
| 2009-04-01 |
|
2.36 |
|
2.37 |
|
+2.60% |
|
12.98M |
|
5.42M |
|
| 2009-04-02 |
|
2.43 |
|
2.52 |
|
+6.33% |
|
16.99M |
|
6.82M |
|
| 2009-04-03 |
|
2.52 |
|
2.47 |
|
-1.98% |
|
7.00M |
|
2.81M |
|
| 2009-04-06 |
|
2.49 |
|
2.52 |
|
+2.02% |
|
18.71M |
|
7.37M |
|
| 2009-04-07 |
|
2.47 |
|
2.55 |
|
+1.19% |
|
8.23M |
|
3.29M |
|
| 2009-04-08 |
|
2.52 |
|
2.47 |
|
-3.14% |
|
12.99M |
|
5.28M |
|
| 2009-04-09 |
|
2.50 |
|
2.78 |
|
+12.55% |
|
37.44M |
|
13.88M |
|
| 2009-04-14 |
|
2.84 |
|
2.99 |
|
+7.55% |
|
39.28M |
|
13.19M |
|
| 2009-04-15 |
|
3.00 |
|
3.46 |
|
+15.72% |
|
42.23M |
|
12.95M |
|
| 2009-04-16 |
|
3.55 |
|
3.32 |
|
-4.05% |
|
58.40M |
|
16.37M |
|
| 2009-04-17 |
|
3.40 |
|
3.28 |
|
-1.20% |
|
26.30M |
|
7.84M |
|
| 2009-04-20 |
|
3.28 |
|
3.35 |
|
+2.13% |
|
19.34M |
|
5.77M |
|
| 2009-04-21 |
|
3.21 |
|
3.37 |
|
+0.60% |
|
24.37M |
|
7.52M |
|
| 2009-04-22 |
|
3.40 |
|
3.13 |
|
-7.12% |
|
25.79M |
|
7.93M |
|
| 2009-04-23 |
|
3.11 |
|
3.19 |
|
+1.92% |
|
18.00M |
|
5.72M |
|
| 2009-04-24 |
|
3.12 |
|
3.15 |
|
-1.25% |
|
16.02M |
|
5.11M |
|
| 2009-04-27 |
|
3.14 |
|
2.92 |
|
-7.30% |
|
18.91M |
|
6.40M |
|
| 2009-04-28 |
|
2.88 |
|
2.77 |
|
-5.14% |
|
26.68M |
|
9.60M |
|
| 2009-04-29 |
|
2.76 |
|
2.93 |
|
+5.78% |
|
16.31M |
|
5.69M |
|
| 2009-04-30 |
|
3.02 |
|
2.96 |
|
+1.02% |
|
36.42M |
|
12.43M |
|
| 2009-05-04 |
|
3.02 |
|
3.16 |
|
+6.76% |
|
43.09M |
|
13.59M |
|
| 2009-05-05 |
|
3.26 |
|
3.31 |
|
+4.75% |
|
40.42M |
|
12.23M |
|
| 2009-05-06 |
|
