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: GUOTAI JUNAN SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.330 320,686 +0 0.11% 426,512
2025-10-13 2025-10-09 1.360 320,686 +0 0.11% 436,133
2025-10-10 2025-10-08 1.350 320,686 +0 0.11% 432,926
2025-10-09 2025-10-06 1.380 320,686 +0 0.11% 442,547
2025-10-08 2025-10-03 1.350 320,686 +0 0.11% 432,926
2025-10-06 2025-10-02 1.340 320,686 +0 0.11% 429,719
2025-10-03 2025-09-30 1.390 320,686 +0 0.11% 445,754
2025-10-02 2025-09-29 1.360 320,686 +0 0.11% 436,133
2025-09-30 2025-09-26 1.430 320,686 +0 0.11% 458,581
2025-09-29 2025-09-25 1.370 320,686 +0 0.11% 439,340
2025-09-26 2025-09-24 1.400 320,686 +0 0.11% 448,960
2025-09-25 2025-09-23 1.430 320,686 +0 0.11% 458,581
2025-09-24 2025-09-22 1.440 320,686 +0 0.11% 461,788
2025-09-23 2025-09-19 1.400 320,686 +0 0.11% 448,960
2025-09-22 2025-09-18 1.380 320,686 +0 0.11% 442,547
2025-09-19 2025-09-17 1.460 320,686 +0 0.11% 468,202
2025-09-18 2025-09-16 1.400 320,686 +0 0.11% 448,960
2025-09-17 2025-09-15 1.420 320,686 +0 0.11% 455,374
2025-09-16 2025-09-12 1.510 320,686 +0 0.11% 484,236
2025-09-15 2025-09-11 1.520 320,686 +0 0.11% 487,443
2025-09-12 2025-09-10 1.550 320,686 +0 0.11% 497,063
2025-09-11 2025-09-09 1.460 320,686 +0 0.11% 468,202
2025-09-10 2025-09-08 1.460 320,686 +0 0.11% 468,202
2025-09-09 2025-09-05 1.470 320,686 +0 0.11% 471,408
2025-09-08 2025-09-04 1.460 320,686 +0 0.11% 468,202
2025-09-05 2025-09-03 1.460 320,686 +0 0.11% 468,202
2025-09-04 2025-09-02 1.490 320,686 +0 0.11% 477,822
2025-09-03 2025-09-01 1.310 320,686 -155 0.11% 420,099
2025-08-28 2025-08-26 1.560 320,841 -22,250 0.11% 500,512
2025-08-27 2025-08-25 1.530 343,091 -83 0.12% 524,929
2025-08-26 2025-08-22 1.660 343,174 -10,001 0.12% 569,669
2025-07-23 2025-07-21 1.080 353,175 +56,750 0.12% 381,429
2025-07-22 2025-07-18 1.060 296,425 +6,750 0.10% 314,210
2025-07-09 2025-07-07 1.090 289,675 +2,250 0.10% 315,746
2025-07-04 2025-07-02 1.060 287,425 +17,250 0.10% 304,670
2024-05-17 2024-05-14 2.550 270,175 +190,000 0.10% 688,946
2024-05-13 2024-05-09 3.100 80,175 +39,000 0.03% 248,542
2024-05-10 2024-05-08 2.950 41,175 +5,000 0.01% 121,466
2024-04-26 2024-04-24 2.010 36,175 -30,000 0.01% 72,712
2024-04-22 2024-04-18 2.370 66,175 +30,000 0.02% 156,835
2024-04-15 2024-04-11 2.500 36,175 -28,000 0.01% 90,438
2024-04-12 2024-04-10 2.900 64,175 +28,000 0.02% 186,108
2024-03-25 2024-03-21 2.000 36,175 -21,430 0.01% 72,350
2024-01-24 2024-01-22 3.100 57,605 -250 0.02% 178,576
2023-11-30 2023-11-28 3.450 57,855 +12,000 0.02% 199,600
2023-09-22 2023-09-20 3.400 45,855 -1,500 0.02% 155,907
2023-08-22 2023-08-18 3.900 47,355 +5,000 0.02% 184,685
2023-07-05 2023-07-03 6.200 42,355 +21,430 0.01% 262,601
2023-05-22 2023-05-18 5.700 20,925 +12,000 0.01% 119,272
2023-02-06 2023-02-02 8.800 8,925 -72 0.00% 78,540
2022-09-16 2022-09-14 8.700 8,997 -2,750 0.00% 78,274
2022-09-05 2022-09-01 9.500 11,747 -6,500 0.00% 111,596
2022-08-25 2022-08-23 11.200 18,247 -369,500 0.01% 204,366
2022-08-23 2022-08-19 15.800 387,747 -19,000 0.14% 6,126,403
2022-08-18 2022-08-16 16.400 406,747 +13,250 0.14% 6,670,651
2022-08-17 2022-08-15 15.600 393,497 +10,000 0.14% 6,138,553
2022-08-16 2022-08-12 15.000 383,497 +58,000 0.14% 5,752,455
2022-08-11 2022-08-09 12.600 325,497 +36,500 0.11% 4,101,262
2022-08-10 2022-08-08 12.300 288,997 +73,250 0.10% 3,554,663
2022-08-09 2022-08-05 12.200 215,747 +56,750 0.08% 2,632,113
2022-08-08 2022-08-04 11.600 158,997 +50,500 0.06% 1,844,365
2022-08-04 2022-08-02 11.600 108,497 -117,500 0.04% 1,258,565
2022-08-03 2022-08-01 11.600 225,997 -10,500 0.08% 2,621,565
2022-08-02 2022-07-29 11.500 236,497 -98,250 0.08% 2,719,716
2022-08-01 2022-07-28 12.200 334,747 -21,500 0.12% 4,083,913
2022-07-28 2022-07-26 12.800 356,247 -5,000 0.13% 4,559,962
2022-07-22 2022-07-20 12.500 361,247 -9,000 0.13% 4,515,588
2022-07-21 2022-07-19 12.400 370,247 -17,000 0.13% 4,591,063
2022-07-20 2022-07-18 12.600 387,247 -15,000 0.14% 4,879,312
2022-07-19 2022-07-15 12.200 402,247 +5,000 0.14% 4,907,413
2022-07-18 2022-07-14 12.900 397,247 -8,000 0.14% 5,124,486
2022-07-14 2022-07-12 12.700 405,247 -38,000 0.14% 5,146,637
2022-07-12 2022-07-08 13.600 443,247 -7,000 0.16% 6,028,159
2022-07-11 2022-07-07 13.200 450,247 -34,000 0.16% 5,943,260
2022-07-06 2022-07-04 13.900 484,247 +81,250 0.17% 6,731,033
2022-07-05 2022-06-30 14.100 402,997 +222,250 0.14% 5,682,258
2022-06-30 2022-06-28 13.500 180,747 +10,000 0.06% 2,440,084
2022-06-29 2022-06-27 13.100 170,747 +74,750 0.06% 2,236,786
2022-06-27 2022-06-23 12.700 95,997 -8,000 0.03% 1,219,162
2022-06-23 2022-06-21 12.800 103,997 +13,000 0.04% 1,331,162
2022-06-22 2022-06-20 12.400 90,997 +15,000 0.03% 1,128,363
2022-06-21 2022-06-17 12.000 75,997 -10,000 0.03% 911,964
2022-06-20 2022-06-16 11.700 85,997 -45,000 0.03% 1,006,165
2022-06-17 2022-06-15 12.800 130,997 +14,250 0.05% 1,676,762
2022-06-16 2022-06-14 12.700 116,747 -28,000 0.04% 1,482,687
2022-06-15 2022-06-13 12.400 144,747 -159,250 0.05% 1,794,863
2022-06-14 2022-06-10 13.300 303,997 -28,000 0.11% 4,043,160
2022-06-13 2022-06-09 13.700 331,997 -23,000 0.12% 4,548,359
2022-06-10 2022-06-08 14.000 354,997 -15,000 0.13% 4,969,958
2022-06-08 2022-06-06 13.800 369,997 -6,250 0.13% 5,105,959
2022-06-07 2022-06-02 13.500 376,247 -23,000 0.13% 5,079,334
2022-06-06 2022-06-01 14.200 399,247 +38,250 0.14% 5,669,307
2022-06-02 2022-05-31 13.500 360,997 -8,000 0.13% 4,873,460
2022-05-30 2022-05-26 13.300 368,997 -25,000 0.13% 4,907,660
2022-05-27 2022-05-25 13.400 393,997 -118,000 0.14% 5,279,560
2022-05-26 2022-05-24 13.600 511,997 -19,000 0.18% 6,963,159
2022-05-25 2022-05-23 14.300 530,997 -28,000 0.19% 7,593,257
2022-05-24 2022-05-20 13.600 558,997 -8,000 0.20% 7,602,359
2022-05-20 2022-05-18 16.400 566,997 +67,750 0.20% 9,298,751
2022-05-17 2022-05-13 15.700 499,247 +13,750 0.18% 7,838,178
2022-05-13 2022-05-11 17.400 485,497 +136,000 0.17% 8,447,648
2022-05-12 2022-05-10 16.100 349,497 -15,000 0.12% 5,626,902
2022-05-10 2022-05-05 16.700 364,497 +36,000 0.13% 6,087,100
2022-05-05 2022-05-03 15.600 328,497 +10,500 0.12% 5,124,553
2022-05-04 2022-04-29 14.000 317,997 +23,250 0.11% 4,451,958
2022-05-03 2022-04-28 12.900 294,747 +35,000 0.10% 3,802,236
2022-04-29 2022-04-27 13.000 259,747 -9,750 0.09% 3,376,711
2022-04-27 2022-04-25 12.500 269,497 -60,000 0.10% 3,368,712
2022-04-22 2022-04-20 13.200 329,497 -438,000 0.12% 4,349,360
2022-04-21 2022-04-19 15.000 767,497 -55,000 0.27% 11,512,455
2022-04-20 2022-04-14 14.100 822,497 +8,000 0.29% 11,597,208
2022-04-19 2022-04-13 12.700 814,497 +78,000 0.29% 10,344,112
2022-04-14 2022-04-12 11.500 736,497 +18,000 0.26% 8,469,716
2022-04-13 2022-04-11 11.500 718,497 +30,000 0.25% 8,262,716
2022-04-11 2022-04-07 11.000 688,497 +86,750 0.24% 7,573,467
2022-04-08 2022-04-06 9.900 601,747 +81,750 0.21% 5,957,295
2022-04-07 2022-04-04 9.100 519,997 -35,000 0.18% 4,731,973
2022-03-23 2022-03-21 9.400 554,997 +67,000 0.20% 5,216,972
2022-03-18 2022-03-16 8.500 487,997 +3,000 0.17% 4,147,974
2022-03-17 2022-03-15 8.300 484,997 +99,000 0.17% 4,025,475
2022-03-15 2022-03-11 9.000 385,997 -250 0.14% 3,473,973
2022-02-16 2022-02-14 9.600 386,247 -20,000 0.14% 3,707,971
2022-02-15 2022-02-11 9.200 406,247 +70,000 0.14% 3,737,472
2022-02-14 2022-02-10 8.600 336,247 +2,000 0.12% 2,891,724
2022-02-10 2022-02-08 8.700 334,247 +42,000 0.12% 2,907,949
2022-01-25 2022-01-21 7.700 292,247 +3,000 0.10% 2,250,302
2022-01-24 2022-01-20 8.000 289,247 +48,000 0.10% 2,313,976
2022-01-21 2022-01-19 7.900 241,247 +10,000 0.09% 1,905,851
2022-01-13 2022-01-11 7.500 231,247 +10,000 0.08% 1,734,352
2022-01-12 2022-01-10 7.700 221,247 +50,000 0.08% 1,703,602
2022-01-11 2022-01-07 7.400 171,247 +18,000 0.06% 1,267,228
2022-01-10 2022-01-06 7.300 153,247 +11,250 0.05% 1,118,703
2022-01-07 2022-01-05 7.300 141,997 +2,000 0.05% 1,036,578
2022-01-05 2022-01-03 7.200 139,997 +8,750 0.05% 1,007,978
2022-01-04 2021-12-31 7.100 131,247 +101,500 0.05% 931,854
2021-12-20 2021-12-16 6.600 29,747 -29,000 0.01% 196,330
2021-11-10 2021-11-08 7.200 58,747 -40,000 0.02% 422,978
2021-10-04 2021-09-29 6.800 98,747 -36,500 0.03% 671,480
2021-09-28 2021-09-24 7.000 135,247 -48,250 0.05% 946,729
2021-09-23 2021-09-20 7.100 183,497 -151,000 0.06% 1,302,829
2021-09-13 2021-09-09 8.000 334,497 +2,000 0.12% 2,675,976
2021-09-08 2021-09-06 7.800 332,497 -4,500 0.12% 2,593,477
2021-09-07 2021-09-03 7.900 336,997 -30,000 0.12% 2,662,276
2021-09-02 2021-08-31 8.000 366,997 +66,250 0.13% 2,935,976
2021-09-01 2021-08-30 7.800 300,747 +53,000 0.11% 2,345,827
2021-08-31 2021-08-27 7.300 247,747 +220,000 0.09% 1,808,553
2021-08-23 2021-08-19 6.900 27,747 -1,250 0.01% 191,454
2021-08-20 2021-08-18 6.900 28,997 -8,750 0.01% 200,079
2021-08-17 2021-08-13 7.400 37,747 -10,000 0.01% 279,328
2021-07-16 2021-07-14 7.100 47,747 +84 0.02% 339,004
2021-05-26 2021-05-24 7.000 47,663 +120 0.02% 333,641
2021-05-04 2021-04-30 7.700 47,543 +20,000 0.02% 366,081
2021-04-28 2021-04-26 8.300 27,543 +10,000 0.01% 228,607
2021-04-26 2021-04-22 8.300 17,543 +10,000 0.01% 145,607
2021-04-21 2021-04-19 8.600 7,543 +135 0.00% 64,870
2021-04-20 2021-04-16 8.700 7,408 +1,050 0.00% 64,450
2021-04-13 2021-04-09 7.800 6,358 -2,000 0.00% 49,592
2021-03-30 2021-03-26 8.100 8,358 +40 0.00% 67,700
2021-03-18 2021-03-16 8.272 8,318 -431 0.00% 68,803
2021-02-16 2021-02-09 8.937 8,749 -15,777 0.00% 78,191
2021-02-01 2021-01-28 9.413 24,526 -6,268 0.01% 230,851
2021-01-20 2021-01-18 9.793 30,794 -10 0.02% 301,560
2021-01-14 2021-01-12 10.363 30,804 -1,052 0.02% 319,230
2021-01-06 2021-01-04 11.599 31,856 -32 0.02% 369,505
2020-12-10 2020-12-08 9.793 31,888 -7 0.02% 312,273
2020-12-03 2020-12-01 9.888 31,895 +7,321 0.02% 315,374
2020-09-10 2020-09-08 8.462 24,574 -11 0.01% 207,939
2020-07-16 2020-07-14 10.363 24,585 +21 0.01% 254,781
2020-07-14 2020-07-10 13.976 24,564 +253 0.01% 343,310
2020-06-24 2020-06-22 9.032 24,311 -32 0.01% 219,582
2020-04-01 2020-03-30 6.180 24,343 -10,518 0.01% 150,438
2020-03-24 2020-03-20 7.226 34,861 +32 0.02% 251,897
2020-03-19 2020-03-17 8.937 34,829 +31 0.02% 311,271
2020-03-18 2020-03-16 9.508 34,798 +32 0.02% 330,845
2020-03-11 2020-03-09 10.934 34,766 +31 0.02% 380,121
2020-02-05 2020-02-03 13.216 34,735 -4,207 0.02% 459,041
2020-02-04 2020-01-31 13.216 38,942 -10,518 0.02% 514,639
2020-01-06 2020-01-02 15.212 49,460 -179 0.02% 752,392
2019-11-27 2019-11-25 14.737 49,639 +2,420 0.03% 731,517
2019-11-26 2019-11-22 14.737 47,219 +1,788 0.02% 695,854
2019-10-25 2019-10-23 15.307 45,431 -21,036 0.02% 695,421
2019-10-16 2019-10-14 14.166 66,467 -31,554 0.03% 941,591
2019-09-27 2019-09-25 14.832 98,021 -42 0.05% 1,453,830
2019-09-17 2019-09-13 14.166 98,063 +10,518 0.05% 1,389,189
2019-09-16 2019-09-12 13.976 87,545 +5,259 0.04% 1,223,541
2019-09-13 2019-09-11 13.786 82,286 +5,259 0.04% 1,134,394
2019-09-12 2019-09-10 12.740 77,027 +10,518 0.04% 981,336
2019-09-09 2019-09-05 11.980 66,509 +31,554 0.03% 796,748
2019-09-03 2019-08-30 11.219 34,955 -3,892 0.02% 392,158
2019-08-05 2019-08-01 11.789 38,847 +21 0.02% 457,983
2019-08-02 2019-07-31 12.360 38,826 +21 0.02% 479,883
2019-06-13 2019-06-11 14.927 38,805 -10,518 0.02% 579,238
2019-06-12 2019-06-10 15.212 49,323 -31,554 0.02% 750,307
2019-04-29 2019-04-25 15.212 80,877 -5,259 0.04% 1,230,311
2019-04-26 2019-04-24 15.117 86,136 -15,777 0.04% 1,302,122
2019-03-06 2019-03-04 17.019 101,913 +21 0.05% 1,734,413
2019-03-04 2019-02-28 17.494 101,892 +11 0.05% 1,782,492
2019-02-27 2019-02-25 19.586 101,881 -42 0.05% 1,995,401
2018-12-28 2018-12-24 14.737 101,923 +21 0.05% 1,502,013
2018-12-05 2018-12-03 17.589 101,902 +10 0.05% 1,792,356
2018-12-04 2018-11-30 17.304 101,892 +24,886 0.05% 1,763,118
2018-10-29 2018-10-25 17.779 77,006 -1,052 0.04% 1,369,103
2018-10-24 2018-10-22 19.110 78,058 -1,683 0.04% 1,491,706
2018-10-19 2018-10-16 20.251 79,741 +42 0.04% 1,614,846
2018-10-15 2018-10-11 18.825 79,699 -21 0.04% 1,500,334
2018-10-04 2018-10-02 20.156 79,720 +1,052 0.04% 1,606,841
2018-09-10 2018-09-06 16.733 78,668 +21 0.04% 1,316,378
2018-08-23 2018-08-21 19.015 78,647 -1,578 0.04% 1,495,485
2018-08-13 2018-08-09 19.871 80,225 -15,777 0.04% 1,594,138
2018-07-11 2018-07-09 21.202 96,002 -2,103 0.05% 2,035,424
2018-07-10 2018-07-06 20.917 98,105 +10 0.05% 2,052,030
2018-07-09 2018-07-05 21.582 98,095 -31,553 0.05% 2,117,106
2018-06-08 2018-06-06 23.769 129,648 -5,259 0.07% 3,081,595
2018-05-21 2018-05-17 26.431 134,907 +631 0.07% 3,565,735
2018-05-17 2018-05-15 25.861 134,276 +1,472 0.07% 3,472,459
2018-04-30 2018-04-26 25.480 132,804 -1,052 0.07% 3,383,886
2018-04-27 2018-04-25 25.956 133,856 -1,030 0.07% 3,474,324
2018-04-26 2018-04-24 26.811 134,886 +1,767 0.07% 3,616,478
2018-04-19 2018-04-17 22.723 133,119 -21,036 0.07% 3,024,877
2018-04-11 2018-04-09 23.769 154,155 -24,560 0.08% 3,664,101
2018-04-04 2018-03-29 25.385 178,715 -1,272 0.09% 4,536,721
2018-03-27 2018-03-23 26.431 179,987 +10 0.09% 4,757,247
2018-03-23 2018-03-21 28.523 179,977 -3,155 0.09% 5,133,435
2018-03-22 2018-03-20 28.523 183,132 -210,148 0.09% 5,223,424
2018-03-20 2018-03-16 28.618 393,280 -1,473 0.20% 11,254,810
2018-03-13 2018-03-09 28.713 394,753 -126,215 0.20% 11,334,495
2018-02-12 2018-02-08 29.664 520,968 -2,524 0.26% 15,453,805
2018-02-08 2018-02-06 29.473 523,492 -2,104 0.26% 15,429,134
2018-02-07 2018-02-05 29.759 525,596 -3,155 0.26% 15,641,060
2018-02-02 2018-01-31 30.044 528,751 +10 0.26% 15,885,763
2018-02-01 2018-01-30 31.375 528,741 +195,634 0.26% 16,589,249
2018-01-31 2018-01-29 31.850 333,107 +168,076 0.17% 10,609,584
2018-01-29 2018-01-25 32.516 165,031 +10,960 0.08% 5,366,133
2018-01-22 2018-01-18 39.266 154,071 -610 0.08% 6,049,796
2018-01-19 2018-01-17 39.647 154,681 -105 0.08% 6,132,574
2017-12-12 2017-12-08 38.411 154,786 -2,493 0.08% 5,945,424
2017-12-04 2017-11-30 38.601 157,279 -5,880 0.08% 6,071,089
2017-12-01 2017-11-29 39.076 163,159 -431 0.08% 6,375,623
2017-11-29 2017-11-27 37.935 163,590 +1,262 0.08% 6,205,824
2017-11-28 2017-11-24 38.220 162,328 +4,208 0.08% 6,204,250
2017-11-23 2017-11-21 38.411 158,120 +2,103 0.08% 6,073,485
2017-11-16 2017-11-14 39.361 156,017 -8,414 0.08% 6,141,042
2017-11-15 2017-11-13 39.456 164,431 +8,414 0.08% 6,487,862
2017-11-13 2017-11-09 40.502 156,017 -8,414 0.08% 6,319,043
2017-11-10 2017-11-08 40.502 164,431 +6,069 0.08% 6,659,829
2017-11-02 2017-10-31 44.876 158,362 -4,208 0.08% 7,106,615
2017-10-25 2017-10-23 43.259 162,570 -1,861 0.08% 7,032,692
2017-10-24 2017-10-20 42.974 164,431 -631 0.08% 7,066,298
2017-10-20 2017-10-18 42.214 165,062 +1,683 0.08% 6,967,867
2017-10-19 2017-10-17 42.309 163,379 +2,734 0.08% 6,912,355
2017-10-17 2017-10-13 40.597 160,645 +2,104 0.08% 6,521,761
2017-10-16 2017-10-12 40.597 158,541 +2,098 0.08% 6,436,344
2017-10-11 2017-10-09 40.883 156,443 +2,104 0.08% 6,395,793
2017-10-10 2017-10-06 40.122 154,339 -2,630 0.08% 6,192,385
2017-10-09 2017-10-04 40.122 156,969 -999 0.08% 6,297,905
2017-10-03 2017-09-28 42.499 157,968 +1,515 0.08% 6,713,460
2017-09-28 2017-09-26 41.928 156,453 +2,398 0.08% 6,559,825
2017-09-27 2017-09-25 41.928 154,055 -1,052 0.08% 6,459,281
2017-09-26 2017-09-22 44.020 155,107 -526 0.08% 6,827,822
2017-09-25 2017-09-21 45.636 155,633 +2,314 0.08% 7,102,524
2017-09-21 2017-09-19 45.446 153,319 -19,426 0.08% 6,967,768
2017-09-20 2017-09-18 46.682 172,745 +19,426 0.09% 8,064,116
2017-09-15 2017-09-13 43.259 153,319 +1,578 0.08% 6,632,499
2017-08-28 2017-08-24 42.499 151,741 -1,262 0.07% 6,448,820
2017-08-22 2017-08-18 43.355 153,003 +5,827 0.07% 6,633,376
2017-08-21 2017-08-17 42.023 147,176 +4,628 0.07% 6,184,848
2017-08-17 2017-08-15 42.974 142,548 +3,092 0.07% 6,125,892
2017-08-16 2017-08-14 40.978 139,456 -4,523 0.07% 5,714,579
2017-08-15 2017-08-11 40.027 143,979 +10,413 0.07% 5,763,032
2017-08-14 2017-08-10 39.456 133,566 -63 0.07% 5,270,039
2017-08-11 2017-08-09 39.552 133,629 +4,522 0.07% 5,285,229
2017-08-04 2017-08-02 36.889 129,107 -262 0.06% 4,762,679
2017-08-02 2017-07-31 36.604 129,369 +31 0.06% 4,735,444
2017-08-01 2017-07-28 36.699 129,338 +10,518 0.06% 4,746,607
2017-07-20 2017-07-18 38.506 118,820 -263 0.06% 4,575,245
2017-07-18 2017-07-14 40.312 119,083 +1,788 0.06% 4,800,488
2017-07-11 2017-07-07 38.030 117,295 +316 0.06% 4,460,764
2017-07-04 2017-06-30 39.552 116,979 +736 0.06% 4,626,697
2017-06-23 2017-06-21 39.361 116,243 -5 0.06% 4,575,483
2017-06-22 2017-06-20 37.270 116,248 +1,346 0.06% 4,332,528
2017-06-21 2017-06-19 38.125 114,902 +263 0.06% 4,380,682
2017-06-20 2017-06-16 38.791 114,639 +789 0.06% 4,446,951
2017-06-12 2017-06-08 51.911 113,850 +5,259 0.06% 5,910,109
2017-03-10 2017-03-08 67.409 108,591 -108 0.05% 7,319,979
2017-02-28 2017-02-24 69.310 108,699 -5,259 0.05% 7,533,952
2017-02-27 2017-02-23 64.556 113,958 +5,259 0.06% 7,356,723
2017-02-23 2017-02-21 59.708 108,699 -1,052 0.05% 6,490,154
2017-02-20 2017-02-16 57.521 109,751 +1,052 0.05% 6,312,969
2017-02-09 2017-02-07 57.521 108,699 -736 0.05% 6,252,457
2017-01-04 2016-12-30 57.901 109,435 -116 0.05% 6,336,411
2016-12-14 2016-12-12 59.422 109,551 +179 0.05% 6,509,778
2016-12-02 2016-11-30 60.373 109,372 -684 0.05% 6,603,127
2016-12-01 2016-11-29 61.229 110,056 -5,911 0.05% 6,738,595
2016-11-24 2016-11-22 60.278 115,967 -316 0.06% 6,990,262
2016-11-22 2016-11-18 62.655 116,283 -3,155 0.06% 7,285,703
2016-11-21 2016-11-17 63.225 119,438 -736 0.06% 7,551,513
2016-11-09 2016-11-07 59.327 120,174 -1,683 0.06% 7,129,596
2016-11-07 2016-11-03 59.803 121,857 +3,155 0.06% 7,287,372
2016-10-24 2016-10-19 61.894 118,702 +737 0.06% 7,346,979
2016-10-17 2016-10-13 62.275 117,965 -1,063 0.06% 7,346,226
2016-10-12 2016-10-07 63.511 119,028 +1,683 0.06% 7,559,540
2016-10-03 2016-09-29 62.084 117,345 +347 0.06% 7,285,302
2016-09-27 2016-09-23 63.606 116,998 +715 0.06% 7,441,738
2016-09-23 2016-09-21 66.648 116,283 +1,052 0.06% 7,750,042
2016-09-05 2016-09-01 66.268 115,231 +3,650 0.06% 7,636,105
2016-09-01 2016-08-30 63.796 111,581 +3,061 0.05% 7,118,403
2016-07-25 2016-07-21 60.278 108,520 +749 0.05% 6,541,372
2016-07-21 2016-07-19 63.416 107,771 -31 0.05% 6,834,355
2016-07-07 2016-07-05 53.623 107,802 +21 0.05% 5,780,637
2016-06-28 2016-06-24 53.242 107,781 +10 0.05% 5,738,522
2016-06-20 2016-06-16 57.331 107,771 -210 0.05% 6,178,585
2016-06-03 2016-06-01 59.137 107,981 -316 0.05% 6,385,685
2016-06-01 2016-05-30 58.662 108,297 +1,262 0.05% 6,352,891
2016-05-24 2016-05-20 59.708 107,035 -525 0.05% 6,390,800
2016-05-19 2016-05-17 59.898 107,560 +525 0.05% 6,442,600
2016-04-27 2016-04-25 65.127 107,035 +1,894 0.05% 6,970,857
2016-04-22 2016-04-20 66.648 105,141 -1,052 0.05% 7,007,449
2016-04-21 2016-04-19 65.032 106,193 +1,052 0.05% 6,905,924
2016-02-25 2016-02-23 78.818 105,141 +7,362 0.05% 8,286,983
2016-02-24 2016-02-22 76.631 97,779 +3,156 0.05% 7,492,908
2016-02-23 2016-02-19 73.208 94,623 +2,103 0.05% 6,927,192
2016-02-22 2016-02-18 73.969 92,520 +2,104 0.05% 6,843,606
2016-02-19 2016-02-17 71.117 90,416 +1,052 0.04% 6,430,085
2015-12-21 2015-12-17 75.110 89,364 +3,155 0.04% 6,712,117
2015-12-14 2015-12-10 82.050 86,209 -3,155 0.04% 7,073,481
2015-10-29 2015-10-27 78.342 89,364 -106 0.04% 7,000,992
2015-10-02 2015-09-29 55.049 89,470 -126 0.04% 4,925,222
2015-09-22 2015-09-18 67.884 89,596 -1,052 0.04% 6,082,143
2015-09-18 2015-09-16 64.556 90,648 -12,621 0.04% 5,851,912
2015-09-02 2015-08-31 61.799 103,269 -5,259 0.05% 6,381,946
2015-08-26 2015-08-24 59.422 108,528 +3,155 0.05% 6,448,989
2015-08-25 2015-08-21 62.940 105,373 +2,104 0.05% 6,632,193
2015-08-17 2015-08-13 73.208 103,269 +1,052 0.05% 7,560,151
2015-07-29 2015-07-27 67.979 102,217 -568 0.05% 6,948,626
2015-07-27 2015-07-23 70.356 102,785 -11 0.05% 7,231,548
2015-07-24 2015-07-22 70.736 102,796 +11 0.05% 7,271,415
2015-07-14 2015-07-10 66.933 102,785 -105 0.05% 6,879,743
2015-07-03 2015-06-30 69.025 102,890 -30,134 0.05% 7,101,982
2015-06-29 2015-06-25 68.835 133,024 +105 0.07% 9,156,687
2015-06-25 2015-06-23 70.356 132,919 +7,362 0.07% 9,351,657
2015-06-23 2015-06-19 67.979 125,557 -326 0.06% 8,535,260
2015-06-08 2015-06-04 72.353 125,883 +22,772 0.06% 9,107,969
2015-06-03 2015-06-01 72.448 103,111 +326 0.05% 7,470,158
2015-06-01 2015-05-28 75.775 102,785 -12,496 0.05% 7,788,572
2015-05-28 2015-05-26 68.835 115,281 -6,310 0.06% 7,935,350
2015-05-21 2015-05-19 64.366 121,591 +1,051 0.06% 7,826,361
2015-05-18 2015-05-14 66.743 120,540 +3,156 0.06% 8,045,223
2015-05-15 2015-05-13 67.314 117,384 -3,156 0.06% 7,901,544
2015-05-14 2015-05-12 65.317 120,540 +2,009 0.06% 7,873,317
2015-05-12 2015-05-08 67.314 118,531 +95 0.06% 7,978,753
2015-05-11 2015-05-07 65.602 118,436 +6,311 0.06% 7,769,671
2015-05-08 2015-05-06 67.884 112,125 +6,311 0.05% 7,611,504
2015-05-05 2015-04-30 69.976 105,814 -2,314 0.05% 7,404,415
2015-05-04 2015-04-29 70.831 108,128 +631 0.05% 7,658,862
2015-04-24 2015-04-22 72.258 107,497 +1,683 0.05% 7,767,473
2015-04-17 2015-04-15 73.398 105,814 -106 0.05% 7,766,587
2015-04-16 2015-04-14 75.680 105,920 +15,777 0.05% 8,016,058
2015-04-15 2015-04-13 76.251 90,143 +3,156 0.04% 6,873,472
2015-04-13 2015-04-09 74.634 86,987 +1,052 0.04% 6,492,229
2015-04-10 2015-04-08 76.156 85,935 +357 0.04% 6,544,439
2015-04-09 2015-04-02 74.254 85,578 -357 0.04% 6,354,523
2015-04-02 2015-03-31 74.825 85,935 -526 0.04% 6,430,054
2015-03-31 2015-03-27 73.874 86,461 -2,104 0.04% 6,387,208
2015-03-27 2015-03-25 71.497 88,565 -11,570 0.04% 6,332,129
2015-03-20 2015-03-18 67.694 100,135 +1,052 0.05% 6,778,533
2015-03-19 2015-03-17 66.933 99,083 +11,044 0.05% 6,631,955
2015-03-17 2015-03-13 70.927 88,039 +2,104 0.04% 6,244,299
2015-03-13 2015-03-11 69.405 85,935 -2,630 0.04% 5,964,345
2015-03-12 2015-03-10 70.404 88,565 -1,052 0.04% 6,235,295
2015-03-11 2015-03-09 72.776 89,617 -181 0.04% 6,521,939
2015-03-09 2015-03-05 75.148 89,798 -622 0.04% 6,748,120
2015-03-03 2015-02-27 76.097 90,420 +1,054 0.04% 6,880,656
2015-03-02 2015-02-26 78.753 89,366 +3,256 0.04% 7,037,872
2015-02-24 2015-02-18 82.644 86,110 -537 0.04% 7,116,438
2015-02-23 2015-02-16 81.790 86,647 -1,887 0.04% 7,086,826
2015-02-17 2015-02-13 80.841 88,534 -527 0.04% 7,157,158
2015-02-16 2015-02-12 80.271 89,061 -1,053 0.04% 7,149,059
2015-02-13 2015-02-11 79.987 90,114 +527 0.04% 7,207,934
2015-02-11 2015-02-09 81.410 89,587 +526 0.04% 7,293,286
2015-02-10 2015-02-06 80.746 89,061 -526 0.04% 7,191,311
2015-02-09 2015-02-05 77.899 89,587 +1,053 0.04% 6,978,773
2015-02-06 2015-02-04 82.074 88,534 +527 0.04% 7,266,364
2015-02-04 2015-02-02 82.169 88,007 +844 0.04% 7,231,461
2015-01-30 2015-01-28 83.118 87,163 -1,054 0.04% 7,244,814
2015-01-29 2015-01-27 81.410 88,217 -1,054 0.04% 7,181,754
2015-01-28 2015-01-26 81.031 89,271 -2,108 0.04% 7,233,679
2015-01-27 2015-01-23 79.892 91,379 -2,635 0.04% 7,300,447
2015-01-26 2015-01-22 77.045 94,014 +1,054 0.05% 7,243,351
2015-01-23 2015-01-21 79.512 92,960 +4,743 0.05% 7,391,475
2015-01-20 2015-01-16 82.928 88,217 +1,581 0.04% 7,315,679
2015-01-15 2015-01-13 87.198 86,636 -1,476 0.04% 7,554,485
2015-01-13 2015-01-09 86.439 88,112 +422 0.04% 7,616,306
2015-01-09 2015-01-07 86.439 87,690 -158 0.04% 7,579,829
2015-01-08 2015-01-06 86.534 87,848 +1,581 0.04% 7,601,822
2015-01-07 2015-01-05 89.001 86,267 +158 0.04% 7,677,830
2015-01-06 2015-01-02 88.242 86,109 -527 0.04% 7,598,405
2015-01-05 2014-12-31 88.052 86,636 -527 0.04% 7,628,468
2015-01-02 2014-12-29 84.636 87,163 -1,581 0.04% 7,377,139
2014-12-30 2014-12-24 83.592 88,744 -527 0.04% 7,418,325
2014-12-09 2014-12-05 90.709 89,271 +664 0.04% 8,097,655
2014-12-08 2014-12-04 91.183 88,607 +7,767 0.04% 8,079,461
2014-12-05 2014-12-03 91.561 80,840 -3,516 0.04% 7,401,796
2014-12-04 2014-12-02 91.939 84,356 +3,175 0.04% 7,755,608
2014-12-02 2014-11-28 95.624 81,181 -709 0.04% 7,762,863
2014-11-25 2014-11-21 94.868 81,890 -1,006 0.04% 7,768,758
2014-11-17 2014-11-13 95.813 82,896 +1,006 0.04% 7,942,524
2014-11-14 2014-11-12 98.081 81,890 -13,896 0.04% 8,031,844
2014-11-13 2014-11-11 92.884 95,786 -6,985 0.05% 8,896,979
2014-11-12 2014-11-10 88.537 102,771 +424 0.05% 9,099,074
2014-11-11 2014-11-07 89.293 102,347 +1,058 0.05% 9,138,901
2014-11-10 2014-11-06 91.467 101,289 +1,799 0.05% 9,264,557
2014-11-07 2014-11-05 92.128 99,490 +3,175 0.05% 9,165,815
2014-11-06 2014-11-04 92.884 96,315 +6,350 0.05% 8,946,115
2014-11-05 2014-11-03 92.317 89,965 -1,270 0.04% 8,305,297
2014-11-04 2014-10-31 91.750 91,235 +10,054 0.04% 8,370,815
2014-10-07 2014-10-03 103.183 81,181 -9,525 0.04% 8,376,528
2014-10-06 2014-09-30 94.868 90,706 -529 0.04% 8,605,117
2014-10-03 2014-09-29 100.538 91,235 -424 0.04% 9,172,551
2014-09-29 2014-09-25 104.128 91,659 +10,054 0.04% 9,544,292
2014-09-26 2014-09-24 112.632 81,605 +5,292 0.04% 9,191,366
2014-09-25 2014-09-23 120.381 76,313 -4,635 0.04% 9,186,604
2014-09-24 2014-09-22 117.168 80,948 -530 0.04% 9,484,509
2014-09-23 2014-09-19 116.034 81,478 +530 0.04% 9,454,221
2014-09-22 2014-09-18 117.168 80,948 +486 0.04% 9,484,509
2014-09-19 2014-09-17 117.546 80,462 +339 0.04% 9,457,976
2014-09-18 2014-09-16 117.546 80,123 +529 0.04% 9,418,128
2014-09-15 2014-09-11 118.491 79,594 +487 0.04% 9,431,155
2014-09-12 2014-09-10 119.436 79,107 +27 0.04% 9,448,199
2014-09-11 2014-09-08 120.003 79,080 +3,175 0.04% 9,489,808
2014-09-03 2014-09-01 120.003 75,905 -3,175 0.04% 9,108,799
2014-08-26 2014-08-22 121.137 79,080 -74 0.04% 9,579,475
2014-08-18 2014-08-14 114.522 79,154 -4,445 0.04% 9,064,889
2014-08-14 2014-08-12 112.632 83,599 +847 0.04% 9,415,955
2014-08-13 2014-08-11 113.766 82,752 -4,868 0.04% 9,414,386
2014-08-12 2014-08-08 110.365 87,620 +3,175 0.04% 9,670,148
2014-08-08 2014-08-06 113.577 84,445 +423 0.04% 9,591,034
2014-08-07 2014-08-05 113.955 84,022 +5,292 0.04% 9,574,748
2014-08-04 2014-07-31 115.278 78,730 -2,117 0.04% 9,075,846
2014-08-01 2014-07-30 114.522 80,847 -12,700 0.04% 9,258,776
2014-07-31 2014-07-29 112.443 93,547 +4,234 0.05% 10,518,743
2014-07-30 2014-07-28 113.010 89,313 +10,583 0.04% 10,093,293
2014-07-29 2014-07-25 111.687 78,730 -170 0.04% 8,793,156
2014-07-28 2014-07-24 110.743 78,900 +170 0.04% 8,737,590
2014-07-25 2014-07-23 110.365 78,730 -5,186 0.04% 8,689,006
2014-07-24 2014-07-22 109.231 83,916 +5,291 0.04% 9,166,206
2014-07-23 2014-07-21 108.097 78,625 -2,116 0.04% 8,499,115
2014-07-22 2014-07-18 107.719 80,741 +1,058 0.04% 8,697,331
2014-07-21 2014-07-17 107.908 79,683 +1,058 0.04% 8,598,423
2014-07-18 2014-07-16 109.609 78,625 -6,349 0.04% 8,617,984
2014-07-17 2014-07-15 106.774 84,974 +10 0.04% 9,073,013
2014-07-16 2014-07-14 107.530 84,964 +3,175 0.04% 9,136,171
2014-07-15 2014-07-11 108.286 81,789 -3,281 0.04% 8,856,590
2014-07-11 2014-07-09 108.475 85,070 -10 0.04% 9,227,952
2014-07-10 2014-07-08 108.475 85,080 +6,350 0.04% 9,229,037
2014-07-09 2014-07-07 108.853 78,730 -3,175 0.04% 8,569,979
2014-07-08 2014-07-04 107.530 81,905 +2,116 0.04% 8,807,237
2014-07-07 2014-07-03 107.341 79,789 -1,958 0.04% 8,564,626
2014-07-04 2014-07-02 105.640 81,747 +2,456 0.04% 8,635,762
2014-07-03 2014-06-30 103.939 79,291 -1,175 0.04% 8,241,450
2014-06-30 2014-06-26 102.616 80,466 -3,471 0.04% 8,257,133
2014-06-27 2014-06-25 101.672 83,937 +5,058 0.04% 8,534,002
2014-06-11 2014-06-09 105.829 78,879 -21 0.04% 8,347,693
2014-05-22 2014-05-20 107.908 78,900 -698 0.04% 8,513,931
2014-05-20 2014-05-16 110.743 79,598 +698 0.04% 8,814,888
2014-05-09 2014-05-07 116.979 78,900 -656 0.04% 9,229,638
2014-05-08 2014-05-05 115.845 79,556 +434 0.04% 9,216,169
2014-05-07 2014-05-02 114.900 79,122 +2,604 0.04% 9,091,130
2014-05-05 2014-04-30 121.703 76,518 -2,911 0.04% 9,312,505
2014-05-02 2014-04-29 128.318 79,429 -1,217 0.04% 10,192,152
2014-04-28 2014-04-24 131.341 80,646 -10,710 0.04% 10,592,163
2014-04-25 2014-04-23 130.208 91,356 -593 0.04% 11,895,243
2014-04-24 2014-04-22 130.397 91,949 +22 0.04% 11,989,833
2014-04-22 2014-04-16 126.050 91,927 +222 0.04% 11,587,399
2014-04-17 2014-04-15 128.507 91,705 +571 0.04% 11,784,711
2014-03-20 2014-03-18 128.885 91,134 -169 0.04% 11,745,779
2014-03-17 2014-03-13 131.908 91,303 -42 0.04% 12,043,632
2014-03-07 2014-03-05 140.318 91,345 -143 0.04% 12,817,316
2014-03-06 2014-03-04 140.318 91,488 +584 0.04% 12,837,381
2014-03-05 2014-03-03 138.620 90,904 -106 0.04% 12,601,136
2014-02-28 2014-02-26 134.848 91,010 -3,182 0.04% 12,272,542
2014-02-18 2014-02-14 135.603 94,192 +85 0.05% 12,772,687
2014-02-12 2014-02-10 134.282 94,107 +530 0.05% 12,636,921
2014-02-07 2014-02-05 132.585 93,577 -53 0.05% 12,406,915
2014-02-06 2014-02-04 132.774 93,630 -2,057 0.05% 12,431,601
2014-01-29 2014-01-27 139.940 95,687 -106 0.05% 13,390,482
2014-01-24 2014-01-22 148.050 95,793 +371 0.05% 14,182,174
2014-01-23 2014-01-21 148.239 95,422 +32 0.05% 14,145,243
2014-01-15 2014-01-13 150.879 95,390 +64 0.05% 14,392,366
2014-01-14 2014-01-10 150.879 95,326 +106 0.05% 14,382,710
2014-01-10 2014-01-08 149.936 95,220 +31 0.05% 14,276,925
2014-01-06 2014-01-02 147.107 95,189 -943 0.05% 14,002,988
2014-01-03 2013-12-31 140.883 96,132 +307 0.05% 13,543,407
2014-01-02 2013-12-27 141.638 95,825 +43 0.05% 13,572,446
2013-12-30 2013-12-24 143.712 95,782 -75 0.05% 13,765,064
2013-12-27 2013-12-20 142.958 95,857 -16,935 0.05% 13,703,528
2013-12-23 2013-12-19 147.296 112,792 +17,275 0.05% 16,613,789
2013-12-20 2013-12-18 145.221 95,517 +169 0.05% 13,871,096
2013-12-18 2013-12-16 145.221 95,348 +43 0.05% 13,846,553
2013-12-17 2013-12-13 147.862 95,305 -2,280 0.05% 14,091,951
2013-12-13 2013-12-11 151.256 97,585 -1,008 0.05% 14,760,355
2013-12-09 2013-12-05 148.239 98,593 -6,044 0.05% 14,615,309
2013-12-06 2013-12-04 151.068 104,637 -1,092 0.05% 15,807,280
2013-12-05 2013-12-03 152.954 105,729 -31,284 0.05% 16,171,650
2013-12-04 2013-12-02 154.085 137,013 +32,365 0.07% 21,111,700
2013-11-29 2013-11-27 155.971 104,648 -753 0.05% 16,322,091
2013-11-26 2013-11-22 154.651 105,401 -328 0.05% 16,300,388
2013-11-25 2013-11-21 155.028 105,729 +328 0.05% 16,390,995
2013-11-22 2013-11-20 154.085 105,401 +11 0.05% 16,240,753
2013-11-21 2013-11-19 159.366 105,390 +6,045 0.05% 16,795,598
2013-11-20 2013-11-18 158.612 99,345 +106 0.05% 15,757,284
2013-11-19 2013-11-15 158.989 99,239 -425 0.05% 15,777,904
2013-11-18 2013-11-14 158.423 99,664 -1,696 0.05% 15,789,085
2013-11-15 2013-11-13 152.765 101,360 +1,930 0.05% 15,484,279
2013-11-13 2013-11-11 150.125 99,430 +996 0.05% 14,926,909
2013-11-05 2013-11-01 133.528 98,434 +75 0.05% 13,143,704
2013-11-04 2013-10-31 134.282 98,359 -743 0.05% 13,207,891
2013-11-01 2013-10-30 130.133 99,102 +3,680 0.05% 12,896,471
2013-10-30 2013-10-28 122.212 95,422 +64 0.05% 11,661,727
2013-10-24 2013-10-22 121.835 95,358 -3,160 0.05% 11,617,937
2013-10-23 2013-10-21 122.589 98,518 +3,160 0.05% 12,077,257
2013-10-11 2013-10-09 123.532 95,358 -393 0.05% 11,779,797
2013-10-10 2013-10-08 124.475 95,751 +2,864 0.05% 11,918,638
2013-10-09 2013-10-07 118.629 92,887 +5,302 0.05% 11,019,070
2013-10-03 2013-09-30 117.120 87,585 -4,242 0.04% 10,257,953
2013-10-02 2013-09-27 113.725 91,827 +6,204 0.04% 10,443,043
2013-09-30 2013-09-26 115.234 85,623 -849 0.04% 9,866,679
2013-09-27 2013-09-25 114.480 86,472 +2,238 0.04% 9,899,279
2013-09-26 2013-09-24 115.423 84,234 +32 0.04% 9,722,506
2013-09-25 2013-09-23 115.988 84,202 -1,708 0.04% 9,766,454
2013-09-24 2013-09-19 115.045 85,910 -3,595 0.04% 9,883,549
2013-09-23 2013-09-18 113.537 89,505 +2,652 0.04% 10,162,093
2013-09-19 2013-09-17 114.291 86,853 +286 0.04% 9,926,515
2013-09-18 2013-09-16 115.423 86,567 -848 0.04% 9,991,787
2013-09-17 2013-09-13 113.914 87,415 -1,273 0.04% 9,957,774
2013-09-16 2013-09-12 113.725 88,688 +106 0.04% 10,086,060
2013-09-13 2013-09-11 113.159 88,582 -6,363 0.04% 10,023,885
2013-09-12 2013-09-10 109.953 94,945 +9,120 0.05% 10,439,508
2013-09-10 2013-09-06 119.572 85,825 -5,238 0.04% 10,262,246
2013-09-09 2013-09-05 119.760 91,063 -15,907 0.04% 10,905,738
2013-09-06 2013-09-04 117.309 106,970 -38,229 0.05% 12,548,498
2013-09-05 2013-09-03 123.344 145,199 -12,630 0.07% 17,909,388
2013-09-04 2013-09-02 121.646 157,829 -9,534 0.08% 19,199,322
2013-09-03 2013-08-30 124.853 167,363 -15,822 0.08% 20,895,694
2013-08-28 2013-08-26 127.682 183,185 +191 0.09% 23,389,339
2013-08-27 2013-08-23 127.493 182,994 +11 0.09% 23,330,439
2013-08-23 2013-08-21 127.493 182,983 +14,029 0.09% 23,329,037
2013-08-22 2013-08-20 126.739 168,954 +30,414 0.08% 21,412,980
2013-08-19 2013-08-15 124.664 138,540 -20,095 0.07% 17,270,941
2013-08-16 2013-08-13 128.813 158,635 +14,740 0.08% 20,434,268
2013-08-15 2013-08-12 126.739 143,895 -23,277 0.07% 18,237,040
2013-08-13 2013-08-09 128.059 167,172 -13,277 0.08% 21,407,831
2013-08-12 2013-08-08 127.493 180,449 +1,220 0.09% 23,005,969
2013-08-08 2013-08-06 125.230 179,229 +4,242 0.09% 22,444,799
2013-08-01 2013-07-30 120.138 174,987 +106 0.09% 21,022,511
2013-07-30 2013-07-26 115.800 174,881 -425 0.09% 20,251,181
2013-07-24 2013-07-22 115.988 175,306 +955 0.09% 20,333,459
2013-07-23 2013-07-19 113.348 174,351 +3,775 0.08% 19,762,336
2013-07-22 2013-07-18 113.159 170,576 +3,955 0.08% 19,302,277
2013-07-19 2013-07-17 112.594 166,621 +12,312 0.08% 18,760,458
2013-07-18 2013-07-16 112.216 154,309 +15,621 0.08% 17,316,000
2013-07-17 2013-07-15 108.633 138,688 -13,701 0.07% 15,066,096
2013-07-16 2013-07-12 109.199 152,389 +20,912 0.07% 16,640,698
2013-07-15 2013-07-11 109.010 131,477 -8,484 0.06% 14,332,336
2013-07-12 2013-07-10 108.067 139,961 -22,269 0.07% 15,125,196
2013-07-11 2013-07-09 111.273 162,230 -14,104 0.08% 18,051,884
2013-07-08 2013-07-04 111.462 176,334 +7,635 0.09% 19,654,541
2013-07-05 2013-07-03 110.330 168,699 -7,858 0.08% 18,612,630
2013-07-04 2013-07-02 111.085 176,557 +13,022 0.09% 19,612,800
2013-07-03 2013-06-28 109.010 163,535 -3,510 0.08% 17,826,986
2013-07-02 2013-06-27 108.256 167,045 +6,215 0.08% 18,083,594
2013-06-28 2013-06-26 108.067 160,830 -1,061 0.08% 17,380,451
2013-06-25 2013-06-21 106.936 161,891 +1,835 0.08% 17,311,916
2013-06-24 2013-06-20 105.615 160,056 +3,117 0.08% 16,904,384
2013-06-21 2013-06-19 108.256 156,939 +7,890 0.08% 16,989,560
2013-06-19 2013-06-17 107.124 149,049 +10,986 0.07% 15,966,759
2013-06-18 2013-06-14 106.936 138,063 +17,604 0.07% 14,763,854
2013-06-17 2013-06-13 104.861 120,459 -6,331 0.06% 12,631,456
2013-06-14 2013-06-11 110.142 126,790 -2,545 0.06% 13,964,880
2013-06-13 2013-06-10 110.708 129,335 +2,121 0.06% 14,318,368
2013-06-11 2013-06-07 109.576 127,214 +3,955 0.06% 13,939,603
2013-06-10 2013-06-06 109.953 123,259 -9,067 0.06% 13,552,723
2013-06-07 2013-06-05 111.651 132,326 +11,825 0.06% 14,774,278
2013-06-06 2013-06-04 112.216 120,501 -12,196 0.06% 13,522,188
2013-06-05 2013-06-03 113.537 132,697 +5,303 0.06% 15,065,965
2013-06-04 2013-05-31 112.216 127,394 +6,362 0.06% 14,295,696
2013-06-03 2013-05-30 112.216 121,032 -13,128 0.06% 13,581,775
2013-05-31 2013-05-29 113.537 134,160 -13,998 0.07% 15,232,069
2013-05-29 2013-05-27 110.142 148,158 -1,103 0.07% 16,318,390
2013-05-28 2013-05-24 109.953 149,261 +5,302 0.07% 16,411,726
2013-05-27 2013-05-23 108.067 143,959 +138 0.07% 15,557,249
2013-05-24 2013-05-22 109.010 143,821 +2,800 0.07% 15,677,958
2013-05-23 2013-05-21 105.238 141,021 -467 0.07% 14,840,801
2013-05-21 2013-05-16 103.164 141,488 +3,182 0.07% 14,596,418
2013-05-20 2013-05-15 106.370 138,306 +17,391 0.07% 14,711,586
2013-05-16 2013-05-14 100.523 120,915 +6,893 0.06% 12,154,770
2013-05-15 2013-05-13 97.694 114,022 +318 0.06% 11,139,297
2013-05-14 2013-05-10 97.128 113,704 -4,666 0.06% 11,043,897
2013-05-13 2013-05-09 98.260 118,370 -14,846 0.06% 11,631,045
2013-05-10 2013-05-08 97.883 133,216 -159 0.06% 13,039,565
2013-05-09 2013-05-07 102.786 133,375 -6,045 0.06% 13,709,143
2013-05-08 2013-05-06 102.786 139,420 +1,538 0.07% 14,330,487
2013-05-06 2013-05-02 100.523 137,882 -234 0.07% 13,860,348
2013-05-03 2013-04-30 102.598 138,116 +10,976 0.07% 14,170,405
2013-04-30 2013-04-26 94.677 127,140 -1,591 0.06% 12,037,195
2013-04-26 2013-04-24 95.054 128,731 -530 0.06% 12,236,382
2013-04-25 2013-04-23 94.488 129,261 +233 0.06% 12,213,626
2013-04-24 2013-04-22 95.620 129,028 -6,362 0.06% 12,337,617
2013-04-23 2013-04-19 95.242 135,390 +6,066 0.07% 12,894,881
2013-04-22 2013-04-18 94.299 129,324 +6,362 0.06% 12,195,188
2013-04-18 2013-04-16 94.677 122,962 +3,235 0.06% 11,641,636
2013-04-17 2013-04-15 93.451 119,727 +6,331 0.06% 11,188,584
2013-04-16 2013-04-12 94.205 113,396 +6,468 0.06% 10,682,492
2013-04-15 2013-04-11 92.602 106,928 +9,746 0.05% 9,901,758
2013-04-12 2013-04-10 91.093 97,182 +2,693 0.05% 8,852,630
2013-04-11 2013-04-09 90.339 94,489 +191 0.05% 8,536,034
2013-04-03 2013-03-28 88.076 94,298 -530 0.05% 8,305,365
2013-04-02 2013-03-27 88.642 94,828 -424 0.05% 8,405,699
2013-03-26 2013-03-22 89.302 95,252 +32 0.05% 8,506,158
2013-03-25 2013-03-21 90.528 95,220 +424 0.05% 8,620,030
2013-03-22 2013-03-20 92.602 94,796 +6,999 0.05% 8,778,309
2013-03-20 2013-03-18 85.813 87,797 +318 0.04% 7,534,084
2013-03-18 2013-03-14 87.227 87,479 +265 0.04% 7,630,534
2013-03-15 2013-03-13 87.887 87,214 +742 0.04% 7,664,988
2013-03-14 2013-03-12 91.282 86,472 -3,711 0.04% 7,893,329
2013-03-12 2013-03-08 93.828 90,183 +116 0.04% 8,461,690
2013-03-11 2013-03-07 92.319 90,067 +2,121 0.04% 8,314,914
2013-03-08 2013-03-06 91.376 87,946 -84 0.04% 8,036,172
2013-03-04 2013-02-28 95.431 88,030 +84 0.04% 8,400,799
2013-03-01 2013-02-27 95.242 87,946 +1,061 0.04% 8,376,196
2013-02-26 2013-02-22 95.054 86,885 +138 0.04% 8,258,757
2013-02-22 2013-02-20 94.677 86,747 -32 0.04% 8,212,919
2013-02-21 2013-02-19 94.488 86,779 +212 0.04% 8,199,582
2013-02-20 2013-02-18 96.374 86,567 -583 0.04% 8,342,815
2013-02-19 2013-02-15 95.431 87,150 +2,248 0.04% 8,316,819
2013-02-18 2013-02-14 96.563 84,902 +3,107 0.04% 8,198,365
2013-02-07 2013-02-05 97.128 81,795 -32 0.04% 7,944,624
2013-02-06 2013-02-04 99.203 81,827 +2,651 0.04% 8,117,490
2013-02-04 2013-01-31 101.655 79,176 -11,951 0.04% 8,048,625
2013-01-29 2013-01-25 103.352 91,127 +1,060 0.04% 9,418,180
2013-01-25 2013-01-23 104.861 90,067 -8,769 0.04% 9,444,519
2013-01-24 2013-01-22 106.747 98,836 +8,769 0.05% 10,550,449
2013-01-23 2013-01-21 104.672 90,067 -2,311 0.04% 9,427,533
2013-01-22 2013-01-18 104.672 92,378 +2 0.04% 9,669,431
2013-01-21 2013-01-17 102.598 92,376 +1,145 0.04% 9,477,579
2013-01-17 2013-01-15 102.786 91,231 -1,061 0.04% 9,377,311
2013-01-15 2013-01-11 106.181 92,292 -3,266 0.04% 9,799,678
2013-01-14 2013-01-10 106.558 95,558 +5,334 0.05% 10,182,510
2013-01-11 2013-01-09 106.936 90,224 +2,651 0.04% 9,648,160
2013-01-10 2013-01-08 105.615 87,573 -4,241 0.04% 9,249,060
2013-01-09 2013-01-07 108.444 91,814 +2,566 0.04% 9,956,716
2013-01-08 2013-01-04 108.256 89,248 -2,015 0.04% 9,661,615
2013-01-07 2013-01-03 109.387 91,263 +424 0.04% 9,983,024
2013-01-04 2013-01-02 104.861 90,839 +2,121 0.04% 9,525,472
2013-01-03 2012-12-31 101.278 88,718 -14,104 0.04% 8,985,151
2012-12-28 2012-12-24 102.409 102,822 +3,733 0.05% 10,529,924
2012-12-27 2012-12-20 103.729 99,089 -127 0.05% 10,278,447
2012-12-21 2012-12-19 105.238 99,216 +3,923 0.05% 10,441,317
2012-12-19 2012-12-17 111.651 95,293 -297 0.05% 10,639,521
2012-12-18 2012-12-14 113.537 95,590 -5,387 0.05% 10,852,963
2012-12-17 2012-12-13 115.611 100,977 -3,181 0.05% 11,674,070
2012-12-14 2012-12-12 116.177 104,158 +5,387 0.05% 12,100,762
2012-12-13 2012-12-11 116.177 98,771 -467 0.05% 11,474,916
2012-12-11 2012-12-07 114.197 99,238 +425 0.05% 11,332,651
2012-12-10 2012-12-06 111.961 98,813 -451 0.05% 11,063,221
2012-12-07 2012-12-05 111.030 99,264 +214 0.05% 11,021,255
2012-12-04 2012-11-30 112.147 99,050 +11,810 0.05% 11,108,208
2012-11-29 2012-11-27 114.756 87,240 -26,303 0.04% 10,011,275
2012-11-28 2012-11-26 117.177 113,543 +107 0.05% 13,304,668
2012-11-26 2012-11-22 114.010 113,436 +47,712 0.05% 12,932,883
2012-11-20 2012-11-16 113.265 65,724 +107 0.05% 7,444,244
2012-11-19 2012-11-15 120.717 65,617 -124,063 0.05% 7,921,080
2012-11-16 2012-11-14 98.921 189,680 +601 0.14% 18,763,295
2012-11-15 2012-11-13 101.715 189,079 -17,177 0.14% 19,232,200
2012-11-13 2012-11-09 103.578 206,256 -1,074 0.15% 21,363,599
2012-11-12 2012-11-08 104.696 207,330 -14,236 0.15% 21,706,585
2012-11-09 2012-11-07 106.931 221,566 -8,567 0.16% 23,692,345
2012-11-08 2012-11-06 101.343 230,133 +3,210 0.17% 23,322,271
2012-11-06 2012-11-02 101.715 226,923 +63,073 0.16% 23,081,509
2012-11-05 2012-11-01 99.293 163,850 +49,546 0.12% 16,269,218
2012-11-02 2012-10-31 93.891 114,304 +40,947 0.08% 10,732,107
2012-11-01 2012-10-30 90.538 73,357 +419 0.05% 6,641,572
2012-10-31 2012-10-29 90.445 72,938 +762 0.05% 6,596,843
2012-10-30 2012-10-26 89.917 72,176 +1,084 0.05% 6,489,828
2012-10-29 2012-10-25 97.639 71,092 -6,088 0.05% 6,941,320
2012-10-26 2012-10-24 96.609 77,180 -4,161 0.05% 7,456,280
2012-10-25 2012-10-22 106.733 81,341 -3,496 0.05% 8,681,783
2012-10-22 2012-10-18 107.934 84,837 +1,352 0.06% 9,156,827
2012-10-18 2012-10-16 106.905 83,485 +5,827 0.06% 8,924,945
2012-10-17 2012-10-15 106.562 77,658 -186 0.05% 8,275,359
2012-10-15 2012-10-11 108.621 77,844 -3,497 0.05% 8,455,473
2012-10-11 2012-10-09 110.680 81,341 +187 0.05% 9,002,814
2012-10-10 2012-10-08 110.680 81,154 -3,497 0.05% 8,982,117
2012-10-09 2012-10-05 111.195 84,651 +2,331 0.06% 9,412,742
2012-10-08 2012-10-04 111.709 82,320 +5,828 0.05% 9,195,925
2012-10-05 2012-10-03 105.189 76,492 -723 0.05% 8,046,102
2012-10-04 2012-09-28 102.272 77,215 -443 0.05% 7,896,906
2012-10-03 2012-09-27 99.869 77,658 -96,703 0.05% 7,755,651
2012-09-28 2012-09-26 105.875 174,361 +5,827 0.12% 18,460,505
2012-09-27 2012-09-25 113.769 168,534 +1,166 0.11% 19,173,885
2012-09-25 2012-09-21 109.479 167,368 +1,165 0.11% 18,323,235
2012-09-24 2012-09-20 109.822 166,203 +1,166 0.11% 18,252,733
2012-09-18 2012-09-14 114.112 165,037 -886 0.11% 18,832,675
2012-09-17 2012-09-13 110.165 165,923 +1,166 0.11% 18,278,926
2012-09-14 2012-09-12 113.082 164,757 +3,496 0.11% 18,631,094
2012-09-13 2012-09-11 111.881 161,261 +886 0.11% 18,042,055
2012-09-12 2012-09-10 112.053 160,375 +6,119 0.11% 17,970,448
2012-09-11 2012-09-07 107.934 154,256 -52,448 0.10% 16,649,522
2012-09-10 2012-09-06 105.704 206,704 -51,284 0.14% 21,849,356
2012-09-07 2012-09-05 102.958 257,988 -349 0.17% 26,561,941
2012-09-06 2012-09-04 106.390 258,337 -350 0.17% 27,484,469
2012-09-05 2012-09-03 104.846 258,687 -3,986 0.17% 27,122,197
2012-09-04 2012-08-31 101.757 262,673 -12,005 0.17% 26,728,783
2012-09-03 2012-08-30 104.331 274,678 +2,331 0.18% 28,657,382
2012-08-27 2012-08-23 105.704 272,347 -4,324 0.18% 28,788,058
2012-08-23 2012-08-21 104.331 276,671 +1,830 0.18% 28,865,313
2012-08-21 2012-08-17 98.668 274,841 +221 0.18% 27,118,048
2012-08-20 2012-08-16 96.952 274,620 -116 0.18% 26,625,003
2012-08-15 2012-08-13 97.639 274,736 +350 0.18% 26,824,825
2012-08-13 2012-08-09 99.355 274,386 +2,843 0.18% 27,261,489
2012-08-10 2012-08-08 96.094 271,543 +816 0.18% 26,093,702
2012-08-09 2012-08-07 109.479 270,727 -1,363 0.18% 29,638,847
2012-08-06 2012-08-02 80.908 272,090 -1,492 0.18% 22,014,222
2012-07-31 2012-07-27 78.162 273,582 -595 0.18% 21,383,804
2012-07-25 2012-07-23 77.047 274,177 +583 0.18% 21,124,499
2012-07-20 2012-07-18 79.621 273,594 +758 0.18% 21,783,798
2012-07-17 2012-07-13 81.594 272,836 +175 0.18% 22,261,850
2012-07-16 2012-07-12 80.736 272,661 +384 0.18% 22,013,632
2012-07-13 2012-07-11 80.908 272,277 +1,166 0.18% 22,029,351
2012-07-10 2012-07-06 82.795 271,111 +1,363 0.18% 22,446,752
2012-07-06 2012-07-04 86.656 269,748 -349 0.18% 23,375,379
2012-07-05 2012-07-03 86.485 270,097 -467 0.18% 23,359,275
2012-07-04 2012-06-29 84.855 270,564 +490 0.18% 22,958,598
2012-07-03 2012-06-28 85.713 270,074 -268 0.18% 23,148,738
2012-06-28 2012-06-26 85.970 270,342 -583 0.18% 23,241,294
2012-06-27 2012-06-25 84.769 270,925 +1,341 0.18% 22,965,986
2012-06-25 2012-06-21 88.887 269,584 +2,214 0.18% 23,962,544
2012-06-22 2012-06-20 88.372 267,370 -47 0.18% 23,628,109
2012-06-21 2012-06-19 86.142 267,417 -5,198 0.18% 23,035,720
2012-06-20 2012-06-18 87.858 272,615 -2,331 0.18% 23,951,282
2012-06-19 2012-06-15 87.000 274,946 -8,485 0.18% 23,920,179
2012-06-18 2012-06-14 79.192 283,431 +58,882 0.19% 22,445,439
2012-06-15 2012-06-13 90.431 224,549 +6,784 0.15% 20,306,300
2012-06-14 2012-06-12 115.656 217,765 +1,748 0.14% 25,185,874
2012-06-13 2012-06-11 115.485 216,017 +117 0.14% 24,946,640
2012-06-12 2012-06-08 108.278 215,900 -117 0.14% 23,377,123
2012-06-11 2012-06-07 108.792 216,017 +408 0.14% 23,500,995
2012-06-08 2012-06-06 107.420 215,609 +116 0.14% 23,160,625
2012-06-06 2012-06-04 102.100 215,493 -233 0.14% 22,001,850
2012-06-04 2012-05-31 107.248 215,726 -501 0.14% 23,136,175
2012-05-31 2012-05-29 109.822 216,227 +233 0.14% 23,746,464
2012-05-24 2012-05-22 109.136 215,994 -967 0.14% 23,572,620
2012-05-21 2012-05-17 112.396 216,961 -117 0.14% 24,385,521
2012-05-18 2012-05-16 114.112 217,078 +257 0.14% 24,771,170
2012-05-16 2012-05-14 122.005 216,821 -152 0.14% 26,453,309
2012-05-15 2012-05-11 129.556 216,973 -3,461 0.14% 28,110,055
2012-05-14 2012-05-10 126.810 220,434 +6,690 0.15% 27,953,235
2012-05-11 2012-05-09 120.289 213,744 -583 0.14% 25,711,121
2012-05-10 2012-05-08 123.721 214,327 +583 0.14% 26,516,806
2012-05-08 2012-05-04 127.153 213,744 +1,072 0.14% 27,178,232
2012-05-02 2012-04-27 137.106 212,672 -140 0.14% 29,158,565
2012-04-27 2012-04-25 138.650 212,812 -233 0.14% 29,506,421
2012-04-23 2012-04-19 142.254 213,045 -40,793 0.14% 30,306,441
2012-04-20 2012-04-18 143.970 253,838 +361 0.17% 36,544,974
2012-04-18 2012-04-16 138.479 253,477 +2 0.17% 35,101,134
2012-04-16 2012-04-12 136.763 253,475 -5,828 0.17% 34,665,902
2012-04-13 2012-04-11 139.165 259,303 -151 0.17% 36,085,893
2012-04-11 2012-04-05 143.283 259,454 +139 0.17% 37,175,422
2012-04-10 2012-04-03 141.224 259,315 -582 0.17% 36,621,534
2012-04-05 2012-04-02 139.851 259,897 -257 0.17% 36,346,947
2012-03-30 2012-03-28 132.987 260,154 -6,748 0.17% 34,597,225
2012-03-29 2012-03-27 137.449 266,902 -2 0.18% 36,685,412
2012-03-27 2012-03-23 141.053 266,904 +816 0.18% 37,647,484
2012-03-26 2012-03-22 144.313 266,088 +105 0.18% 38,399,922
2012-03-23 2012-03-21 145.514 265,983 -233 0.18% 38,704,262
2012-03-22 2012-03-20 136.419 266,216 +10,489 0.18% 36,317,031
2012-03-21 2012-03-19 138.650 255,727 -839 0.17% 35,456,593
2012-03-20 2012-03-16 145.686 256,566 +1,492 0.17% 37,377,982
2012-03-19 2012-03-15 151.520 255,074 +1,259 0.17% 38,648,795
2012-03-16 2012-03-14 155.123 253,815 -7,518 0.17% 39,372,661
2012-03-15 2012-03-13 156.153 261,333 +408 0.17% 40,807,943
2012-03-14 2012-03-12 155.981 260,925 +117 0.17% 40,699,459
2012-03-13 2012-03-09 158.899 260,808 -3,625 0.17% 41,442,023
2012-03-12 2012-03-08 156.496 264,433 -2,051 0.18% 41,382,769
2012-03-09 2012-03-07 148.260 266,484 -793 0.18% 39,508,809
2012-03-08 2012-03-06 149.289 267,277 +932 0.18% 39,901,562
2012-03-07 2012-03-05 160.443 266,345 -116 0.18% 42,733,180
2012-03-06 2012-03-02 165.248 266,461 -163 0.18% 44,032,059
2012-03-05 2012-03-01 155.295 266,624 -24 0.18% 41,405,390
2012-03-02 2012-02-29 147.175 266,648 -3,842 0.18% 39,243,934
2012-03-01 2012-02-28 147.006 270,490 -2,979 0.18% 39,763,623
2012-02-29 2012-02-27 145.822 273,469 +5,557 0.18% 39,877,720
2012-02-28 2012-02-24 150.389 267,912 -343 0.18% 40,291,078
2012-02-27 2012-02-23 150.389 268,255 -108,237 0.18% 40,342,661
2012-02-21 2012-02-17 127.044 376,492 +1,750 0.25% 47,831,130
2012-02-16 2012-02-14 122.646 374,742 -9,576 0.25% 45,960,562
2012-02-15 2012-02-13 126.368 384,318 -568 0.25% 48,565,323
2012-02-14 2012-02-10 120.954 384,886 +2,270 0.25% 46,553,583
2012-02-13 2012-02-09 122.138 382,616 -473 0.25% 46,732,098
2012-02-10 2012-02-08 115.879 383,089 -14,849 0.25% 44,392,051
2012-02-09 2012-02-07 115.541 397,938 -863 0.26% 45,978,105
2012-02-08 2012-02-06 110.297 398,801 +3,890 0.26% 43,986,437
2012-02-07 2012-02-03 105.053 394,911 -6,893 0.26% 41,486,403
2012-02-06 2012-02-02 103.192 401,804 -8,181 0.26% 41,462,840
2012-02-03 2012-02-01 97.778 409,985 +2,364 0.27% 40,087,665
2012-02-01 2012-01-30 98.117 407,621 +2,459 0.27% 39,994,429
2012-01-31 2012-01-27 99.301 405,162 +6,101 0.27% 40,232,939
2012-01-30 2012-01-26 96.087 399,061 +7,212 0.26% 38,344,456
2012-01-27 2012-01-20 96.256 391,849 -178 0.26% 37,717,766
2012-01-26 2012-01-19 94.733 392,027 -36,331 0.26% 37,138,038
2012-01-20 2012-01-18 96.256 428,358 +2,814 0.28% 41,231,972
2012-01-19 2012-01-17 98.793 425,544 +13,797 0.28% 42,040,926
2012-01-18 2012-01-16 96.594 411,747 -1,182 0.27% 39,772,373
2012-01-17 2012-01-13 98.793 412,929 +13,714 0.27% 40,794,648
2012-01-16 2012-01-12 94.903 399,215 +2,365 0.26% 37,886,516
2012-01-13 2012-01-11 93.211 396,850 -591 0.26% 36,990,733
2012-01-12 2012-01-10 91.858 397,441 -1,939 0.26% 36,507,950
2012-01-10 2012-01-06 87.290 399,380 +354 0.26% 34,861,893
2012-01-09 2012-01-05 86.783 399,026 +1,254 0.26% 34,628,487
2012-01-06 2012-01-04 84.499 397,772 +4,019 0.26% 33,611,249
2011-12-29 2011-12-23 86.783 393,753 +237 0.26% 34,170,883
2011-12-28 2011-12-22 87.290 393,516 -213 0.26% 34,350,025
2011-12-22 2011-12-20 86.783 393,729 +106 0.26% 34,168,800
2011-12-20 2011-12-16 93.888 393,623 +201 0.26% 36,956,293
2011-12-19 2011-12-15 88.643 393,422 -12 0.26% 34,874,251
2011-12-15 2011-12-13 86.952 393,434 +2,259 0.26% 34,209,755
2011-12-13 2011-12-09 91.012 391,175 -20,844 0.26% 35,601,502
2011-12-09 2011-12-07 91.181 412,019 +10,617 0.27% 37,568,250
2011-12-08 2011-12-06 90.673 401,402 -6,632 0.26% 36,396,471
2011-12-07 2011-12-05 101.331 408,034 +22,711 0.27% 41,346,441
2011-12-06 2011-12-02 93.211 385,323 +1,395 0.25% 35,916,291
2011-12-05 2011-12-01 95.918 383,928 -39,594 0.25% 36,825,428
2011-12-02 2011-11-30 90.843 423,522 -74,672 0.28% 38,473,812
2011-12-01 2011-11-29 88.982 498,194 -1,773 0.33% 44,330,149
2011-11-29 2011-11-25 83.653 499,967 -29,888 0.33% 41,823,713
2011-11-28 2011-11-24 80.185 529,855 +6,857 0.35% 42,486,439
2011-11-25 2011-11-23 75.364 522,998 -10,711 0.34% 39,415,105
2011-11-24 2011-11-22 70.881 533,709 +7,117 0.35% 37,829,753
2011-11-23 2011-11-21 73.249 526,592 +1,182 0.35% 38,572,440
2011-11-22 2011-11-18 76.971 525,410 +1,774 0.34% 40,441,261
2011-11-21 2011-11-17 76.294 523,636 +138,833 0.34% 39,950,387
2011-11-18 2011-11-16 81.285 384,803 +6,420 0.25% 31,278,563
2011-11-17 2011-11-15 84.922 378,383 +2,010 0.25% 32,132,927
2011-11-16 2011-11-14 87.459 376,373 -2,956 0.25% 32,917,281
2011-11-15 2011-11-11 84.160 379,329 -5,379 0.25% 31,924,499
2011-11-14 2011-11-10 80.354 384,708 +591 0.25% 30,912,902
2011-11-11 2011-11-09 87.121 384,117 +7,684 0.25% 33,464,606
2011-11-09 2011-11-07 90.166 376,433 +1,455 0.25% 33,941,408
2011-11-08 2011-11-04 91.181 374,978 +59 0.25% 34,190,819
2011-11-07 2011-11-03 91.012 374,919 -3,547 0.25% 34,122,016
2011-11-04 2011-11-02 94.564 378,466 +1,773 0.25% 35,789,335
2011-11-03 2011-11-01 94.395 376,693 +14,897 0.25% 35,557,949
2011-11-02 2011-10-31 96.425 361,796 +1,962 0.24% 34,886,192
2011-11-01 2011-10-28 106.068 359,834 -2,329 0.24% 38,166,707
2011-10-31 2011-10-27 101.669 362,163 +10,712 0.24% 36,820,824
2011-10-28 2011-10-26 95.241 351,451 +780 0.23% 33,472,499
2011-10-27 2011-10-25 88.136 350,671 +1,773 0.23% 30,906,692
2011-10-26 2011-10-24 91.012 348,898 -1,253 0.23% 31,753,800
2011-10-25 2011-10-21 88.982 350,151 +5,912 0.23% 31,157,031
2011-10-24 2011-10-20 88.643 344,239 +3,345 0.23% 30,514,504
2011-10-21 2011-10-19 96.087 340,894 +1,159 0.22% 32,755,380
2011-10-20 2011-10-18 99.132 339,735 +1,478 0.22% 33,678,509
2011-10-19 2011-10-17 105.898 338,257 -154 0.22% 35,820,866
2011-10-18 2011-10-14 98.117 338,411 +296 0.22% 33,203,772
2011-10-17 2011-10-13 99.639 338,115 -14,377 0.22% 33,689,509
2011-10-14 2011-10-12 86.106 352,492 +7,638 0.23% 30,351,629
2011-10-13 2011-10-11 93.042 344,854 -7,508 0.23% 32,085,803
2011-10-12 2011-10-10 83.061 352,362 +592 0.23% 29,267,492
2011-10-11 2011-10-07 87.290 351,770 -5,888 0.23% 30,706,015
2011-10-10 2011-10-06 80.439 357,658 -828 0.23% 28,769,573
2011-10-07 2011-10-04 79.424 358,486 -7,093 0.23% 28,472,313
2011-10-06 2011-10-03 83.399 365,579 -438 0.24% 30,488,995
2011-10-04 2011-09-30 80.777 366,017 -14,861 0.24% 29,565,797
2011-10-03 2011-09-28 80.777 380,878 -5,568 0.25% 30,766,225
2011-09-30 2011-09-27 71.896 386,446 -1,289 0.25% 27,783,868
2011-09-28 2011-09-26 67.075 387,735 -106 0.25% 26,007,173
2011-09-27 2011-09-23 69.612 387,841 +10,191 0.25% 26,998,430
2011-09-26 2011-09-22 72.995 377,650 +1,596 0.25% 27,566,729
2011-09-23 2011-09-21 75.787 376,054 +16,374 0.25% 28,499,890
2011-09-22 2011-09-20 85.091 359,680 +2,105 0.24% 30,605,482
2011-09-21 2011-09-19 82.892 357,575 +13,194 0.23% 29,639,999
2011-09-20 2011-09-16 103.361 344,381 +77,166 0.23% 35,595,521
2011-09-19 2011-09-15 127.552 267,215 +3,299 0.18% 34,083,731
2011-09-15 2011-09-12 157.833 263,916 -119 0.17% 41,654,538
2011-09-12 2011-09-08 161.723 264,035 -94 0.17% 42,700,636
2011-09-09 2011-09-07 164.430 264,129 +118 0.17% 43,430,748
2011-09-08 2011-09-06 168.828 264,011 -378 0.17% 44,572,554
2011-09-07 2011-09-05 160.878 264,389 -591 0.17% 42,534,257
2011-09-06 2011-09-02 166.122 264,980 -178 0.17% 44,018,936
2011-09-05 2011-09-01 184.815 265,158 +12 0.17% 49,005,084
2011-09-02 2011-08-31 184.815 265,146 -12 0.17% 49,002,866
2011-08-26 2011-08-24 174.242 265,158 -343 0.17% 46,201,589
2011-08-25 2011-08-23 175.933 265,501 +946 0.17% 46,710,493
2011-08-24 2011-08-22 179.317 264,555 +520 0.17% 47,439,139
2011-08-23 2011-08-19 173.396 264,035 -591 0.17% 45,782,586
2011-08-22 2011-08-18 180.163 264,626 +95 0.17% 47,675,700
2011-08-19 2011-08-17 184.392 264,531 -2,660 0.17% 48,777,330
2011-08-17 2011-08-15 172.550 267,191 -1,986 0.18% 46,103,824
2011-08-16 2011-08-12 163.923 269,177 +804 0.18% 44,124,183
2011-08-15 2011-08-11 165.276 268,373 +59 0.18% 44,355,588
2011-08-11 2011-08-09 164.599 268,314 -5,900 0.18% 44,164,277
2011-08-09 2011-08-05 166.460 274,214 +5,108 0.18% 45,645,680
2011-08-05 2011-08-03 182.277 269,106 -12 0.18% 49,051,875
2011-08-03 2011-08-01 192.427 269,118 +201 0.18% 51,785,611
2011-07-28 2011-07-26 198.348 268,917 +59 0.18% 53,339,147
2011-07-27 2011-07-25 197.079 268,858 +12 0.18% 52,986,330
2011-07-26 2011-07-22 204.269 268,846 -2,601 0.18% 54,916,857
2011-07-25 2011-07-21 194.119 271,447 -1,656 0.18% 52,692,972
2011-07-22 2011-07-20 186.929 273,103 -1,418 0.18% 51,050,935
2011-07-21 2011-07-19 180.585 274,521 +839 0.18% 49,574,508
2011-07-19 2011-07-15 183.123 273,682 +296 0.18% 50,117,465
2011-07-18 2011-07-14 186.506 273,386 +1,430 0.18% 50,988,217
2011-07-15 2011-07-13 192.004 271,956 +1,478 0.18% 52,216,705
2011-07-14 2011-07-12 193.273 270,478 +1,182 0.18% 52,276,092
2011-07-12 2011-07-08 211.458 269,296 +1,927 0.18% 56,944,905
2011-07-11 2011-07-07 207.652 267,369 -591 0.18% 55,519,751
2011-07-08 2011-07-06 205.538 267,960 -3,192 0.18% 55,075,849
2011-07-06 2011-07-04 208.921 271,152 +2,365 0.18% 56,649,323
2011-07-05 2011-06-30 204.692 268,787 -1,183 0.18% 55,018,480
2011-06-30 2011-06-28 198.348 269,970 +35,516 0.18% 53,548,007
2011-06-29 2011-06-27 194.965 234,454 +1,182 0.15% 45,710,244
2011-06-28 2011-06-24 203.000 233,272 -934 0.15% 47,354,234
2011-06-27 2011-06-23 196.656 234,206 +2,376 0.15% 46,058,091
2011-06-24 2011-06-22 203.000 231,830 +2,743 0.15% 47,061,508
2011-06-23 2011-06-21 207.652 229,087 +946 0.15% 47,570,411
2011-06-22 2011-06-20 209.344 228,141 +2,483 0.15% 47,759,910
2011-06-21 2011-06-17 216.956 225,658 +615 0.15% 48,957,932
2011-06-20 2011-06-16 226.261 225,043 -592 0.15% 50,918,342
2011-06-17 2011-06-15 222.454 225,635 +2,365 0.15% 50,193,465
2011-06-14 2011-06-10 236.411 223,270 -1,182 0.15% 52,783,374
2011-06-13 2011-06-09 235.142 224,452 -1,135 0.15% 52,778,037
2011-06-10 2011-06-08 234.719 225,587 +1,182 0.15% 52,949,519
2011-06-09 2011-06-07 237.679 224,405 +248 0.15% 53,336,413
2011-06-08 2011-06-03 237.256 224,157 +48 0.15% 53,182,669
2011-06-07 2011-06-02 238.525 224,109 +47 0.15% 53,455,619
2011-06-03 2011-06-01 238.525 224,062 +248 0.15% 53,444,409
2011-05-31 2011-05-27 241.908 223,814 -4,386 0.15% 54,142,492
2011-05-27 2011-05-25 238.102 228,200 +6,597 0.15% 54,334,916
2011-05-26 2011-05-24 251.213 221,603 -2,365 0.15% 55,669,465
2011-05-25 2011-05-23 246.561 223,968 +4,730 0.15% 55,221,664
2011-05-23 2011-05-19 263.900 219,238 +11 0.14% 57,856,930
2011-05-19 2011-05-17 261.363 219,227 -1,300 0.14% 57,297,738
2011-05-16 2011-05-12 256.711 220,527 +71 0.14% 56,611,599
2011-05-13 2011-05-11 263.054 220,456 +177 0.14% 57,991,891
2011-05-12 2011-05-09 256.288 220,279 -827 0.14% 56,454,775
2011-05-11 2011-05-06 265.169 221,106 +3,605 0.14% 58,630,424
2011-05-09 2011-05-05 265.169 217,501 +592 0.14% 57,674,490
2011-05-06 2011-05-04 271.936 216,909 -237 0.14% 58,985,261
2011-05-05 2011-05-03 276.165 217,146 +449 0.14% 59,968,057
2011-05-04 2011-04-29 273.204 216,697 +31,035 0.14% 59,202,546
2011-05-03 2011-04-28 282.508 185,662 +236 0.12% 52,451,082
2011-04-21 2011-04-19 287.161 185,426 +355 0.12% 53,247,027
2011-04-15 2011-04-13 296.042 185,071 -236 0.12% 54,788,748
2011-04-08 2011-04-06 305.769 185,307 -60 0.12% 56,661,111
2011-04-06 2011-04-01 300.271 185,367 -496 0.12% 55,660,324
2011-04-01 2011-03-30 301.117 185,863 +1,679 0.12% 55,966,468
2011-03-30 2011-03-28 290.121 184,184 -1,987 0.12% 53,435,636
2011-03-29 2011-03-25 288.429 186,171 -472 0.12% 53,697,167
2011-03-28 2011-03-24 287.583 186,643 +922 0.12% 53,675,436
2011-03-25 2011-03-23 287.161 185,721 +354 0.12% 53,331,740
2011-03-24 2011-03-22 290.121 185,367 -1,253 0.12% 53,778,849
2011-03-23 2011-03-21 288.429 186,620 -3,216 0.12% 53,826,671
2011-03-22 2011-03-18 290.121 189,836 +60 0.12% 55,075,399
2011-03-21 2011-03-17 284.200 189,776 +40,031 0.12% 53,934,359
2011-03-18 2011-03-16 297.733 149,745 +508 0.10% 44,584,095
2011-03-17 2011-03-15 304.077 149,237 +710 0.10% 45,379,569
2011-03-16 2011-03-14 318.033 148,527 -189 0.10% 47,236,555
2011-03-15 2011-03-11 315.496 148,716 -24 0.10% 46,919,296
2011-03-14 2011-03-10 322.686 148,740 +12 0.10% 47,996,247
2011-03-11 2011-03-09 319.725 148,728 +118 0.10% 47,552,078
2011-03-10 2011-03-08 318.456 148,610 +248 0.10% 47,325,801
2011-03-09 2011-03-07 315.496 148,362 +1,194 0.10% 46,807,610
2011-03-08 2011-03-04 319.725 147,168 +166 0.10% 47,053,306
2011-03-07 2011-03-03 311.267 147,002 -319 0.10% 45,756,840
2011-03-03 2011-03-01 323.834 147,321 -3,575 0.10% 47,707,583
2011-02-28 2011-02-24 309.414 150,896 -49 0.10% 46,689,355
2011-02-25 2011-02-23 323.422 150,945 -36 0.10% 48,818,969
2011-02-23 2011-02-21 330.426 150,981 +24 0.10% 49,888,090
2011-02-22 2011-02-18 337.430 150,957 +24 0.10% 50,937,470
2011-02-21 2011-02-17 336.194 150,933 -24 0.10% 50,742,817
2011-02-18 2011-02-16 337.842 150,957 +146 0.10% 50,999,665
2011-02-17 2011-02-15 343.198 150,811 -995 0.10% 51,758,089
2011-02-16 2011-02-14 349.790 151,806 +1,116 0.10% 53,100,284
2011-02-15 2011-02-11 332.898 150,690 -412 0.10% 50,164,444
2011-02-14 2011-02-10 319.302 151,102 -15,328 0.10% 48,247,202
2011-02-11 2011-02-09 320.126 166,430 -1,624 0.11% 53,278,605
2011-02-10 2011-02-08 322.598 168,054 +655 0.11% 54,213,922
2011-02-09 2011-02-07 320.126 167,399 +14,964 0.11% 53,588,807
2011-02-07 2011-01-31 304.470 152,435 +169 0.10% 46,411,900
2011-01-31 2011-01-27 306.530 152,266 +971 0.10% 46,674,115
2011-01-28 2011-01-26 309.414 151,295 +122 0.10% 46,812,812
2011-01-27 2011-01-25 309.826 151,173 -486 0.10% 46,837,347
2011-01-26 2011-01-24 307.766 151,659 -121 0.10% 46,675,503
2011-01-25 2011-01-21 306.942 151,780 +34,951 0.10% 46,587,675
2011-01-24 2011-01-20 304.058 116,829 -364 0.07% 35,522,804
2011-01-21 2011-01-19 304.882 117,193 +607 0.07% 35,730,048
2011-01-19 2011-01-17 300.350 116,586 +364 0.07% 35,016,614
2011-01-18 2011-01-14 308.178 116,222 +1,068 0.07% 35,817,078
2011-01-11 2011-01-07 313.946 115,154 -243 0.07% 36,152,157
2011-01-10 2011-01-06 314.358 115,397 -182 0.07% 36,275,990
2011-01-07 2011-01-05 318.478 115,579 -510 0.07% 36,809,392
2011-01-04 2010-12-31 304.882 116,089 -4,587 0.07% 35,393,459
2011-01-03 2010-12-29 301.174 120,676 +1,238 0.08% 36,344,483
2010-12-30 2010-12-28 304.882 119,438 +2,840 0.08% 36,414,509
2010-12-28 2010-12-22 311.474 116,598 -49 0.07% 36,317,263
2010-12-23 2010-12-21 315.594 116,647 -133 0.07% 36,813,114
2010-12-22 2010-12-20 314.770 116,780 -13 0.07% 36,758,861
2010-12-20 2010-12-16 311.886 116,793 +73 0.07% 36,426,119
2010-12-17 2010-12-15 320.126 116,720 -242 0.07% 37,365,131
2010-12-16 2010-12-14 320.126 116,962 -182 0.07% 37,442,602
2010-12-13 2010-12-09 309.002 117,144 +12 0.07% 36,197,746
2010-12-09 2010-12-07 308.590 117,132 +558 0.07% 36,145,779
2010-12-08 2010-12-06 312.298 116,574 -170 0.07% 36,405,845
2010-12-07 2010-12-03 317.242 116,744 +10,922 0.07% 37,036,122
2010-12-03 2010-12-01 315.594 105,822 +12,136 0.07% 33,396,807
2010-12-02 2010-11-30 309.414 93,686 +6,323 0.06% 28,987,773
2010-12-01 2010-11-29 316.830 87,363 +46,207 0.06% 27,679,236
2010-11-30 2010-11-26 317.242 41,156 +18,416 0.03% 13,056,420
2010-11-29 2010-11-25 320.950 22,740 +158 0.01% 7,298,408
2010-11-26 2010-11-24 331.662 22,582 +376 0.01% 7,489,598
2010-11-25 2010-11-23 332.898 22,206 -73 0.01% 7,392,340
2010-11-23 2010-11-19 336.606 22,279 +73 0.01% 7,499,252
2010-11-22 2010-11-18 334.546 22,206 +122 0.01% 7,428,935
2010-11-19 2010-11-17 332.074 22,084 +72 0.01% 7,333,529
2010-11-18 2010-11-16 341.138 22,012 +146 0.01% 7,509,137
2010-11-17 2010-11-15 339.326 21,866 +121 0.01% 7,419,692
2010-11-16 2010-11-12 338.515 21,745 -230 0.01% 7,361,003
2010-11-15 2010-11-11 343.380 21,975 -65 0.01% 7,545,767
2010-11-12 2010-11-10 348.244 22,040 -1,455 0.01% 7,675,309
2010-11-09 2010-11-05 354.731 23,495 -185 0.01% 8,334,405
2010-11-08 2010-11-04 348.244 23,680 -2,467 0.01% 8,246,430
2010-11-05 2010-11-03 347.434 26,147 -24 0.02% 9,084,348
2010-11-03 2010-11-01 341.353 26,171 -25 0.02% 8,933,538
2010-11-02 2010-10-29 338.515 26,196 -284 0.02% 8,867,732
2010-10-29 2010-10-27 344.596 26,480 +469 0.02% 9,124,898
2010-10-28 2010-10-26 352.704 26,011 +7,462 0.02% 9,174,183
2010-10-26 2010-10-22 358.380 18,549 +962 0.01% 6,647,584
2010-10-21 2010-10-19 364.055 17,587 -124 0.01% 6,402,642
2010-10-20 2010-10-18 365.677 17,711 +124 0.01% 6,476,505
2010-10-19 2010-10-15 359.596 17,587 -4,194 0.01% 6,324,213
2010-10-18 2010-10-14 358.785 21,781 -271 0.01% 7,814,698
2010-10-15 2010-10-13 355.947 22,052 -370 0.01% 7,849,348
2010-10-14 2010-10-12 355.136 22,422 -62 0.01% 7,962,869
2010-10-13 2010-10-11 360.407 22,484 -4,464 0.01% 8,103,384
2010-10-12 2010-10-08 363.245 26,948 +616 0.02% 9,788,714
2010-10-08 2010-10-06 348.244 26,332 +161 0.02% 9,169,974
2010-10-07 2010-10-05 339.326 26,171 +370 0.02% 8,880,489
2010-10-06 2010-10-04 336.488 25,801 +246 0.02% 8,681,719
2010-10-05 2010-09-30 341.353 25,555 -986 0.02% 8,723,265
2010-10-04 2010-09-29 340.136 26,541 +2,639 0.02% 9,027,559
2010-09-30 2010-09-28 344.190 23,902 -247 0.02% 8,226,840
2010-09-29 2010-09-27 348.650 24,149 +25 0.02% 8,419,546
2010-09-28 2010-09-24 342.163 24,124 +123 0.02% 8,254,350
2010-09-27 2010-09-22 350.677 24,001 +296 0.02% 8,416,597
2010-09-24 2010-09-21 350.677 23,705 -123 0.01% 8,312,797
2010-09-21 2010-09-17 337.704 23,828 +25 0.01% 8,046,809
2010-09-17 2010-09-15 338.515 23,803 -407 0.01% 8,057,666
2010-09-15 2010-09-13 339.731 24,210 +493 0.02% 8,224,886
2010-09-14 2010-09-10 326.758 23,717 -123 0.01% 7,749,718
2010-09-13 2010-09-09 325.947 23,840 -876 0.02% 7,770,579
2010-09-10 2010-09-08 323.920 24,716 +1,369 0.02% 8,006,009
2010-09-09 2010-09-07 333.650 23,347 +6,290 0.01% 7,789,723
2010-09-07 2010-09-03 329.190 17,057 +814 0.01% 5,615,000
2010-09-06 2010-09-02 347.839 16,243 -1,011 0.01% 5,649,950
2010-09-02 2010-08-31 353.515 17,254 -22,015 0.01% 6,099,544
2010-09-01 2010-08-30 362.028 39,269 +1,850 0.02% 14,216,490
2010-08-31 2010-08-27 364.461 37,419 -124 0.02% 13,637,757
2010-08-30 2010-08-26 358.785 37,543 -12,333 0.02% 13,469,868
2010-08-27 2010-08-25 365.272 49,876 +1,233 0.03% 18,218,285
2010-08-23 2010-08-19 370.136 48,643 -246 0.03% 18,004,548
2010-08-20 2010-08-18 369.731 48,889 +370 0.03% 18,075,782
2010-08-19 2010-08-17 374.191 48,519 -346 0.03% 18,155,350
2010-08-18 2010-08-16 372.163 48,865 +2,257 0.03% 18,185,769
2010-08-16 2010-08-12 370.136 46,608 +1,653 0.03% 17,251,320
2010-08-13 2010-08-11 377.839 44,955 +617 0.03% 16,985,761
2010-08-12 2010-08-10 392.028 44,338 +9,681 0.03% 17,381,757
2010-08-11 2010-08-09 398.920 34,657 +11,347 0.02% 13,825,383
2010-08-05 2010-08-03 389.191 23,310 -3,120 0.01% 9,072,033
2010-08-03 2010-07-30 395.272 26,430 -962 0.02% 10,447,031
2010-07-30 2010-07-28 382.704 27,392 -617 0.02% 10,483,030
2010-07-29 2010-07-27 382.299 28,009 -86 0.02% 10,707,803
2010-07-28 2010-07-26 379.055 28,095 -1,604 0.02% 10,649,562
2010-07-27 2010-07-23 368.920 29,699 -4,366 0.02% 10,956,562
2010-07-26 2010-07-22 354.326 34,065 +4,120 0.02% 12,070,101
2010-07-23 2010-07-21 351.893 29,945 +49 0.02% 10,537,440
2010-07-22 2010-07-20 350.272 29,896 +2,442 0.02% 10,471,718
2010-07-19 2010-07-15 356.758 27,454 +12,333 0.02% 9,794,435
2010-07-14 2010-07-12 362.839 15,121 -246 0.01% 5,486,491
2010-07-12 2010-07-08 342.163 15,367 -74 0.01% 5,258,025
2010-07-08 2010-07-06 340.136 15,441 +320 0.01% 5,252,045
2010-07-07 2010-07-05 338.109 15,121 +1,234 0.01% 5,112,551
2010-07-05 2010-06-30 344.190 13,887 +616 0.01% 4,779,772
2010-06-23 2010-06-21 377.839 13,271 +753 0.01% 5,014,304
2010-06-22 2010-06-18 364.461 12,518 -1,234 0.01% 4,562,320
2010-06-15 2010-06-11 359.190 13,752 -629 0.01% 4,939,587
2010-06-14 2010-06-10 353.515 14,381 -24 0.01% 5,083,896
2010-06-11 2010-06-09 340.947 14,405 -370 0.01% 4,911,344
2010-06-09 2010-06-07 344.190 14,775 +370 0.01% 5,085,414
2010-06-07 2010-06-03 359.596 14,405 -3,799 0.01% 5,179,979
2010-06-04 2010-06-02 339.731 18,204 +728 0.01% 6,184,462
2010-06-03 2010-06-01 351.488 17,476 -247 0.01% 6,142,600
2010-06-02 2010-05-31 372.163 17,723 -1,332 0.01% 6,595,854
2010-06-01 2010-05-28 360.001 19,055 -1,196 0.01% 6,859,825
2010-05-31 2010-05-27 355.542 20,251 -87 0.01% 7,200,077
2010-05-28 2010-05-26 332.839 20,338 +111 0.01% 6,769,280
2010-05-27 2010-05-25 339.731 20,227 +235 0.01% 6,871,738
2010-05-26 2010-05-24 359.596 19,992 +431 0.01% 7,189,041
2010-05-25 2010-05-20 361.218 19,561 -1,295 0.01% 7,065,776
2010-05-24 2010-05-19 365.677 20,856 +62 0.01% 7,626,559
2010-05-20 2010-05-18 384.731 20,794 -99 0.01% 8,000,099
2010-05-19 2010-05-17 366.082 20,893 +321 0.01% 7,648,559
2010-05-18 2010-05-14 396.488 20,572 +1,899 0.01% 8,156,549
2010-05-17 2010-05-13 424.056 18,673 +395 0.01% 7,918,390
2010-05-14 2010-05-12 436.218 18,278 -1,357 0.01% 7,973,189
2010-05-12 2010-05-10 417.569 19,635 -2,343 0.01% 8,198,969
2010-05-11 2010-05-07 402.569 21,978 +2,541 0.01% 8,847,662
2010-05-10 2010-05-06 424.056 19,437 +1,233 0.01% 8,242,368
2010-05-07 2010-05-05 419.191 18,204 +333 0.01% 7,630,947
2010-05-06 2010-05-04 442.299 17,871 +1,517 0.01% 7,904,323
2010-05-05 2010-05-03 444.731 16,354 -728 0.01% 7,273,136
2010-05-04 2010-04-30 459.731 17,082 -246 0.01% 7,853,131
2010-05-03 2010-04-29 445.948 17,328 +1,110 0.01% 7,727,379
2010-04-30 2010-04-28 467.840 16,218 +851 0.01% 7,587,421
2010-04-23 2010-04-21 485.677 15,367 -11 0.01% 7,463,405
2010-04-22 2010-04-20 485.677 15,378 +518 0.01% 7,468,747
2010-04-21 2010-04-19 483.245 14,860 +444 0.01% 7,181,020
2010-04-19 2010-04-15 502.299 14,416 +1,381 0.01% 7,241,144
2010-04-15 2010-04-13 512.029 13,035 +839 0.01% 6,674,296
2010-04-14 2010-04-12 510.407 12,196 -2,590 0.01% 6,224,927
2010-04-09 2010-04-07 485.272 14,786 +123 0.01% 7,175,232
2010-04-08 2010-04-01 500.272 14,663 +679 0.01% 7,335,489
2010-04-07 2010-03-31 496.623 13,984 +1,850 0.01% 6,944,782
2010-04-01 2010-03-30 520.948 12,134 -2,800 0.01% 6,321,181
2010-03-30 2010-03-26 498.650 14,934 +123 0.01% 7,446,846
2010-03-29 2010-03-25 475.948 14,811 -666 0.01% 7,049,261
2010-03-23 2010-03-19 489.731 15,477 +1,110 0.01% 7,579,574
2010-03-22 2010-03-18 505.948 14,367 -246 0.01% 7,268,951
2010-03-19 2010-03-17 501.083 14,613 +826 0.01% 7,322,324
2010-03-18 2010-03-16 483.650 13,787 +1,455 0.01% 6,668,088
2010-03-16 2010-03-12 465.407 12,332 +3,010 0.01% 5,739,400
2010-03-15 2010-03-11 471.488 9,322 -2,492 0.01% 4,395,213
2010-03-11 2010-03-09 458.515 11,814 +2,270 0.01% 5,416,898
2010-03-10 2010-03-08 462.975 9,544 -2,516 0.01% 4,418,630
2010-03-05 2010-03-03 450.894 12,060 +456 0.01% 5,437,776
2010-03-04 2010-03-02 450.493 11,604 -154 0.01% 5,227,526
2010-03-01 2010-02-25 438.491 11,758 +1,249 0.01% 5,155,776
2010-02-26 2010-02-24 446.093 10,509 -1,249 0.01% 4,687,986
2010-02-25 2010-02-23 450.894 11,758 +1,274 0.01% 5,301,606
2010-02-23 2010-02-19 434.490 10,484 +763 0.01% 4,555,194
2010-02-22 2010-02-18 456.095 9,721 -1,250 0.01% 4,433,695
2010-02-17 2010-02-11 461.696 10,971 -1,250 0.01% 5,065,264
2010-02-12 2010-02-10 456.495 12,221 -5 0.01% 5,578,821
2010-02-10 2010-02-08 433.290 12,226 -874 0.01% 5,297,402
2010-02-09 2010-02-05 440.891 13,100 +487 0.01% 5,775,678
2010-02-03 2010-02-01 423.688 12,613 +375 0.01% 5,343,975
2010-02-02 2010-01-29 440.891 12,238 +112 0.01% 5,395,629
2010-01-28 2010-01-26 421.687 12,126 +13 0.01% 5,113,382
2010-01-27 2010-01-25 428.089 12,113 +1,456 0.01% 5,185,439
2010-01-26 2010-01-22 421.287 10,657 +250 0.01% 4,489,659
2010-01-25 2010-01-21 418.887 10,407 +637 0.01% 4,359,356
2010-01-22 2010-01-20 436.090 9,770 -75 0.01% 4,260,604
2010-01-18 2010-01-14 455.695 9,845 +488 0.01% 4,486,312
2010-01-15 2010-01-13 447.693 9,357 +1,209 0.01% 4,189,062
2010-01-14 2010-01-12 462.096 8,148 +1,249 0.01% 3,765,157
2010-01-13 2010-01-11 458.095 6,899 -1,199 0.00% 3,160,397
2010-01-11 2010-01-07 442.492 8,098 +525 0.01% 3,583,298
2010-01-08 2010-01-06 437.691 7,573 -7,586 0.00% 3,314,632
2010-01-07 2010-01-05 423.688 15,159 -1,525 0.01% 6,422,684
2009-12-29 2009-12-24 418.087 16,684 -275 0.01% 6,975,359
2009-12-22 2009-12-18 398.483 16,959 -1,250 0.01% 6,757,867
2009-12-21 2009-12-17 387.680 18,209 +188 0.01% 7,059,272
2009-12-18 2009-12-16 399.683 18,021 +1,125 0.01% 7,202,685
2009-12-17 2009-12-15 410.085 16,896 +337 0.01% 6,928,797
2009-12-16 2009-12-14 426.088 16,559 +625 0.01% 7,055,597
2009-12-15 2009-12-11 431.289 15,934 -7,799 0.01% 6,872,166
2009-12-14 2009-12-10 420.087 23,733 -187 0.02% 9,969,928
2009-12-11 2009-12-09 418.087 23,920 +150 0.02% 10,000,634
2009-12-10 2009-12-08 422.488 23,770 +50 0.02% 10,042,531
2009-12-09 2009-12-07 431.289 23,720 +87 0.02% 10,230,186
2009-12-07 2009-12-03 434.090 23,633 -1,962 0.02% 10,258,850
2009-12-04 2009-12-02 428.889 25,595 -22,508 0.02% 10,977,413
2009-12-03 2009-12-01 421.687 48,103 -249 0.03% 20,284,432
2009-12-02 2009-11-30 416.886 48,352 +862 0.03% 20,157,294
2009-12-01 2009-11-27 404.884 47,490 -213 0.03% 19,227,940
2009-11-30 2009-11-26 432.490 47,703 -1,174 0.03% 20,631,056
2009-11-27 2009-11-25 437.134 48,877 -525 0.03% 21,365,820
2009-11-26 2009-11-24 420.173 49,402 +541 0.03% 20,757,402
2009-11-25 2009-11-23 411.307 48,861 +78 0.03% 20,096,885
2009-11-23 2009-11-19 410.151 48,783 +1,297 0.03% 20,008,388
2009-11-18 2009-11-16 407.067 47,486 +804 0.03% 19,329,983
2009-11-16 2009-11-12 404.754 46,682 +519 0.03% 18,894,731
2009-11-11 2009-11-09 410.151 46,163 -130 0.03% 18,933,793
2009-11-10 2009-11-06 408.223 46,293 -5,123 0.03% 18,897,887
2009-11-09 2009-11-05 402.827 51,416 -10,611 0.03% 20,711,738
2009-11-06 2009-11-04 407.838 62,027 -246 0.04% 25,296,965
2009-11-05 2009-11-03 393.575 62,273 +610 0.04% 24,509,108
2009-11-02 2009-10-29 399.357 61,663 +2,944 0.04% 24,625,575
2009-10-29 2009-10-27 412.849 58,719 -649 0.04% 24,242,092
2009-10-27 2009-10-22 412.849 59,368 +779 0.04% 24,510,031
2009-10-23 2009-10-21 423.643 58,589 +259 0.04% 24,820,798
2009-10-22 2009-10-20 439.447 58,330 -830 0.04% 25,632,962
2009-10-21 2009-10-19 438.676 59,160 -220 0.04% 25,952,094
2009-10-20 2009-10-16 429.810 59,380 -1,687 0.04% 25,522,137
2009-10-19 2009-10-15 425.570 61,067 -28,146 0.04% 25,988,285
2009-10-16 2009-10-14 418.631 89,213 -649 0.06% 37,347,363
2009-10-15 2009-10-13 412.078 89,862 +389 0.06% 37,030,174
2009-10-14 2009-10-12 403.598 89,473 -648 0.06% 36,111,094
2009-10-13 2009-10-09 407.067 90,121 +1,167 0.06% 36,685,284
2009-10-12 2009-10-08 397.045 88,954 +8,509 0.06% 35,318,697
2009-10-09 2009-10-07 387.793 80,445 +363 0.05% 31,196,007
2009-10-08 2009-10-06 381.625 80,082 +688 0.05% 30,561,318
2009-10-07 2009-10-05 378.156 79,394 +13,398 0.05% 30,023,316
2009-10-06 2009-10-02 380.083 65,996 +52 0.04% 25,083,983
2009-10-05 2009-09-30 400.899 65,944 -129 0.04% 26,436,904
2009-09-30 2009-09-28 398.586 66,073 -882 0.04% 26,335,801
2009-09-29 2009-09-25 402.056 66,955 -9,275 0.04% 26,919,643
2009-09-28 2009-09-24 407.452 76,230 -1,439 0.05% 31,060,102
2009-09-25 2009-09-23 419.788 77,669 -26,318 0.05% 32,604,501
2009-09-24 2009-09-22 414.006 103,987 -17,822 0.06% 43,051,204
2009-09-23 2009-09-21 398.586 121,809 +65 0.08% 48,551,414
2009-09-22 2009-09-18 395.117 121,744 -1,336 0.08% 48,103,137
2009-09-21 2009-09-17 390.491 123,080 +2,179 0.08% 48,061,675
2009-09-18 2009-09-16 380.854 120,901 +10,130 0.07% 46,045,671
2009-09-16 2009-09-14 377.771 110,771 +389 0.07% 41,846,016
2009-09-14 2009-09-10 383.938 110,382 +467 0.07% 42,379,865
2009-09-11 2009-09-09 391.262 109,915 -3,398 0.07% 43,005,597
2009-09-10 2009-09-08 382.011 113,313 +9,002 0.07% 43,286,788
2009-09-09 2009-09-07 376.229 104,311 +920 0.06% 39,244,780
2009-09-08 2009-09-04 357.726 103,391 -38 0.06% 36,985,601
2009-09-07 2009-09-03 361.580 103,429 -130 0.06% 37,397,893
2009-09-04 2009-09-02 356.955 103,559 +4,371 0.06% 36,965,859
2009-09-03 2009-09-01 355.413 99,188 +882 0.06% 35,252,671
2009-09-02 2009-08-31 363.508 98,306 +130 0.06% 35,734,992
2009-09-01 2009-08-28 373.916 98,176 +28,821 0.06% 36,709,548
2009-08-31 2009-08-27 392.419 69,355 +54,062 0.04% 27,216,202
2009-08-19 2009-08-17 445.230 15,293 -31,389 0.01% 6,808,895
2009-08-18 2009-08-14 475.682 46,682 -493 0.03% 22,205,808
2009-08-13 2009-08-11 435.207 47,175 +130 0.03% 20,530,892
2009-08-12 2009-08-10 418.631 47,045 +129 0.03% 19,694,514
2009-08-07 2009-08-05 438.676 46,916 -2,594 0.03% 20,580,940
2009-08-05 2009-08-03 434.051 49,510 +2,335 0.03% 21,489,845
2009-08-04 2009-07-31 431.738 47,175 +389 0.03% 20,367,227
2009-08-03 2009-07-30 439.447 46,786 -2,983 0.03% 20,559,982
2009-07-31 2009-07-29 439.062 49,769 -234 0.03% 21,851,669
2009-07-30 2009-07-28 460.263 50,003 -13,165 0.03% 23,014,543
2009-07-28 2009-07-24 422.101 63,168 +130 0.04% 26,663,258
2009-07-27 2009-07-23 426.341 63,038 +103 0.04% 26,875,684
2009-07-24 2009-07-22 404.369 62,935 -12,646 0.04% 25,448,940
2009-07-23 2009-07-21 421.330 75,581 -19,456 0.05% 31,844,524
2009-07-22 2009-07-20 417.475 95,037 -12,971 0.06% 39,675,567
2009-07-21 2009-07-17 408.609 108,008 -10,377 0.07% 44,133,031
2009-07-20 2009-07-16 396.659 118,385 -5,824 0.07% 46,958,479
2009-07-17 2009-07-15 383.938 124,209 -39 0.08% 47,688,578
2009-07-16 2009-07-14 371.603 124,248 +5,720 0.08% 46,170,907
2009-07-15 2009-07-13 358.111 118,528 +52 0.07% 42,446,183
2009-07-14 2009-07-10 368.134 118,476 +1,674 0.07% 43,614,985
2009-07-09 2009-07-07 352.714 116,802 -1,103 0.07% 41,197,735
2009-07-08 2009-07-06 346.547 117,905 -648 0.07% 40,859,579
2009-07-07 2009-07-03 340.764 118,553 +90 0.07% 40,398,644
2009-07-06 2009-07-02 333.826 118,463 -415 0.07% 39,546,002
2009-07-03 2009-06-30 333.440 118,878 +169 0.07% 39,638,715
2009-07-02 2009-06-29 338.837 118,709 +1,608 0.07% 40,223,003
2009-06-30 2009-06-26 343.848 117,101 +584 0.07% 40,264,974
2009-06-29 2009-06-25 346.932 116,517 -20,987 0.07% 40,423,487
2009-06-26 2009-06-24 353.485 137,504 +636 0.09% 48,605,637
2009-06-25 2009-06-23 355.798 136,868 +116 0.08% 48,697,380
2009-06-24 2009-06-22 358.111 136,752 +234 0.08% 48,972,398
2009-06-23 2009-06-19 354.256 136,518 -5,188 0.08% 48,362,350
2009-06-22 2009-06-18 353.100 141,706 -2,595 0.09% 50,036,357
2009-06-19 2009-06-17 345.390 144,301 -687 0.09% 49,840,148
2009-06-18 2009-06-16 341.921 144,988 +1,167 0.09% 49,574,421
2009-06-17 2009-06-15 349.245 143,821 +506 0.09% 50,228,762
2009-06-16 2009-06-12 360.809 143,315 -285 0.09% 51,709,396
2009-06-15 2009-06-11 360.809 143,600 +1,401 0.09% 51,812,227
2009-06-09 2009-06-05 369.675 142,199 +3,437 0.09% 52,567,475
2009-06-08 2009-06-04 373.145 138,762 +4,125 0.09% 51,778,311
2009-06-05 2009-06-03 387.793 134,637 +4,799 0.08% 52,211,284
2009-06-04 2009-06-02 389.335 129,838 +86,282 0.08% 50,550,466
2009-06-03 2009-06-01 390.106 43,556 -285 0.03% 16,991,451
2009-06-01 2009-05-27 373.145 43,841 +4,111 0.03% 16,359,039
2009-05-29 2009-05-26 364.664 39,730 +39 0.02% 14,488,108
2009-05-26 2009-05-22 373.530 39,691 -220 0.02% 14,825,788
2009-05-22 2009-05-20 384.324 39,911 +441 0.02% 15,338,742
2009-05-21 2009-05-19 383.938 39,470 -804 0.02% 15,154,040
2009-05-20 2009-05-18 367.748 40,274 +37,044 0.02% 14,810,684
2009-05-18 2009-05-14 375.458 3,230 +156 0.00% 1,212,728
2009-05-14 2009-05-12 381.625 3,074 +194 0.00% 1,173,116
2009-05-12 2009-05-08 394.732 2,880 -6,952 0.00% 1,136,827
2009-05-11 2009-05-07 438.291 9,832 -3,243 0.01% 4,309,276
2009-05-08 2009-05-06 419.788 13,075 -648 0.01% 5,488,726
2009-05-07 2009-05-05 394.346 13,723 -324 0.01% 5,411,612
2009-05-06 2009-05-04 373.916 14,047 -2,478 0.01% 5,252,394
2009-05-05 2009-04-30 368.904 16,525 -791 0.01% 6,096,146
2009-05-04 2009-04-29 350.787 17,316 -519 0.01% 6,074,226
2009-04-29 2009-04-27 348.089 17,835 -648 0.01% 6,208,159
2009-04-28 2009-04-24 355.413 18,483 -1,310 0.01% 6,569,092
2009-04-27 2009-04-23 351.172 19,793 -779 0.01% 6,950,755
2009-04-24 2009-04-22 331.127 20,572 -25,137 0.01% 6,811,953
2009-04-23 2009-04-21 327.658 45,709 +3,632 0.03% 14,976,924
2009-04-22 2009-04-20 323.418 42,077 +2,205 0.03% 13,608,451
2009-04-21 2009-04-17 325.345 39,872 -2,633 0.02% 12,972,164
2009-04-20 2009-04-16 308.770 42,505 +1,686 0.03% 13,124,250
2009-04-17 2009-04-15 294.121 40,819 +3,761 0.03% 12,005,738
2009-04-16 2009-04-14 300.289 37,058 +130 0.02% 11,128,110
2009-04-15 2009-04-09 304.144 36,928 +21,700 0.02% 11,231,422
2009-04-14 2009-04-08 318.792 15,228 -28,380 0.01% 4,854,565
2009-04-09 2009-04-07 338.837 43,608 -130 0.03% 14,776,004
2009-04-08 2009-04-06 331.513 43,738 +27,628 0.03% 14,499,711
2009-04-07 2009-04-03 331.513 16,110 +5,733 0.01% 5,340,673
2009-04-06 2009-04-02 331.513 10,377 -17,432 0.01% 3,440,109
2009-04-03 2009-04-01 305.300 27,809 +17,860 0.02% 8,490,094
2009-04-02 2009-03-31 304.529 9,949 -11,219 0.01% 3,029,762
2009-04-01 2009-03-30 306.457 21,168 +14,462 0.01% 6,487,075
2009-03-31 2009-03-27 326.116 6,706 +4,929 0.00% 2,186,935
2009-03-30 2009-03-26 362.057 1,777 -1,355 0.00% 643,375
2009-03-26 2009-03-24 351.842 3,132 +1,321 0.00% 1,101,970
2009-03-24 2009-03-20 348.059 1,811 -660 0.00% 630,335
2009-03-23 2009-03-19 334.439 2,471 -2,657 0.00% 826,400
2009-03-20 2009-03-18 312.496 5,128 -18,635 0.00% 1,602,482
2009-03-19 2009-03-17 302.660 23,763 +5,287 0.01% 7,192,110
2009-03-17 2009-03-13 295.850 18,476 +6,476 0.01% 5,466,128
2009-03-16 2009-03-12 294.337 12,000 +2,114 0.01% 3,532,042
2009-03-13 2009-03-11 286.392 9,886 +7,930 0.01% 2,831,272
2009-03-11 2009-03-09 287.905 1,956 +278 0.00% 563,143
2009-03-04 2009-03-02 308.713 1,678 -14 0.00% 518,021
2009-03-03 2009-02-27 319.685 1,692 +14 0.00% 540,906
2009-02-25 2009-02-23 339.736 1,678 -40 0.00% 570,077
2009-02-18 2009-02-16 329.899 1,718 -79 0.00% 566,767
2009-02-11 2009-02-09 315.523 1,797 -53 0.00% 566,995
2009-01-30 2009-01-23 298.498 1,850 +79 0.00% 552,222
2009-01-19 2009-01-15 289.040 1,771 +40 0.00% 511,890
2009-01-14 2009-01-12 325.738 1,731 -199 0.00% 563,852
2009-01-09 2009-01-07 348.059 1,930 -1,519 0.00% 671,754
2009-01-06 2009-01-02 338.979 3,449 +1,189 0.00% 1,169,139
2009-01-05 2008-12-31 332.169 2,260 -66 0.00% 750,703
2008-12-30 2008-12-24 312.875 2,326 +13 0.00% 727,747
2008-12-23 2008-12-19 328.386 2,313 +331 0.00% 759,557
2008-12-22 2008-12-18 348.816 1,982 +66 0.00% 691,353
2008-12-17 2008-12-15 365.462 1,916 -133 0.00% 700,225
2008-12-16 2008-12-12 344.276 2,049 +40 0.00% 705,421
2008-12-15 2008-12-11 347.681 2,009 +93 0.00% 698,491
2008-12-10 2008-12-08 335.574 1,916 -93 0.00% 642,960
2008-12-04 2008-12-02 279.582 2,009 -529 0.00% 561,681
2008-12-03 2008-12-01 276.177 2,538 +397 0.00% 700,938
2008-12-02 2008-11-28 276.177 2,141 +132 0.00% 591,296
2008-11-27 2008-11-25 281.852 2,009 -264 0.00% 566,241
2008-11-26 2008-11-24 258.886 2,273 -199 0.00% 588,449
2008-11-25 2008-11-21 250.187 2,472 -28 0.00% 618,463
2008-11-21 2008-11-19 256.799 2,500 +316 0.00% 641,997
2008-11-18 2008-11-14 278.372 2,184 -144 0.00% 607,966
2008-11-17 2008-11-13 274.197 2,328 +144 0.00% 638,330
2008-11-14 2008-11-12 288.811 2,184 +14 0.00% 630,764
2008-11-11 2008-11-07 304.818 2,170 -287 0.00% 661,455
2008-11-10 2008-11-06 278.372 2,457 +287 0.00% 683,961
2008-11-07 2008-11-05 300.294 2,170 -287 0.00% 651,639
2008-11-05 2008-11-03 286.028 2,457 +287 0.00% 702,770
2008-10-31 2008-10-29 250.535 2,170 -733 0.00% 543,661
2008-10-30 2008-10-28 229.657 2,903 +733 0.00% 666,695
2008-10-28 2008-10-24 254.363 2,170 -1,135 0.00% 551,967
2008-10-27 2008-10-23 270.369 3,305 -2,903 0.00% 893,570
2008-10-24 2008-10-22 281.852 6,208 -143 0.00% 1,749,738
2008-10-20 2008-10-16 304.818 6,351 -86 0.00% 1,935,898
2008-10-17 2008-10-15 316.649 6,437 +28 0.00% 2,038,268
2008-10-16 2008-10-14 354.229 6,409 -445 0.00% 2,270,254
2008-10-15 2008-10-13 342.050 6,854 +431 0.00% 2,344,412
2008-10-13 2008-10-09 329.523 6,423 -2,587 0.00% 2,116,529
2008-10-09 2008-10-06 320.476 9,010 -445 0.01% 2,887,492
2008-10-08 2008-10-03 321.868 9,455 +431 0.01% 3,043,264
2008-10-03 2008-09-30 329.523 9,024 +86 0.01% 2,973,619
2008-10-02 2008-09-29 335.439 8,938 -1,710 0.01% 2,998,152
2008-09-30 2008-09-26 357.709 10,648 +1,423 0.01% 3,808,882
2008-09-29 2008-09-25 358.753 9,225 -1,423 0.01% 3,309,492
2008-09-25 2008-09-23 372.323 10,648 +1,437 0.01% 3,964,497
2008-09-24 2008-09-22 396.333 9,211 -1,437 0.01% 3,650,622
2008-09-22 2008-09-18 379.978 10,648 +58 0.01% 4,046,010
2008-09-18 2008-09-16 374.063 10,590 +1,437 0.01% 3,961,327
2008-09-16 2008-09-11 412.687 9,153 -1,035 0.01% 3,777,326
2008-09-12 2008-09-10 403.640 10,188 -143 0.01% 4,112,285
2008-09-11 2008-09-09 423.126 10,331 +172 0.01% 4,371,317
2008-09-10 2008-09-08 445.396 10,159 -1,466 0.01% 4,524,778
2008-09-05 2008-09-03 418.255 11,625 +1,466 0.01% 4,862,210
2008-09-04 2008-09-02 440.524 10,159 -719 0.01% 4,475,288
2008-09-03 2008-09-01 425.214 10,878 +1,940 0.01% 4,625,478
2008-09-02 2008-08-29 452.355 8,938 +475 0.01% 4,043,152
2008-09-01 2008-08-28 459.315 8,463 +4,684 0.00% 3,887,179
2008-08-19 2008-08-15 546.306 3,779 +144 0.00% 2,064,490
2008-08-14 2008-08-12 576.579 3,635 +1,796 0.00% 2,095,865
2008-08-12 2008-08-08 581.798 1,839 -144 0.00% 1,069,927
2008-08-11 2008-08-07 577.623 1,983 -158 0.00% 1,145,426
2008-08-08 2008-08-05 556.745 2,141 -29 0.00% 1,191,991
2008-08-05 2008-08-01 567.880 2,170 +216 0.00% 1,232,299
2008-07-28 2008-07-24 597.109 1,954 -2,156 0.00% 1,166,751
2008-07-25 2008-07-23 602.676 4,110 -28 0.00% 2,477,000
2008-07-24 2008-07-22 570.664 4,138 +2,155 0.00% 2,361,406
2008-07-23 2008-07-21 583.886 1,983 -29 0.00% 1,157,847
2008-07-22 2008-07-18 587.366 2,012 -100 0.00% 1,181,780
2008-07-21 2008-07-17 581.798 2,112 -58 0.00% 1,228,758
2008-07-18 2008-07-16 566.140 2,170 +144 0.00% 1,228,524
2008-07-17 2008-07-15 542.826 2,026 -1,437 0.00% 1,099,766
2008-07-15 2008-07-11 544.566 3,463 -287 0.00% 1,885,833
2008-07-14 2008-07-10 543.522 3,750 +316 0.00% 2,038,209
2008-07-11 2008-07-09 550.482 3,434 +575 0.00% 1,890,354
2008-07-09 2008-07-07 584.582 2,859 -575 0.00% 1,671,321
2008-07-07 2008-07-03 557.441 3,434 -532 0.00% 1,914,252
2008-07-04 2008-07-02 546.654 3,966 +72 0.00% 2,168,030
2008-07-03 2008-06-30 563.704 3,894 +560 0.00% 2,195,064
2008-07-02 2008-06-27 563.704 3,334 +15 0.00% 1,879,390
2008-06-30 2008-06-26 574.143 3,319 +72 0.00% 1,905,581
2008-06-26 2008-06-24 608.592 3,247 -1,653 0.00% 1,976,098
2008-06-24 2008-06-20 612.767 4,900 -72 0.00% 3,002,560
2008-06-23 2008-06-19 600.241 4,972 -72 0.00% 2,984,397
2008-06-17 2008-06-13 570.664 5,044 +72 0.00% 2,878,427
2008-06-16 2008-06-12 585.974 4,972 +15 0.00% 2,913,463
2008-06-12 2008-06-10 591.542 4,957 +86 0.00% 2,932,271
2008-06-11 2008-06-06 618.683 4,871 +230 0.00% 3,013,604
2008-06-10 2008-06-05 621.119 4,641 +28 0.00% 2,882,611
2008-06-06 2008-06-04 615.899 4,613 +29 0.00% 2,841,143
2008-05-30 2008-05-28 643.736 4,584 -1,322 0.00% 2,950,888
2008-05-29 2008-05-27 642.345 5,906 +29 0.00% 3,793,687
2008-05-27 2008-05-23 651.392 5,877 -29 0.00% 3,828,229
2008-05-26 2008-05-22 632.254 5,906 +29 0.00% 3,734,089
2008-05-23 2008-05-21 641.301 5,877 -316 0.00% 3,768,924
2008-05-22 2008-05-20 638.865 6,193 +273 0.00% 3,956,490
2008-05-19 2008-05-15 639.909 5,920 +330 0.00% 3,788,260
2008-05-16 2008-05-14 647.912 5,590 +1,150 0.00% 3,621,828
2008-05-15 2008-05-13 652.783 4,440 -474 0.00% 2,898,359
2008-05-14 2008-05-09 641.301 4,914 -388 0.00% 3,151,351
2008-05-13 2008-05-08 651.392 5,302 -43 0.00% 3,453,678
2008-05-09 2008-05-07 640.257 5,345 +330 0.00% 3,422,172
2008-05-08 2008-05-06 659.743 5,015 +431 0.00% 3,308,610
2008-05-07 2008-05-05 639.909 4,584 +1,293 0.00% 2,933,342
2008-05-06 2008-05-02 656.263 3,291 -2,155 0.00% 2,159,762
2008-04-30 2008-04-28 660.787 5,446 +2,155 0.00% 3,598,644
2008-04-24 2008-04-22 681.317 3,291 -718 0.00% 2,242,213
2008-04-23 2008-04-21 665.658 4,009 -216 0.00% 2,668,624
2008-04-22 2008-04-18 649.304 4,225 -1,451 0.00% 2,743,309
2008-04-21 2008-04-17 636.429 5,676 -2,155 0.00% 3,612,372
2008-04-18 2008-04-16 623.206 7,831 -86 0.00% 4,880,329
2008-04-17 2008-04-15 615.203 7,917 -15 0.00% 4,870,564
2008-04-16 2008-04-14 612.767 7,932 +1,107 0.00% 4,860,471
2008-04-15 2008-04-11 641.301 6,825 -115 0.00% 4,376,877
2008-04-14 2008-04-10 626.338 6,940 +14 0.00% 4,346,786
2008-04-11 2008-04-09 626.338 6,926 +1,437 0.00% 4,338,018
2008-04-10 2008-04-08 651.044 5,489 +144 0.00% 3,573,579
2008-04-07 2008-04-02 647.216 5,345 -144 0.00% 3,459,370
2008-04-03 2008-04-01 639.561 5,489 +431 0.00% 3,510,549
2008-04-02 2008-03-31 650.000 5,058 +287 0.00% 3,287,699
2008-04-01 2008-03-28 665.658 4,771 -344 0.00% 3,175,855
2008-03-27 2008-03-25 644.084 5,115 -15 0.00% 3,294,491
2008-03-26 2008-03-20 597.805 5,130 +29 0.00% 3,066,739
2008-03-25 2008-03-19 606.409 5,101 -56 0.00% 3,093,292
2008-03-20 2008-03-18 583.694 5,157 +595 0.00% 3,010,112
2008-03-19 2008-03-17 599.870 4,562 +1,308 0.00% 2,736,606
2008-03-18 2008-03-14 615.701 3,254 -872 0.00% 2,003,492
2008-03-17 2008-03-13 630.500 4,126 +29 0.00% 2,601,443
2008-03-13 2008-03-11 660.442 4,097 -29 0.00% 2,705,831
2008-03-11 2008-03-07 633.253 4,126 +596 0.00% 2,612,803
2008-03-07 2008-03-05 660.098 3,530 -58 0.00% 2,330,145
2008-03-06 2008-03-04 658.721 3,588 +14 0.00% 2,363,491
2008-03-05 2008-03-03 683.501 3,574 +145 0.00% 2,442,831
2008-03-04 2008-02-29 689.695 3,429 +581 0.00% 2,364,966
2008-02-29 2008-02-27 694.514 2,848 -1,016 0.00% 1,977,975
2008-02-27 2008-02-25 654.591 3,864 +1,452 0.00% 2,529,340
2008-02-25 2008-02-21 688.319 2,412 +291 0.00% 1,660,225
2008-02-21 2008-02-19 679.715 2,121 -15 0.00% 1,441,675
2008-02-18 2008-02-14 676.962 2,136 +291 0.00% 1,445,990
2008-02-15 2008-02-13 645.987 1,845 +436 0.00% 1,191,846
2008-02-14 2008-02-12 671.455 1,409 -29 0.00% 946,080
2008-02-13 2008-02-11 643.578 1,438 -436 0.00% 925,465
2008-02-12 2008-02-06 658.721 1,874 +1,482 0.00% 1,234,443
2008-02-04 2008-01-31 693.825 392 -8,761 0.00% 271,980
2008-02-01 2008-01-30 643.922 9,153 +2,833 0.01% 5,893,821
2008-01-31 2008-01-29 677.306 6,320 +727 0.00% 4,280,572
2008-01-30 2008-01-28 654.591 5,593 +290 0.00% 3,661,129
2008-01-29 2008-01-25 671.111 5,303 +581 0.00% 3,558,901
2008-01-28 2008-01-24 590.578 4,722 +1,657 0.00% 2,788,707
2008-01-25 2008-01-23 619.487 3,065 -29 0.00% 1,898,728
2008-01-22 2008-01-18 640.825 3,094 +987 0.00% 1,982,712
2008-01-21 2008-01-17 654.591 2,107 +1,337 0.00% 1,379,224
2008-01-18 2008-01-16 596.772 770 +58 0.00% 459,515
2008-01-17 2008-01-15 636.351 712 +87 0.00% 453,082
2008-01-16 2008-01-14 626.026 625 +15 0.00% 391,266
2008-01-14 2008-01-10 689.007 610 +14 0.00% 420,294
2008-01-11 2008-01-09 733.748 596 +44 0.00% 437,314
2008-01-09 2008-01-07 755.774 552 +58 0.00% 417,187
2008-01-03 2007-12-31 798.450 494 +160 0.00% 394,434
2008-01-02 2007-12-27 783.995 334 +29 0.00% 261,854
2007-12-27 2007-12-20 766.099 305 -145 0.00% 233,660
2007-12-21 2007-12-19 757.151 450 +29 0.00% 340,718
2007-12-19 2007-12-17 719.293 421 +29 0.00% 302,822
2007-12-18 2007-12-14 726.176 392 +130 0.00% 284,661
2007-12-17 2007-12-13 712.410 262 +30 0.00% 186,651
2007-12-13 2007-12-11 786.060 232 +29 0.00% 182,366
2007-12-04 2007-11-30 803.956 203 +58 0.00% 163,203
2007-11-26 2007-11-22 707.172 145 -4 0.00% 102,540
2007-11-08 2007-11-06 800.027 149 +45 0.00% 119,204
2007-11-06 2007-11-02 821.558 104 -74 0.00% 85,442
2007-10-26 2007-10-24 807.428 178 -119 0.00% 143,722
2007-10-23 2007-10-18 802.045 297 +119 0.00% 238,207
2007-10-22 2007-10-17 770.421 178 +44 0.00% 137,135
2007-10-18 2007-10-16 777.149 134 +134 0.00% 104,138
2007-10-17 2007-10-15 827.614 0 -149
2007-10-02 2007-09-27 787.242 149 +149 0.00% 117,299
2007-09-21 2007-09-19 779.168 0 -74
2007-09-12 2007-09-10 769.075 74 -298 0.00% 56,912
2007-09-11 2007-09-07 798.008 372 +75 0.00% 296,859
2007-09-06 2007-09-04 767.729 297 -149 0.00% 228,016
2007-09-05 2007-09-03 762.347 446 +297 0.00% 340,007
2007-08-31 2007-08-29 704.481 149 +149 0.00% 104,968
2007-08-28 2007-08-24 693.042 0 -15
2007-08-22 2007-08-20 638.877 15 -728 0.00% 9,583
2007-08-21 2007-08-17 605.571 743 +743 0.00% 449,939
2007-08-03 2007-08-01 684.968 0 -2,408
2007-07-30 2007-07-26 731.395 2,408 +2,408 0.00% 1,761,199
2007-07-20 2007-07-18 702.462 0 -45
2007-07-16 2007-07-12 662.764 45 +45 0.00% 29,824
2007-07-13 2007-07-11 680.931 0 -59
2007-06-26 2007-06-22 667.474 59 0.00% 39,381

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