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: FULBRIGHT SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 7.180 198,000 +0 0.05% 1,421,640
2025-10-13 2025-10-09 7.060 198,000 +0 0.05% 1,397,880
2025-10-10 2025-10-08 7.000 198,000 +0 0.05% 1,386,000
2025-10-09 2025-10-06 7.150 198,000 +0 0.05% 1,415,700
2025-10-08 2025-10-03 7.180 198,000 +0 0.05% 1,421,640
2025-10-06 2025-10-02 7.160 198,000 +0 0.05% 1,417,680
2025-10-03 2025-09-30 7.060 198,000 -8,000 0.05% 1,397,880
2025-10-02 2025-09-29 6.920 206,000 +8,000 0.05% 1,425,520
2025-09-29 2025-09-25 6.995 198,000 +10,042 0.05% 1,385,042
2025-08-05 2025-08-01 7.177 187,958 +3,957 0.05% 1,348,997
2025-07-31 2025-07-29 7.339 184,001 +1,978 0.05% 1,350,357
2025-07-30 2025-07-28 7.480 182,023 +15,828 0.05% 1,361,601
2025-07-24 2025-07-22 7.763 166,195 -9,892 0.04% 1,290,241
2025-07-23 2025-07-21 7.521 176,087 +9,892 0.05% 1,324,317
2025-07-21 2025-07-17 7.379 166,195 -7,914 0.04% 1,226,401
2025-07-18 2025-07-16 7.207 174,109 -7,914 0.04% 1,254,881
2025-07-17 2025-07-15 7.086 182,023 +17,807 0.05% 1,289,841
2025-07-16 2025-07-14 7.207 164,216 -1,979 0.04% 1,183,578
2025-07-15 2025-07-11 7.197 166,195 -7,914 0.04% 1,196,161
2025-07-02 2025-06-27 7.015 174,109 +7,914 0.04% 1,221,441
2025-06-25 2025-06-23 7.127 166,195 +3,957 0.04% 1,184,401
2025-06-23 2025-06-19 7.218 162,238 +5,936 0.04% 1,170,961
2025-06-19 2025-06-17 7.521 156,302 -7,914 0.04% 1,175,518
2025-06-17 2025-06-13 7.025 164,216 -5,936 0.04% 1,153,698
2025-06-13 2025-06-11 7.601 170,152 -7,914 0.04% 1,293,323
2025-06-12 2025-06-10 7.442 178,066 +8,035 0.05% 1,325,201
2025-06-09 2025-06-05 7.220 170,031 -7,557 0.05% 1,227,603
2025-05-27 2025-05-23 6.807 177,588 +5,668 0.05% 1,208,843
2025-05-20 2025-05-16 6.913 171,920 +9,446 0.05% 1,188,461
2025-05-12 2025-05-08 6.849 162,474 -3,778 0.04% 1,112,842
2025-05-09 2025-05-07 6.648 166,252 -9,446 0.04% 1,105,279
2025-05-08 2025-05-06 6.648 175,698 +9,446 0.05% 1,168,078
2025-04-29 2025-04-25 6.119 166,252 -9,446 0.04% 1,017,279
2025-04-28 2025-04-24 6.129 175,698 +9,446 0.05% 1,076,938
2025-04-25 2025-04-23 6.214 166,252 -7,557 0.04% 1,033,119
2025-04-23 2025-04-17 5.981 173,809 +3,778 0.05% 1,039,600
2025-04-22 2025-04-16 6.129 170,031 +7,557 0.05% 1,042,202
2025-04-10 2025-04-08 6.479 162,474 -5,667 0.04% 1,052,642
2025-04-07 2025-04-02 6.394 168,141 +1,889 0.05% 1,075,118
2025-04-01 2025-03-28 6.733 166,252 +7,557 0.04% 1,119,359
2025-03-27 2025-03-25 7.156 158,695 -9,446 0.04% 1,135,678
2025-03-25 2025-03-21 7.230 168,141 +9,446 0.05% 1,215,737
2025-03-24 2025-03-20 7.410 158,695 +7,557 0.04% 1,175,998
2025-03-21 2025-03-19 7.760 151,138 -7,557 0.04% 1,172,797
2025-03-17 2025-03-13 7.252 158,695 +9,446 0.04% 1,150,798
2025-03-13 2025-03-11 7.463 149,249 -15,114 0.04% 1,113,899
2025-03-11 2025-03-07 7.114 164,363 +7,557 0.04% 1,169,281
2025-03-10 2025-03-06 7.114 156,806 -1,889 0.04% 1,115,520
2025-03-06 2025-03-04 7.093 158,695 -15,114 0.04% 1,125,598
2025-03-05 2025-03-03 6.976 173,809 -1,889 0.05% 1,212,559
2025-03-04 2025-02-28 6.913 175,698 +7,557 0.05% 1,214,578
2025-03-03 2025-02-27 7.178 168,141 -7,557 0.05% 1,206,837
2025-02-27 2025-02-25 6.955 175,698 +18,892 0.05% 1,222,018
2025-02-26 2025-02-24 7.262 156,806 -7,557 0.04% 1,138,760
2025-02-24 2025-02-20 7.050 164,363 +7,557 0.04% 1,158,840
2025-02-20 2025-02-18 7.188 156,806 -13,225 0.04% 1,127,140
2025-02-19 2025-02-17 7.061 170,031 +13,225 0.05% 1,200,603
2025-02-18 2025-02-14 7.114 156,806 +7,557 0.04% 1,115,520
2025-02-17 2025-02-13 7.220 149,249 -9,446 0.04% 1,077,559
2025-02-14 2025-02-12 7.305 158,695 -7,557 0.04% 1,159,198
2025-02-13 2025-02-11 7.061 166,252 +17,003 0.04% 1,173,919
2025-01-16 2025-01-14 7.357 149,249 -1,889 0.04% 1,098,099
2025-01-14 2025-01-10 7.262 151,138 +1,889 0.04% 1,097,598
2025-01-13 2025-01-09 7.432 149,249 -5,668 0.04% 1,109,159
2025-01-09 2025-01-07 7.336 154,917 +9,446 0.04% 1,136,522
2024-11-04 2024-10-31 7.347 145,471 -9,446 0.04% 1,068,763
2024-11-01 2024-10-30 7.569 154,917 +9,446 0.04% 1,172,602
2024-09-27 2024-09-25 8.638 145,471 -1,889 0.04% 1,256,643
2024-09-26 2024-09-24 8.755 147,360 -7,557 0.04% 1,290,121
2024-09-24 2024-09-20 8.363 154,917 +7,557 0.04% 1,295,602
2024-09-23 2024-09-19 8.120 147,360 -3,778 0.04% 1,196,521
2024-09-20 2024-09-17 7.844 151,138 +5,667 0.04% 1,185,597
2024-09-12 2024-09-10 7.485 145,471 -1,889 0.04% 1,088,783
2024-09-02 2024-08-29 8.204 147,360 +1,889 0.04% 1,209,001
2024-07-18 2024-07-16 7.188 145,471 -1,889 0.04% 1,045,663
2024-07-10 2024-07-08 7.209 147,360 +9,446 0.04% 1,062,361
2024-07-04 2024-07-02 7.686 137,914 +5,668 0.04% 1,059,962
2024-06-26 2024-06-24 8.109 132,246 +5,668 0.04% 1,072,400
2024-06-25 2024-06-21 8.533 126,578 +3,778 0.03% 1,080,037
2024-05-31 2024-05-29 9.874 122,800 +4,968 0.03% 1,212,560
2024-05-14 2024-05-10 10.139 117,832 -61,635 0.03% 1,194,704
2024-05-13 2024-05-09 10.029 179,467 +14,503 0.05% 1,799,824
2024-05-10 2024-05-08 9.753 164,964 -5,439 0.05% 1,608,878
2024-05-09 2024-05-07 9.576 170,403 -16,315 0.05% 1,631,844
2024-04-30 2024-04-26 9.003 186,718 -12,689 0.05% 1,680,962
2024-04-29 2024-04-25 7.999 199,407 -5,439 0.06% 1,594,998
2024-04-25 2024-04-23 8.010 204,846 -10,876 0.06% 1,640,763
2024-04-22 2024-04-18 8.219 215,722 +5,438 0.06% 1,773,097
2024-04-11 2024-04-09 7.138 210,284 -3,626 0.06% 1,501,040
2024-04-10 2024-04-08 7.094 213,910 -3,625 0.06% 1,517,483
2024-04-09 2024-04-05 6.774 217,535 +3,625 0.06% 1,473,599
2024-04-05 2024-04-02 7.182 213,910 -5,438 0.06% 1,536,363
2024-04-03 2024-03-28 6.730 219,348 +5,438 0.06% 1,476,200
2024-04-02 2024-03-27 6.785 213,910 +3,626 0.06% 1,451,403
2024-03-18 2024-03-14 7.899 210,284 +10,877 0.06% 1,661,120
2024-03-11 2024-03-07 8.054 199,407 -3,626 0.06% 1,605,998
2024-03-08 2024-03-06 7.966 203,033 -23,566 0.06% 1,617,281
2024-03-07 2024-03-05 7.546 226,599 -10,877 0.06% 1,709,999
2024-03-06 2024-03-04 7.425 237,476 -18,128 0.07% 1,763,260
2024-03-01 2024-02-28 6.620 255,604 +3,626 0.07% 1,692,001
2024-02-26 2024-02-22 6.873 251,978 -3,626 0.07% 1,731,938
2024-02-22 2024-02-20 6.785 255,604 -14,502 0.07% 1,734,301
2024-02-21 2024-02-19 6.664 270,106 +10,877 0.08% 1,799,918
2024-02-16 2024-02-14 6.344 259,229 +9,064 0.07% 1,644,497
2024-02-15 2024-02-09 6.598 250,165 -3,626 0.07% 1,650,477
2024-02-14 2024-02-07 6.476 253,791 -29,005 0.07% 1,643,599
2024-02-08 2024-02-06 6.145 282,796 -36,256 0.08% 1,737,841
2024-01-24 2024-01-22 5.075 319,052 -1,812 0.09% 1,619,202
2024-01-16 2024-01-12 5.825 320,864 -1,813 0.09% 1,869,117
2024-01-11 2024-01-09 5.704 322,677 -9,064 0.09% 1,840,519
2024-01-09 2024-01-05 5.527 331,741 -27,192 0.09% 1,833,659
2023-12-29 2023-12-27 5.329 358,933 -12,690 0.10% 1,912,679
2023-12-15 2023-12-13 4.887 371,623 -1,812 0.10% 1,816,302
2023-12-14 2023-12-12 4.976 373,435 -45,320 0.11% 1,858,118
2023-12-13 2023-12-11 5.042 418,755 +45,320 0.12% 2,111,339
2023-12-11 2023-12-07 5.086 373,435 +9,064 0.11% 1,899,318
2023-12-04 2023-11-30 5.373 364,371 +3,625 0.10% 1,957,737
2023-11-29 2023-11-27 5.031 360,746 +1,813 0.10% 1,814,880
2023-11-27 2023-11-23 4.755 358,933 +18,128 0.10% 1,706,759
2023-08-17 2023-08-15 3.950 340,805 +9,064 0.10% 1,346,079
2023-08-10 2023-08-08 4.016 331,741 +9,064 0.09% 1,332,239
2023-08-01 2023-07-28 4.347 322,677 +18,128 0.09% 1,402,639
2023-07-27 2023-07-25 4.369 304,549 +9,064 0.09% 1,330,559
2023-06-08 2023-06-06 4.513 295,485 +20,275 0.08% 1,333,564
2023-05-10 2023-05-08 5.212 275,210 -8,442 0.08% 1,434,400
2023-05-08 2023-05-04 5.176 283,652 -8,442 0.09% 1,468,320
2023-03-24 2023-03-22 4.904 292,094 -8,442 0.09% 1,432,440
2023-02-17 2023-02-15 4.904 300,536 -10,131 0.09% 1,473,840
2023-02-16 2023-02-14 4.975 310,667 -38,833 0.09% 1,545,602
2023-02-15 2023-02-13 5.082 349,500 +57,406 0.11% 1,776,061
2023-01-30 2023-01-26 4.999 292,094 -8,442 0.09% 1,460,120
2023-01-19 2023-01-17 4.797 300,536 -42,210 0.09% 1,441,800
2023-01-18 2023-01-16 4.809 342,746 +42,210 0.10% 1,648,359
2023-01-17 2023-01-13 4.608 300,536 +8,442 0.09% 1,384,840
2022-12-30 2022-12-28 4.264 292,094 -3,377 0.09% 1,245,600
2022-11-08 2022-11-04 3.862 295,471 -84,420 0.09% 1,141,000
2022-11-03 2022-11-01 3.968 379,891 -8,442 0.11% 1,507,500
2022-11-01 2022-10-28 3.601 388,333 -8,442 0.12% 1,398,399
2022-10-28 2022-10-26 3.494 396,775 +16,884 0.12% 1,386,499
2022-09-13 2022-09-08 3.731 379,891 +67,536 0.11% 1,417,500
2022-07-28 2022-07-26 4.134 312,355 +8,442 0.09% 1,291,300
2022-07-05 2022-06-30 4.430 303,913 -1,688 0.09% 1,346,400
2022-06-13 2022-06-09 4.359 305,601 +8,442 0.09% 1,332,159
2022-05-17 2022-05-13 4.377 297,159 +11,676 0.09% 1,300,709
2022-04-01 2022-03-30 5.055 285,483 -6,488 0.09% 1,443,201
2022-03-31 2022-03-29 4.944 291,971 +8,110 0.09% 1,443,600
2022-02-28 2022-02-24 4.710 283,861 -8,110 0.09% 1,337,001
2022-02-25 2022-02-23 4.895 291,971 +8,110 0.09% 1,429,200
2022-02-14 2022-02-10 4.969 283,861 -11,354 0.09% 1,410,501
2022-01-28 2022-01-26 4.784 295,215 +11,354 0.09% 1,412,319
2022-01-13 2022-01-11 5.142 283,861 -16,220 0.09% 1,459,501
2022-01-07 2022-01-05 5.179 300,081 +16,220 0.09% 1,553,998
2021-11-22 2021-11-18 4.537 283,861 -8,110 0.09% 1,288,001
2021-11-16 2021-11-12 4.661 291,971 +8,110 0.09% 1,360,800
2021-11-12 2021-11-10 4.611 283,861 -9,732 0.09% 1,309,001
2021-10-25 2021-10-21 4.994 293,593 -3,244 0.09% 1,466,100
2021-10-21 2021-10-19 5.043 296,837 -4,866 0.09% 1,496,939
2021-10-18 2021-10-12 4.870 301,703 +3,244 0.09% 1,469,398
2021-09-30 2021-09-28 4.735 298,459 -4,866 0.09% 1,413,119
2021-09-29 2021-09-27 4.636 303,325 -16,221 0.10% 1,406,238
2021-09-17 2021-09-15 5.031 319,546 +8,110 0.10% 1,607,520
2021-09-16 2021-09-14 5.080 311,436 +16,221 0.10% 1,582,081
2021-09-15 2021-09-13 5.302 295,215 +11,354 0.09% 1,565,199
2021-09-10 2021-09-08 5.561 283,861 +9,733 0.09% 1,578,502
2021-09-06 2021-09-02 5.129 274,128 +8,110 0.09% 1,406,078
2021-09-01 2021-08-30 5.068 266,018 +6,488 0.08% 1,348,080
2021-08-30 2021-08-26 5.216 259,530 -4,866 0.08% 1,353,601
2021-08-27 2021-08-25 5.302 264,396 +8,110 0.08% 1,401,800
2021-08-26 2021-08-24 5.253 256,286 +8,111 0.08% 1,346,162
2021-08-24 2021-08-20 5.055 248,175 -4,867 0.08% 1,254,598
2021-08-20 2021-08-18 5.327 253,042 -8,110 0.08% 1,347,842
2021-08-19 2021-08-17 5.277 261,152 -9,732 0.08% 1,378,161
2021-08-18 2021-08-16 5.548 270,884 +1,622 0.09% 1,502,999
2021-08-17 2021-08-13 5.709 269,262 -4,866 0.08% 1,537,159
2021-08-16 2021-08-12 5.499 274,128 -4,867 0.09% 1,507,478
2021-08-13 2021-08-11 5.561 278,995 +8,111 0.09% 1,551,443
2021-08-12 2021-08-10 5.401 270,884 +4,866 0.09% 1,462,919
2021-08-11 2021-08-09 5.339 266,018 +4,866 0.08% 1,420,240
2021-08-10 2021-08-06 5.191 261,152 -8,110 0.08% 1,355,621
2021-08-05 2021-08-03 5.105 269,262 -3,244 0.08% 1,374,479
2021-08-04 2021-08-02 5.228 272,506 -25,953 0.09% 1,424,638
2021-08-03 2021-07-30 4.772 298,459 +19,464 0.09% 1,424,159
2021-08-02 2021-07-29 5.154 278,995 -8,110 0.09% 1,437,922
2021-07-29 2021-07-27 4.920 287,105 +21,087 0.09% 1,412,461
2021-07-28 2021-07-26 5.253 266,018 +16,221 0.08% 1,397,280
2021-07-27 2021-07-23 5.807 249,797 -48,662 0.08% 1,450,677
2021-07-26 2021-07-22 5.524 298,459 +29,197 0.09% 1,648,638
2021-07-23 2021-07-21 5.277 269,262 +8,110 0.08% 1,420,959
2021-07-22 2021-07-20 5.277 261,152 -1,600,974 0.08% 1,378,161
2021-07-21 2021-07-19 5.795 1,862,126 -9,733 0.59% 10,791,198
2021-07-20 2021-07-16 5.857 1,871,859 +1,631,794 0.59% 10,963,002
2021-07-19 2021-07-15 5.573 240,065 -8,110 0.08% 1,337,920
2021-07-16 2021-07-14 5.647 248,175 -8,111 0.08% 1,401,478
2021-07-15 2021-07-13 5.573 256,286 -14,598 0.08% 1,428,322
2021-07-14 2021-07-12 5.351 270,884 -1,622 0.09% 1,449,559
2021-07-13 2021-07-09 5.364 272,506 -8,111 0.09% 1,461,598
2021-07-12 2021-07-08 5.290 280,617 +24,331 0.09% 1,484,342
2021-07-09 2021-07-07 5.573 256,286 -3,244 0.08% 1,428,322
2021-07-07 2021-07-05 5.561 259,530 +6,488 0.08% 1,443,201
2021-07-06 2021-07-02 5.684 253,042 +6,489 0.08% 1,438,323
2021-07-05 2021-06-30 6.202 246,553 -25,953 0.08% 1,529,118
2021-07-02 2021-06-29 5.857 272,506 -4,866 0.09% 1,595,998
2021-06-30 2021-06-28 5.869 277,372 +4,866 0.09% 1,627,917
2021-06-29 2021-06-25 5.918 272,506 -1,622 0.09% 1,612,798
2021-06-28 2021-06-24 6.017 274,128 +8,110 0.09% 1,649,438
2021-06-25 2021-06-23 6.449 266,018 -6,488 0.08% 1,715,440
2021-06-24 2021-06-22 6.843 272,506 +9,732 0.09% 1,864,798
2021-06-23 2021-06-21 7.312 262,774 -35,685 0.08% 1,921,321
2021-06-21 2021-06-17 6.288 298,459 -4,866 0.09% 1,876,798
2021-06-18 2021-06-16 6.301 303,325 -16,221 0.10% 1,911,137
2021-06-17 2021-06-15 5.844 319,546 -4,866 0.10% 1,867,560
2021-06-16 2021-06-11 5.686 324,412 -19,465 0.10% 1,844,447
2021-06-15 2021-06-10 5.811 343,877 -20,235 0.11% 1,998,370
2021-06-11 2021-06-09 5.887 364,112 -491,312 0.12% 2,143,441
2021-06-10 2021-06-08 5.849 855,424 -55,650 0.27% 5,003,399
2021-06-09 2021-06-07 5.736 911,074 -178,081 0.29% 5,225,758
2021-06-08 2021-06-04 5.170 1,089,155 -14,310 0.35% 5,630,699
2021-06-07 2021-06-03 5.195 1,103,465 -106,531 0.35% 5,732,438
2021-06-04 2021-06-02 5.182 1,209,996 -92,220 0.39% 6,270,641
2021-06-02 2021-05-31 5.258 1,302,216 -1,590 0.42% 6,846,839
2021-05-28 2021-05-26 5.384 1,303,806 -34,980 0.42% 7,019,199
2021-05-27 2021-05-25 5.031 1,338,786 -7,950 0.43% 6,735,998
2021-05-26 2021-05-24 4.969 1,346,736 -4,770 0.43% 6,691,298
2021-05-25 2021-05-21 5.119 1,351,506 +7,950 0.43% 6,918,998
2021-05-24 2021-05-20 5.132 1,343,556 +14,310 0.43% 6,895,198
2021-05-21 2021-05-18 5.396 1,329,246 +4,770 0.43% 7,172,878
2021-05-20 2021-05-17 5.019 1,324,476 -3,180 0.43% 6,647,338
2021-05-18 2021-05-14 5.170 1,327,656 +14,310 0.43% 6,863,698
2021-05-17 2021-05-13 5.220 1,313,346 +3,180 0.42% 6,855,798
2021-05-14 2021-05-12 5.585 1,310,166 +74,730 0.42% 7,317,118
2021-05-13 2021-05-11 5.736 1,235,436 +960,365 0.40% 7,086,240
2021-05-12 2021-05-10 5.447 275,071 -7,950 0.09% 1,498,178
2021-05-11 2021-05-07 5.145 283,021 +12,720 0.09% 1,456,038
2021-05-10 2021-05-06 5.157 270,301 -4,770 0.09% 1,393,998
2021-05-06 2021-05-04 4.830 275,071 -14,310 0.09% 1,328,638
2021-05-05 2021-05-03 4.667 289,381 +12,720 0.09% 1,350,438
2021-05-03 2021-04-29 4.956 276,661 -98,581 0.09% 1,371,118
2021-04-30 2021-04-28 5.107 375,242 +93,811 0.12% 1,916,321
2021-04-28 2021-04-26 4.818 281,431 -675,754 0.09% 1,355,818
2021-04-27 2021-04-23 5.082 957,185 +616,923 0.31% 4,864,162
2021-04-26 2021-04-22 4.541 340,262 -49,290 0.11% 1,545,082
2021-04-23 2021-04-21 4.604 389,552 +49,290 0.13% 1,793,401
2021-04-22 2021-04-20 4.340 340,262 -7,950 0.11% 1,476,602
2021-04-20 2021-04-16 4.314 348,212 +7,950 0.11% 1,502,341
2021-04-13 2021-04-09 4.365 340,262 +7,950 0.11% 1,485,162
2021-04-08 2021-04-01 4.314 332,312 -7,950 0.11% 1,433,742
2021-04-07 2021-03-31 4.214 340,262 -7,950 0.11% 1,433,802
2021-03-31 2021-03-29 4.340 348,212 +7,950 0.11% 1,511,101
2021-03-30 2021-03-26 4.365 340,262 -15,900 0.11% 1,485,162
2021-03-26 2021-03-24 4.214 356,162 -15,900 0.11% 1,500,801
2021-03-25 2021-03-23 4.478 372,062 +1,590 0.12% 1,666,081
2021-03-24 2021-03-22 4.667 370,472 +15,900 0.12% 1,728,861
2021-03-23 2021-03-19 4.604 354,572 +4,770 0.11% 1,632,361
2021-03-22 2021-03-18 4.805 349,802 +31,800 0.11% 1,680,802
2021-03-19 2021-03-17 5.031 318,002 -20,670 0.10% 1,600,002
2021-03-18 2021-03-16 4.692 338,672 -15,900 0.11% 1,588,982
2021-03-17 2021-03-15 4.553 354,572 +15,900 0.11% 1,614,521
2021-03-16 2021-03-12 4.654 338,672 +3,180 0.11% 1,576,202
2021-03-15 2021-03-11 4.755 335,492 -11,130 0.11% 1,595,162
2021-03-12 2021-03-10 4.453 346,622 -7,950 0.11% 1,543,442
2021-03-11 2021-03-09 4.465 354,572 +4,770 0.11% 1,583,301
2021-03-10 2021-03-08 4.893 349,802 +14,310 0.11% 1,711,602
2021-03-09 2021-03-05 5.296 335,492 -57,240 0.11% 1,776,622
2021-03-08 2021-03-04 6.113 392,732 +11,130 0.13% 2,400,841
2021-03-05 2021-03-03 6.352 381,602 +17,490 0.12% 2,424,001
2021-03-04 2021-03-02 5.748 364,112 -19,080 0.12% 2,093,061
2021-03-03 2021-03-01 6.013 383,192 +98,581 0.12% 2,303,961
2021-03-02 2021-02-26 4.969 284,611 -23,850 0.09% 1,414,098
2021-02-25 2021-02-23 4.616 308,461 -34,981 0.10% 1,423,958
2021-02-24 2021-02-22 5.006 343,442 +49,291 0.11% 1,719,362
2021-02-23 2021-02-19 4.692 294,151 +7,950 0.09% 1,380,098
2021-02-22 2021-02-18 4.189 286,201 -15,900 0.09% 1,198,798
2021-02-18 2021-02-16 4.176 302,101 +23,850 0.10% 1,261,598
2021-02-17 2021-02-11 4.277 278,251 -12,720 0.09% 1,189,999
2021-02-09 2021-02-05 4.113 290,971 -15,900 0.09% 1,196,818
2021-02-08 2021-02-04 4.101 306,871 +12,720 0.10% 1,258,358
2021-02-05 2021-02-03 4.226 294,151 +6,360 0.09% 1,243,198
2021-02-04 2021-02-02 4.302 287,791 -15,900 0.09% 1,238,038
2021-02-03 2021-02-01 4.327 303,691 -17,491 0.10% 1,314,078
2021-02-02 2021-01-29 4.843 321,182 -23,850 0.10% 1,555,402
2021-01-25 2021-01-21 4.956 345,032 +63,601 0.11% 1,709,962
2021-01-20 2021-01-18 4.679 281,431 -15,900 0.09% 1,316,878
2021-01-15 2021-01-13 4.704 297,331 +15,900 0.10% 1,398,758
2021-01-14 2021-01-12 4.780 281,431 -27,030 0.09% 1,345,198
2021-01-13 2021-01-11 4.579 308,461 +19,080 0.10% 1,412,318
2021-01-12 2021-01-08 4.805 289,381 -230,551 0.09% 1,390,478
2021-01-08 2021-01-06 4.843 519,932 -19,081 0.17% 2,517,898
2021-01-05 2020-12-31 4.818 539,013 +7,950 0.17% 2,596,742
2021-01-04 2020-12-29 4.818 531,063 +23,851 0.17% 2,558,442
2020-12-30 2020-12-28 4.415 507,212 +168,540 0.16% 2,239,378
2020-12-29 2020-12-24 4.050 338,672 -14,310 0.11% 1,371,722
2020-12-28 2020-12-22 3.862 352,982 +22,260 0.11% 1,363,081
2020-12-23 2020-12-21 3.925 330,722 -7,950 0.11% 1,297,922
2020-12-22 2020-12-18 3.748 338,672 +1,590 0.11% 1,269,481
2020-12-11 2020-12-09 3.509 337,082 -6,360 0.11% 1,182,961
2020-12-10 2020-12-08 3.610 343,442 -1,590 0.11% 1,239,841
2020-12-09 2020-12-07 3.635 345,032 +7,950 0.11% 1,254,261
2020-12-07 2020-12-03 3.748 337,082 -14,310 0.11% 1,263,521
2020-12-03 2020-12-01 3.698 351,392 +14,310 0.11% 1,299,481
2020-11-27 2020-11-25 3.711 337,082 -14,310 0.11% 1,250,801
2020-11-26 2020-11-24 3.849 351,392 +14,310 0.11% 1,352,521
2020-11-18 2020-11-16 3.535 337,082 -31,800 0.11% 1,191,441
2020-11-12 2020-11-10 3.447 368,882 +33,390 0.12% 1,271,361
2020-11-03 2020-10-30 3.736 335,492 -23,850 0.11% 1,253,341
2020-10-29 2020-10-27 3.887 359,342 +15,900 0.12% 1,396,681
2020-10-28 2020-10-23 3.962 343,442 -39,750 0.11% 1,360,801
2020-10-27 2020-10-22 3.975 383,192 +47,700 0.12% 1,523,121
2020-10-14 2020-10-09 3.799 335,492 -23,850 0.11% 1,274,441
2020-10-09 2020-10-07 3.421 359,342 -47,700 0.12% 1,229,441
2020-09-24 2020-09-22 3.346 407,042 -15,900 0.13% 1,361,920
2020-09-23 2020-09-21 3.346 422,942 +15,900 0.14% 1,415,120
2020-09-22 2020-09-18 3.459 407,042 -15,900 0.13% 1,408,000
2020-09-21 2020-09-17 3.371 422,942 +15,900 0.14% 1,425,760
2020-09-11 2020-09-09 3.447 407,042 +15,900 0.13% 1,402,880
2020-09-08 2020-09-04 3.686 391,142 +15,900 0.13% 1,441,560
2020-09-03 2020-09-01 3.862 375,242 -98,580 0.12% 1,449,041
2020-09-02 2020-08-31 3.950 473,822 -124,021 0.15% 1,871,439
2020-09-01 2020-08-28 3.899 597,843 -3,180 0.19% 2,331,201
2020-08-31 2020-08-27 3.962 601,023 +23,850 0.19% 2,381,400
2020-08-28 2020-08-26 3.962 577,173 +41,340 0.19% 2,286,901
2020-08-26 2020-08-24 3.836 535,833 -79,500 0.17% 2,055,702
2020-08-25 2020-08-21 3.836 615,333 +31,800 0.20% 2,360,700
2020-08-24 2020-08-20 3.987 583,533 -11,130 0.19% 2,326,781
2020-08-21 2020-08-19 4.075 594,663 +96,991 0.19% 2,423,521
2020-08-20 2020-08-18 4.101 497,672 -58,831 0.16% 2,040,758
2020-08-19 2020-08-17 4.025 556,503 +3,180 0.18% 2,240,001
2020-08-18 2020-08-14 3.887 553,323 -39,750 0.18% 2,150,641
2020-08-17 2020-08-13 3.899 593,073 +39,750 0.19% 2,312,601
2020-08-14 2020-08-12 3.748 553,323 -127,200 0.18% 2,074,081
2020-08-13 2020-08-11 3.786 680,523 +31,800 0.22% 2,576,559
2020-08-11 2020-08-07 3.925 648,723 -79,500 0.21% 2,545,920
2020-08-10 2020-08-06 4.000 728,223 +98,580 0.23% 2,912,878
2020-08-07 2020-08-05 4.151 629,643 +103,350 0.20% 2,613,600
2020-08-06 2020-08-04 4.075 526,293 +166,951 0.17% 2,144,882
2020-08-05 2020-08-03 4.151 359,342 -15,900 0.12% 1,491,601
2020-08-03 2020-07-30 3.950 375,242 +15,900 0.12% 1,482,081
2020-07-30 2020-07-28 4.050 359,342 -15,900 0.12% 1,455,441
2020-07-29 2020-07-27 3.912 375,242 +23,850 0.12% 1,467,921
2020-07-28 2020-07-24 4.365 351,392 -125,610 0.11% 1,533,741
2020-07-27 2020-07-23 4.000 477,002 +54,060 0.15% 1,907,999
2020-07-22 2020-07-20 3.170 422,942 -23,850 0.14% 1,340,640
2020-07-20 2020-07-16 2.956 446,792 -12,720 0.14% 1,320,700
2020-07-17 2020-07-15 3.258 459,512 +39,750 0.15% 1,497,019
2020-07-14 2020-07-10 3.082 419,762 -7,950 0.13% 1,293,600
2020-07-13 2020-07-09 3.245 427,712 +7,950 0.14% 1,388,040
2020-07-10 2020-07-08 2.969 419,762 -15,900 0.13% 1,246,080
2020-07-08 2020-07-06 2.742 435,662 -54,060 0.14% 1,194,640
2020-07-07 2020-07-03 2.604 489,722 +38,160 0.16% 1,275,119
2020-07-06 2020-07-02 2.440 451,562 -23,850 0.14% 1,101,920
2020-07-03 2020-06-30 2.327 475,412 -7,950 0.15% 1,106,299
2020-06-24 2020-06-22 2.390 483,362 +23,850 0.16% 1,155,199
2020-06-19 2020-06-17 2.516 459,512 +7,950 0.15% 1,155,999
2020-06-10 2020-06-08 2.566 451,562 +7,950 0.14% 1,158,720
2020-06-09 2020-06-05 2.616 443,612 +7,950 0.14% 1,160,640
2020-06-08 2020-06-04 2.579 435,662 +23,850 0.14% 1,123,400
2020-06-04 2020-06-02 2.717 411,812 +7,950 0.13% 1,118,880
2020-06-03 2020-06-01 2.755 403,862 -11,130 0.13% 1,112,520
2020-05-29 2020-05-27 2.818 414,992 +11,130 0.13% 1,169,280
2020-05-28 2020-05-26 2.931 403,862 -7,950 0.13% 1,183,640
2020-05-26 2020-05-22 2.767 411,812 -7,950 0.13% 1,139,600
2020-05-22 2020-05-20 2.755 419,762 +23,850 0.13% 1,156,320
2020-05-21 2020-05-19 3.069 395,912 -63,600 0.13% 1,215,120
2020-05-20 2020-05-18 3.044 459,512 +23,850 0.15% 1,398,759
2020-05-19 2020-05-15 2.805 435,662 +39,750 0.14% 1,222,040
2020-05-18 2020-05-14 2.818 395,912 -23,850 0.13% 1,115,520
2020-05-15 2020-05-13 2.780 419,762 +23,850 0.13% 1,166,880
2020-05-14 2020-05-12 2.906 395,912 -60,420 0.13% 1,150,380
2020-05-13 2020-05-11 2.654 456,332 -19,080 0.15% 1,211,140
2020-05-12 2020-05-08 2.478 475,412 +63,600 0.15% 1,178,059
2020-05-07 2020-05-05 2.138 411,812 -15,900 0.13% 880,600
2020-05-05 2020-04-29 2.151 427,712 +15,900 0.14% 919,980
2020-03-04 2020-03-02 2.038 411,812 -47,700 0.13% 839,160
2020-03-03 2020-02-28 1.987 459,512 -15,900 0.15% 913,240
2020-02-28 2020-02-26 2.126 475,412 +63,600 0.15% 1,010,619
2020-01-09 2020-01-07 2.201 411,812 -4,770 0.13% 906,500
2019-09-17 2019-09-13 2.264 416,582 -12,720 0.13% 943,200
2019-09-16 2019-09-12 2.176 429,302 +4,770 0.14% 934,200
2019-09-13 2019-09-11 2.126 424,532 +7,950 0.14% 902,460
2019-07-18 2019-07-16 2.277 416,582 -17,490 0.13% 948,440
2019-07-17 2019-07-15 2.252 434,072 +17,490 0.14% 977,340
2019-07-15 2019-07-11 2.352 416,582 -15,900 0.13% 979,880
2019-07-12 2019-07-10 2.340 432,482 +15,900 0.14% 1,011,840
2019-06-28 2019-06-26 2.491 416,582 +23,850 0.13% 1,037,520
2019-06-26 2019-06-24 2.717 392,732 -23,850 0.13% 1,067,040
2019-06-25 2019-06-21 2.516 416,582 +23,850 0.13% 1,048,000
2019-06-04 2019-05-31 2.176 392,732 -47,700 0.13% 854,620
2019-06-03 2019-05-30 2.226 440,432 +47,700 0.14% 980,580
2019-04-24 2019-04-18 2.616 392,732 -15,900 0.13% 1,027,520
2019-04-15 2019-04-11 2.717 408,632 +15,900 0.13% 1,110,240
2019-03-18 2019-03-14 2.591 392,732 +12,720 0.13% 1,017,640
2019-03-06 2019-03-04 2.692 380,012 -7,950 0.12% 1,022,920
2019-03-01 2019-02-27 2.730 387,962 -30,210 0.12% 1,058,960
2019-02-27 2019-02-25 2.730 418,172 +7,950 0.13% 1,141,420
2019-02-25 2019-02-21 2.641 410,222 +15,900 0.13% 1,083,600
2019-02-15 2019-02-13 2.541 394,322 +3,180 0.13% 1,001,920
2019-02-11 2019-02-04 2.503 391,142 +11,130 0.13% 979,080
2019-02-08 2019-01-31 2.403 380,012 -6,360 0.12% 912,980
2019-02-01 2019-01-30 2.327 386,372 +6,360 0.12% 899,100
2018-09-26 2018-09-21 2.717 380,012 +15,900 0.12% 1,032,480
2018-08-16 2018-08-14 2.969 364,112 -15,900 0.12% 1,080,881
2018-08-15 2018-08-13 2.956 380,012 +15,900 0.12% 1,123,301
2018-07-24 2018-07-20 3.170 364,112 -79,500 0.12% 1,154,161
2018-07-20 2018-07-18 3.208 443,612 -6,360 0.14% 1,422,900
2018-07-18 2018-07-16 3.182 449,972 -9,540 0.14% 1,431,979
2018-07-16 2018-07-12 3.182 459,512 -15,900 0.15% 1,462,339
2018-07-10 2018-07-06 3.245 475,412 +31,800 0.15% 1,542,839
2018-06-08 2018-06-06 3.623 443,612 -7,950 0.14% 1,607,040
2018-06-06 2018-06-04 3.686 451,562 -39,750 0.14% 1,664,239
2018-06-05 2018-06-01 3.711 491,312 +63,600 0.16% 1,823,099
2018-04-20 2018-04-18 3.535 427,712 -7,950 0.14% 1,511,780
2018-03-16 2018-03-14 3.899 435,662 +7,950 0.14% 1,698,800
2018-03-14 2018-03-12 3.937 427,712 -7,950 0.14% 1,683,940
2018-03-12 2018-03-08 3.899 435,662 +7,950 0.14% 1,698,800
2018-03-08 2018-03-06 3.962 427,712 -15,900 0.14% 1,694,700
2018-03-07 2018-03-05 3.849 443,612 +7,950 0.14% 1,707,480
2018-03-01 2018-02-27 3.950 435,662 -23,850 0.14% 1,720,720
2018-02-28 2018-02-26 4.013 459,512 +23,850 0.15% 1,843,819
2018-02-27 2018-02-23 4.075 435,662 -7,950 0.14% 1,775,520
2018-02-14 2018-02-12 3.774 443,612 -15,900 0.14% 1,674,000
2018-02-13 2018-02-09 3.648 459,512 +15,900 0.15% 1,676,199
2018-02-09 2018-02-07 3.836 443,612 +15,900 0.14% 1,701,900
2018-02-01 2018-01-30 4.352 427,712 -71,550 0.14% 1,861,480
2018-01-31 2018-01-29 4.440 499,262 +71,550 0.16% 2,216,838
2018-01-30 2018-01-26 4.402 427,712 +7,950 0.14% 1,883,000
2018-01-29 2018-01-25 4.365 419,762 -15,900 0.13% 1,832,160
2018-01-26 2018-01-24 4.402 435,662 +15,900 0.14% 1,918,000
2018-01-24 2018-01-22 4.478 419,762 -15,900 0.13% 1,879,680
2018-01-23 2018-01-19 4.428 435,662 +7,950 0.14% 1,928,960
2018-01-19 2018-01-17 4.226 427,712 -47,700 0.14% 1,807,680
2018-01-12 2018-01-10 4.302 475,412 -7,950 0.15% 2,045,159
2018-01-11 2018-01-09 4.377 483,362 -7,950 0.16% 2,115,839
2018-01-10 2018-01-08 4.365 491,312 +15,900 0.16% 2,144,458
2018-01-05 2018-01-03 4.352 475,412 -7,950 0.15% 2,069,079
2018-01-04 2018-01-02 4.314 483,362 -15,900 0.16% 2,085,439
2018-01-02 2017-12-28 4.302 499,262 +7,950 0.16% 2,147,758
2017-12-29 2017-12-27 4.428 491,312 +55,650 0.16% 2,175,358
2017-12-07 2017-12-05 3.975 435,662 +15,900 0.14% 1,731,680
2017-12-01 2017-11-29 4.126 419,762 -3,180 0.13% 1,731,840
2017-11-06 2017-11-02 4.767 422,942 -3,180 0.14% 2,016,280
2017-10-18 2017-10-16 5.019 426,122 -71,550 0.14% 2,138,640
2017-10-17 2017-10-13 4.918 497,672 -11,130 0.16% 2,447,658
2017-10-16 2017-10-12 4.880 508,802 -3,180 0.16% 2,483,198
2017-10-13 2017-10-11 4.843 511,982 +7,950 0.16% 2,479,398
2017-10-11 2017-10-09 4.943 504,032 +14,310 0.16% 2,491,618
2017-10-10 2017-10-06 4.742 489,722 -47,701 0.16% 2,322,318
2017-09-27 2017-09-25 4.629 537,423 -49,290 0.17% 2,487,682
2017-09-22 2017-09-20 4.730 586,713 -19,080 0.19% 2,774,881
2017-09-21 2017-09-19 4.742 605,793 +19,080 0.19% 2,872,740
2017-09-20 2017-09-18 4.654 586,713 -7,950 0.19% 2,730,601
2017-09-18 2017-09-14 4.667 594,663 +15,900 0.19% 2,775,081
2017-09-12 2017-09-08 4.629 578,763 +9,540 0.19% 2,679,041
2017-08-15 2017-08-11 4.541 569,223 +31,800 0.18% 2,584,761
2017-08-03 2017-08-01 4.704 537,423 +7,950 0.17% 2,528,242
2017-07-19 2017-07-17 5.094 529,473 -198,750 0.17% 2,697,302
2017-07-18 2017-07-14 5.157 728,223 +198,750 0.23% 3,755,597
2017-07-17 2017-07-13 5.069 529,473 -7,950 0.17% 2,683,982
2017-07-14 2017-07-12 5.044 537,423 +7,950 0.17% 2,710,762
2017-07-06 2017-07-04 4.931 529,473 -4,770 0.17% 2,610,722
2017-06-26 2017-06-22 5.119 534,243 -7,950 0.17% 2,735,042
2017-06-23 2017-06-21 5.069 542,193 -4,770 0.17% 2,748,462
2017-06-21 2017-06-19 5.044 546,963 +55,651 0.17% 2,758,882
2017-06-19 2017-06-15 5.138 491,312 -9,395 0.15% 2,524,526
2017-06-16 2017-06-14 5.138 500,707 -23,471 0.16% 2,572,800
2017-06-15 2017-06-13 5.126 524,178 +15,648 0.17% 2,686,702
2017-06-13 2017-06-09 5.215 508,530 -78,236 0.16% 2,651,997
2017-06-12 2017-06-08 5.317 586,766 +100,141 0.19% 3,120,000
2017-06-09 2017-06-07 5.113 486,625 +4,695 0.15% 2,488,002
2017-06-06 2017-06-02 5.100 481,930 +7,823 0.15% 2,457,838
2017-06-02 2017-05-31 5.113 474,107 -7,823 0.15% 2,424,001
2017-06-01 2017-05-29 5.062 481,930 -15,648 0.15% 2,439,358
2017-05-31 2017-05-26 5.074 497,578 +23,471 0.16% 2,524,922
2017-05-29 2017-05-25 5.100 474,107 +31,294 0.15% 2,417,941
2017-05-18 2017-05-16 5.177 442,813 -7,823 0.14% 2,292,302
2017-05-12 2017-05-10 5.138 450,636 +7,823 0.14% 2,315,519
2017-05-11 2017-05-09 5.266 442,813 +7,824 0.14% 2,331,922
2017-04-28 2017-04-26 5.458 434,989 +10,953 0.14% 2,374,119
2017-04-26 2017-04-24 5.445 424,036 +14,082 0.13% 2,308,919
2017-04-20 2017-04-18 5.560 409,954 +29,730 0.13% 2,279,401
2017-04-07 2017-04-05 5.918 380,224 -7,824 0.12% 2,250,178
2017-04-06 2017-04-03 5.829 388,048 +15,647 0.12% 2,261,761
2017-04-05 2017-03-31 5.803 372,401 +7,824 0.12% 2,161,041
2017-03-29 2017-03-27 6.020 364,577 +7,823 0.12% 2,194,859
2017-03-24 2017-03-22 6.263 356,754 -4,694 0.11% 2,234,402
2017-03-20 2017-03-16 6.301 361,448 +4,694 0.11% 2,277,661
2017-03-06 2017-03-02 6.404 356,754 -39,117 0.11% 2,284,562
2017-03-02 2017-02-28 6.340 395,871 -1,565 0.13% 2,509,757
2017-02-28 2017-02-24 6.378 397,436 -7,824 0.13% 2,534,919
2017-02-27 2017-02-23 6.532 405,260 -9,388 0.13% 2,646,982
2017-02-23 2017-02-21 6.161 414,648 +7,824 0.13% 2,554,600
2017-02-20 2017-02-16 6.263 406,824 -4,695 0.13% 2,547,998
2017-02-16 2017-02-14 6.289 411,519 +3,130 0.13% 2,587,923
2017-02-15 2017-02-13 6.250 408,389 +1,565 0.13% 2,552,579
2017-02-13 2017-02-09 6.314 406,824 -3,130 0.13% 2,568,798
2017-02-10 2017-02-08 6.212 409,954 -39,118 0.13% 2,546,641
2017-02-08 2017-02-06 6.186 449,072 -15,647 0.14% 2,778,163
2017-02-07 2017-02-03 6.148 464,719 -23,470 0.15% 2,857,142
2017-02-06 2017-02-02 6.097 488,189 -89,189 0.16% 2,976,478
2017-02-03 2017-02-01 6.225 577,378 -14,082 0.18% 3,594,062
2017-02-02 2017-01-27 6.238 591,460 +97,012 0.19% 3,689,280
2017-02-01 2017-01-25 6.110 494,448 -15,647 0.16% 3,020,959
2017-01-26 2017-01-24 6.161 510,095 +109,529 0.16% 3,142,639
2017-01-17 2017-01-13 5.790 400,566 +7,824 0.13% 2,319,363
2016-12-13 2016-12-09 5.739 392,742 -7,824 0.12% 2,253,980
2016-11-30 2016-11-28 5.829 400,566 -7,823 0.13% 2,334,723
2016-11-17 2016-11-15 5.662 408,389 -7,824 0.13% 2,312,459
2016-11-14 2016-11-10 5.535 416,213 +7,824 0.13% 2,303,562
2016-11-04 2016-11-02 5.547 408,389 -6,259 0.13% 2,265,479
2016-10-24 2016-10-19 5.714 414,648 -9,388 0.13% 2,369,100
2016-10-17 2016-10-13 5.816 424,036 -31,294 0.13% 2,466,099
2016-10-14 2016-10-12 5.688 455,330 -1,565 0.14% 2,589,898
2016-10-05 2016-10-03 5.432 456,895 +15,647 0.15% 2,482,000
2016-09-29 2016-09-27 5.509 441,248 +7,824 0.14% 2,430,840
2016-09-21 2016-09-19 5.675 433,424 -4,695 0.14% 2,459,757
2016-09-20 2016-09-15 5.688 438,119 -14,082 0.14% 2,492,002
2016-09-15 2016-09-13 5.598 452,201 +7,824 0.14% 2,531,640
2016-09-14 2016-09-12 5.662 444,377 -3,130 0.14% 2,516,238
2016-09-12 2016-09-08 5.752 447,507 -51,635 0.14% 2,574,001
2016-09-09 2016-09-07 5.522 499,142 -9,388 0.16% 2,756,159
2016-09-07 2016-09-05 5.394 508,530 -39,118 0.16% 2,742,997
2016-09-06 2016-09-02 5.368 547,648 +15,647 0.17% 2,939,999
2016-09-05 2016-09-01 5.317 532,001 +23,471 0.17% 2,828,799
2016-09-02 2016-08-31 5.266 508,530 +15,647 0.16% 2,677,997
2016-09-01 2016-08-30 5.394 492,883 -78,236 0.16% 2,658,598
2016-08-31 2016-08-29 5.356 571,119 -7,823 0.18% 3,058,701
2016-08-30 2016-08-26 5.305 578,942 -14,083 0.18% 3,070,998
2016-08-29 2016-08-25 5.279 593,025 +14,083 0.19% 3,130,541
2016-08-24 2016-08-22 5.266 578,942 +50,070 0.18% 3,048,798
2016-08-17 2016-08-15 5.432 528,872 -9,388 0.17% 2,873,002
2016-08-16 2016-08-12 5.266 538,260 +15,647 0.17% 2,834,560
2016-08-10 2016-08-08 5.241 522,613 +3,130 0.17% 2,738,801
2016-08-05 2016-08-03 5.113 519,483 +7,823 0.17% 2,655,998
2016-08-03 2016-07-29 5.100 511,660 +15,647 0.16% 2,609,460
2016-07-18 2016-07-14 5.177 496,013 -7,823 0.16% 2,567,701
2016-07-12 2016-07-08 5.023 503,836 +7,823 0.16% 2,530,918
2016-06-27 2016-06-23 5.062 496,013 -1,565 0.16% 2,510,641
2016-06-24 2016-06-22 5.113 497,578 +1,565 0.16% 2,544,002
2016-06-06 2016-06-02 5.138 496,013 -4,694 0.16% 2,548,681
2016-06-01 2016-05-30 5.164 500,707 -9,293 0.16% 2,585,413
2016-05-27 2016-05-25 5.202 510,000 -7,728 0.16% 2,653,198
2016-05-20 2016-05-18 5.202 517,728 +7,728 0.17% 2,693,402
2016-05-05 2016-05-03 5.487 510,000 -1,546 0.16% 2,798,398
2016-05-04 2016-04-29 5.655 511,546 +1,546 0.16% 2,892,941
2016-04-28 2016-04-26 5.720 510,000 -3,091 0.16% 2,917,198
2016-04-27 2016-04-25 5.785 513,091 -3,091 0.17% 2,968,078
2016-04-26 2016-04-22 5.785 516,182 -10,818 0.17% 2,985,959
2016-04-25 2016-04-21 5.862 527,000 +1,545 0.17% 3,089,458
2016-04-22 2016-04-20 5.733 525,455 +15,455 0.17% 3,012,400
2016-04-19 2016-04-15 5.694 510,000 -15,455 0.16% 2,903,998
2016-04-18 2016-04-14 5.655 525,455 -7,727 0.17% 2,971,600
2016-04-15 2016-04-13 5.604 533,182 -6,182 0.17% 2,987,699
2016-04-14 2016-04-12 5.448 539,364 -15,455 0.17% 2,938,580
2016-04-12 2016-04-08 5.371 554,819 +15,455 0.18% 2,979,702
2016-04-06 2016-04-01 5.461 539,364 +7,727 0.17% 2,945,560
2016-04-05 2016-03-31 5.552 531,637 -1,545 0.17% 2,951,521
2016-04-01 2016-03-30 5.591 533,182 +43,273 0.17% 2,980,799
2016-03-23 2016-03-21 5.914 489,909 -15,455 0.16% 2,897,377
2016-03-22 2016-03-18 5.888 505,364 -7,727 0.16% 2,975,700
2016-03-21 2016-03-17 5.811 513,091 -15,455 0.17% 2,981,358
2016-03-18 2016-03-16 5.720 528,546 +23,182 0.17% 3,023,281
2016-03-16 2016-03-14 5.914 505,364 -23,182 0.16% 2,988,780
2016-03-14 2016-03-10 5.655 528,546 -7,727 0.17% 2,989,081
2016-03-11 2016-03-09 5.707 536,273 -7,727 0.17% 3,060,539
2016-03-09 2016-03-07 5.862 544,000 +15,454 0.18% 3,189,117
2016-03-08 2016-03-04 5.875 528,546 -77,273 0.17% 3,105,361
2016-03-07 2016-03-03 5.875 605,819 +77,273 0.20% 3,559,362
2016-02-17 2016-02-15 5.112 528,546 -1,545 0.17% 2,701,801
2016-02-15 2016-02-11 5.008 530,091 +4,636 0.17% 2,654,818
2016-02-04 2016-02-02 5.189 525,455 -7,727 0.17% 2,726,800
2016-02-02 2016-01-29 5.293 533,182 +7,727 0.17% 2,822,099
2016-02-01 2016-01-28 5.189 525,455 -17,000 0.17% 2,726,800
2016-01-29 2016-01-27 5.112 542,455 +7,727 0.17% 2,772,900
2016-01-25 2016-01-21 4.956 534,728 -7,727 0.17% 2,650,361
2016-01-22 2016-01-20 5.151 542,455 -35,545 0.17% 2,793,960
2016-01-21 2016-01-19 5.384 578,000 -37,091 0.19% 3,111,678
2016-01-19 2016-01-15 5.215 615,091 +75,727 0.20% 3,207,878
2016-01-18 2016-01-14 5.422 539,364 +12,364 0.17% 2,924,620
2016-01-15 2016-01-13 5.422 527,000 +9,272 0.17% 2,857,578
2016-01-14 2016-01-12 5.422 517,728 +7,728 0.17% 2,807,302
2016-01-11 2016-01-07 5.785 510,000 +15,454 0.16% 2,950,198
2016-01-08 2016-01-06 6.173 494,546 +15,455 0.16% 3,052,801
2016-01-06 2016-01-04 6.082 479,091 +15,454 0.15% 2,913,998
2016-01-04 2015-12-29 6.445 463,637 -3,091 0.15% 2,988,002
2015-12-29 2015-12-24 6.535 466,728 +7,728 0.15% 3,050,202
2015-12-18 2015-12-16 6.380 459,000 -7,728 0.15% 2,928,418
2015-12-17 2015-12-15 6.225 466,728 -7,727 0.15% 2,905,242
2015-12-16 2015-12-14 6.212 474,455 +7,727 0.15% 2,947,200
2015-12-15 2015-12-11 6.354 466,728 +7,728 0.15% 2,965,642
2015-12-14 2015-12-10 6.484 459,000 +30,909 0.15% 2,975,938
2015-12-10 2015-12-08 6.755 428,091 -4,637 0.14% 2,891,878
2015-12-09 2015-12-07 6.885 432,728 -6,181 0.14% 2,979,203
2015-12-08 2015-12-04 6.911 438,909 +10,277 0.14% 3,033,117
2015-12-07 2015-12-03 6.975 428,632 -7,727 0.14% 2,989,832
2015-12-03 2015-12-01 6.962 436,359 -7,728 0.14% 3,038,083
2015-12-01 2015-11-27 6.820 444,087 +15,455 0.14% 3,028,671
2015-11-30 2015-11-26 7.014 428,632 +4,636 0.14% 3,006,473
2015-11-27 2015-11-25 6.988 423,996 +7,727 0.14% 2,962,981
2015-11-25 2015-11-23 7.286 416,269 -9,272 0.13% 3,032,885
2015-11-24 2015-11-20 7.273 425,541 +9,272 0.14% 3,094,932
2015-11-23 2015-11-19 7.156 416,269 -7,727 0.13% 2,979,014
2015-11-19 2015-11-17 7.260 423,996 -15,454 0.14% 3,078,209
2015-11-13 2015-11-11 7.260 439,450 -15,455 0.14% 3,190,404
2015-11-12 2015-11-10 7.351 454,905 -51,000 0.15% 3,343,817
2015-11-11 2015-11-09 7.364 505,905 +1,546 0.16% 3,725,243
2015-11-09 2015-11-05 7.402 504,359 -7,728 0.16% 3,733,440
2015-11-06 2015-11-04 7.545 512,087 +10,818 0.16% 3,863,543
2015-11-04 2015-11-02 6.639 501,269 -7,727 0.16% 3,327,834
2015-11-02 2015-10-29 6.911 508,996 -4,636 0.16% 3,517,459
2015-10-29 2015-10-27 7.014 513,632 +4,636 0.17% 3,602,672
2015-10-28 2015-10-26 6.924 508,996 +10,818 0.16% 3,524,046
2015-10-27 2015-10-23 6.729 498,178 +4,637 0.16% 3,352,442
2015-10-23 2015-10-20 6.704 493,541 -6,182 0.16% 3,308,464
2015-10-22 2015-10-19 6.600 499,723 +7,727 0.16% 3,298,169
2015-10-13 2015-10-09 6.302 491,996 +7,727 0.16% 3,100,730
2015-10-12 2015-10-08 6.251 484,269 -15,454 0.16% 3,026,964
2015-10-09 2015-10-07 6.302 499,723 +3,091 0.16% 3,149,428
2015-10-08 2015-10-06 6.005 496,632 -30,909 0.16% 2,982,127
2015-10-06 2015-10-02 6.044 527,541 +30,909 0.17% 3,188,207
2015-09-25 2015-09-23 5.862 496,632 -46,364 0.16% 2,911,430
2015-09-24 2015-09-22 6.031 542,996 -15,454 0.17% 3,274,583
2015-09-21 2015-09-17 5.966 558,450 +15,454 0.18% 3,331,644
2015-09-18 2015-09-16 5.940 542,996 -7,727 0.17% 3,225,394
2015-09-17 2015-09-15 5.694 550,723 -7,727 0.18% 3,135,879
2015-09-16 2015-09-14 5.733 558,450 +7,727 0.18% 3,201,558
2015-09-14 2015-09-10 5.759 550,723 +3,091 0.18% 3,171,514
2015-09-10 2015-09-08 5.836 547,632 +10,818 0.18% 3,196,236
2015-09-08 2015-09-04 5.319 536,814 -7,727 0.17% 2,855,217
2015-09-02 2015-08-31 5.759 544,541 +8,268 0.18% 3,135,913
2015-09-01 2015-08-28 5.849 536,273 -1,546 0.17% 3,136,879
2015-08-31 2015-08-27 5.901 537,819 -6,181 0.17% 3,173,762
2015-08-28 2015-08-26 5.448 544,000 -6,182 0.18% 2,963,838
2015-08-27 2015-08-25 5.384 550,182 -1,546 0.18% 2,961,919
2015-08-26 2015-08-24 5.578 551,728 +15,455 0.18% 3,077,342
2015-08-25 2015-08-21 6.406 536,273 +7,727 0.17% 3,435,299
2015-08-21 2015-08-19 7.014 528,546 +17,000 0.17% 3,707,281
2015-08-17 2015-08-13 7.299 511,546 -9,273 0.16% 3,733,681
2015-08-12 2015-08-10 7.545 520,819 -41,727 0.17% 3,929,423
2015-08-11 2015-08-07 7.182 562,546 -7,727 0.18% 4,040,401
2015-08-10 2015-08-06 6.846 570,273 +1,545 0.18% 3,904,019
2015-08-07 2015-08-05 6.911 568,728 -7,727 0.18% 3,930,242
2015-07-31 2015-07-29 6.885 576,455 -23,182 0.19% 3,968,720
2015-07-30 2015-07-28 6.587 599,637 -4,636 0.19% 3,949,841
2015-07-28 2015-07-24 7.195 604,273 +7,727 0.19% 4,347,919
2015-07-27 2015-07-23 7.286 596,546 -9,273 0.19% 4,346,361
2015-07-24 2015-07-22 6.975 605,819 +4,637 0.20% 4,225,762
2015-07-22 2015-07-20 6.898 601,182 +1,545 0.19% 4,146,738
2015-07-20 2015-07-16 6.729 599,637 +7,727 0.19% 4,035,201
2015-07-17 2015-07-15 6.626 591,910 -4,636 0.19% 3,921,923
2015-07-16 2015-07-14 6.911 596,546 +54,091 0.19% 4,122,480
2015-07-15 2015-07-13 6.936 542,455 -15,455 0.17% 3,762,720
2015-07-13 2015-07-09 6.121 557,910 -18,545 0.18% 3,415,063
2015-07-10 2015-07-08 5.384 576,455 -4,636 0.19% 3,103,360
2015-07-09 2015-07-07 6.199 581,091 +15,454 0.19% 3,602,078
2015-07-08 2015-07-06 6.768 565,637 -23,182 0.18% 3,828,361
2015-07-06 2015-07-02 7.376 588,819 +15,455 0.19% 4,343,403
2015-07-02 2015-06-29 7.661 573,364 +3,091 0.18% 4,392,639
2015-06-30 2015-06-26 8.140 570,273 +1,545 0.18% 4,642,019
2015-06-29 2015-06-25 8.425 568,728 +23,182 0.18% 4,791,362
2015-06-25 2015-06-23 8.606 545,546 -27,818 0.18% 4,694,901
2015-06-24 2015-06-22 8.334 573,364 +23,182 0.18% 4,778,479
2015-06-23 2015-06-19 8.256 550,182 -3,091 0.18% 4,542,558
2015-06-19 2015-06-17 8.580 553,273 -3,091 0.18% 4,747,079
2015-06-17 2015-06-15 8.658 556,364 -7,727 0.18% 4,816,799
2015-06-16 2015-06-12 8.929 564,091 +15,454 0.18% 5,036,997
2015-06-15 2015-06-11 8.399 548,637 +7,727 0.18% 4,607,902
2015-06-12 2015-06-10 8.489 540,910 +10,819 0.17% 4,592,004
2015-06-11 2015-06-09 8.632 530,091 -7,728 0.17% 4,575,617
2015-06-08 2015-06-04 9.059 537,819 -3,091 0.17% 4,872,004
2015-06-03 2015-06-01 9.454 540,910 -7,727 0.17% 5,113,496
2015-06-02 2015-05-29 9.362 548,637 -64,046 0.18% 5,136,397
2015-06-01 2015-05-28 9.401 612,683 +22,976 0.20% 5,760,003
2015-05-29 2015-05-27 9.989 589,707 -39,824 0.19% 5,890,499
2015-05-28 2015-05-26 9.467 629,531 -16,849 0.20% 5,959,495
2015-05-26 2015-05-21 9.284 646,380 +15,317 0.21% 6,000,838
2015-05-22 2015-05-20 9.284 631,063 -24,507 0.20% 5,858,638
2015-05-18 2015-05-14 8.579 655,570 +15,317 0.21% 5,623,916
2015-05-15 2015-05-13 8.605 640,253 +6,126 0.21% 5,509,236
2015-05-14 2015-05-12 8.566 634,127 -4,595 0.21% 5,431,683
2015-05-13 2015-05-11 8.618 638,722 +38,293 0.21% 5,504,402
2015-05-12 2015-05-08 8.605 600,429 -10,722 0.20% 5,166,560
2015-05-11 2015-05-07 8.056 611,151 +24,507 0.20% 4,923,660
2015-05-08 2015-05-06 8.383 586,644 +24,508 0.19% 4,917,723
2015-05-07 2015-05-05 8.605 562,136 +35,229 0.18% 4,837,057
2015-05-06 2015-05-04 9.153 526,907 +4,595 0.17% 4,822,879
2015-05-05 2015-04-30 9.153 522,312 +3,063 0.17% 4,780,820
2015-05-04 2015-04-29 9.349 519,249 +3,064 0.17% 4,854,484
2015-04-30 2015-04-28 9.467 516,185 -7,659 0.17% 4,886,498
2015-04-29 2015-04-27 9.911 523,844 +7,659 0.17% 5,191,563
2015-04-28 2015-04-24 9.871 516,185 +7,658 0.17% 5,095,438
2015-04-27 2015-04-23 10.211 508,527 +7,659 0.17% 5,192,484
2015-04-24 2015-04-22 10.289 500,868 +58,205 0.16% 5,153,519
2015-04-23 2015-04-21 10.119 442,663 +22,975 0.14% 4,479,497
2015-04-22 2015-04-20 10.054 419,688 +30,634 0.14% 4,219,603
2015-04-21 2015-04-17 10.394 389,054 -19,912 0.13% 4,043,685
2015-04-20 2015-04-16 10.341 408,966 +44,420 0.13% 4,229,283
2015-04-17 2015-04-15 10.159 364,546 -22,976 0.12% 3,703,278
2015-04-16 2015-04-14 10.472 387,522 +76,586 0.13% 4,058,122
2015-04-15 2015-04-13 10.903 310,936 -6,127 0.10% 3,390,095
2015-04-14 2015-04-10 10.903 317,063 -1,532 0.10% 3,456,897
2015-04-13 2015-04-09 10.694 318,595 -76,585 0.10% 3,407,040
2015-04-10 2015-04-08 9.911 395,180 -98,030 0.13% 3,916,437
2015-04-09 2015-04-02 8.069 493,210 +36,761 0.16% 3,979,923
2015-04-08 2015-04-01 7.430 456,449 -70,458 0.15% 3,391,243
2015-04-02 2015-03-31 7.247 526,907 +101,093 0.17% 3,818,399
2015-04-01 2015-03-30 7.338 425,814 -7,659 0.14% 3,124,716
2015-03-27 2015-03-25 6.790 433,473 +7,659 0.14% 2,943,200
2015-03-20 2015-03-18 7.038 425,814 -7,659 0.14% 2,996,837
2015-03-19 2015-03-17 6.973 433,473 -3,063 0.14% 3,022,440
2015-03-18 2015-03-16 6.868 436,536 +7,658 0.14% 2,998,197
2015-03-11 2015-03-09 6.973 428,878 -1,532 0.14% 2,990,401
2015-03-02 2015-02-26 7.208 430,410 +7,659 0.14% 3,102,243
2015-02-27 2015-02-25 7.025 422,751 -76,585 0.14% 2,969,760
2015-02-26 2015-02-24 6.986 499,336 -30,635 0.16% 3,488,197
2015-02-24 2015-02-18 7.064 529,971 -52,078 0.17% 3,743,723
2015-02-23 2015-02-16 6.881 582,049 -4,595 0.19% 4,005,203
2015-02-17 2015-02-13 6.855 586,644 +157,766 0.19% 4,021,502
2015-02-13 2015-02-11 6.698 428,878 -157,766 0.14% 2,872,801
2015-02-12 2015-02-10 6.868 586,644 +157,766 0.19% 4,029,162
2015-02-11 2015-02-09 6.542 428,878 -91,902 0.14% 2,805,601
2015-02-09 2015-02-05 6.790 520,780 +13,785 0.17% 3,535,998
2015-02-06 2015-02-04 6.920 506,995 -1,532 0.16% 3,508,600
2015-02-03 2015-01-30 7.456 508,527 +38,293 0.17% 3,791,443
2015-02-02 2015-01-29 7.312 470,234 -3,063 0.15% 3,438,400
2015-01-27 2015-01-23 7.351 473,297 +7,658 0.15% 3,479,337
2015-01-26 2015-01-22 7.377 465,639 -4,595 0.15% 3,435,201
2015-01-23 2015-01-21 7.338 470,234 -214,439 0.15% 3,450,680
2015-01-22 2015-01-20 7.234 684,673 -7,658 0.22% 4,952,761
2015-01-21 2015-01-19 7.090 692,331 -15,318 0.22% 4,908,717
2015-01-20 2015-01-16 7.534 707,649 +7,659 0.23% 5,331,484
2015-01-19 2015-01-15 7.547 699,990 +3,063 0.23% 5,282,920
2015-01-16 2015-01-14 7.612 696,927 -6,126 0.23% 5,305,303
2015-01-14 2015-01-12 7.586 703,053 -7,659 0.23% 5,333,577
2015-01-13 2015-01-09 7.612 710,712 +245,073 0.23% 5,410,240
2015-01-12 2015-01-08 7.756 465,639 +91,903 0.15% 3,611,521
2015-01-07 2015-01-05 7.678 373,736 +30,634 0.12% 2,869,437
2015-01-05 2014-12-31 7.456 343,102 +15,317 0.11% 2,558,078
2015-01-02 2014-12-29 7.469 327,785 +7,658 0.11% 2,448,158
2014-12-29 2014-12-22 7.743 320,127 -4,595 0.10% 2,478,742
2014-12-22 2014-12-18 7.730 324,722 -22,975 0.11% 2,510,081
2014-12-19 2014-12-17 7.534 347,697 -15,318 0.11% 2,619,577
2014-12-18 2014-12-16 7.599 363,015 +15,318 0.12% 2,758,684
2014-12-17 2014-12-15 7.612 347,697 -84,244 0.11% 2,646,817
2014-12-16 2014-12-12 7.573 431,941 -27,571 0.14% 3,271,198
2014-12-15 2014-12-11 7.417 459,512 -45,951 0.15% 3,408,000
2014-12-12 2014-12-10 7.221 505,463 +122,536 0.16% 3,649,798
2014-12-11 2014-12-09 7.064 382,927 -15,317 0.12% 2,705,002
2014-12-10 2014-12-08 7.404 398,244 +39,825 0.13% 2,948,402
2014-12-09 2014-12-05 7.312 358,419 -3,064 0.12% 2,620,797
2014-12-08 2014-12-04 7.508 361,483 +12,254 0.12% 2,714,002
2014-12-05 2014-12-03 7.547 349,229 -55,142 0.11% 2,635,679
2014-12-04 2014-12-02 7.652 404,371 -73,522 0.13% 3,094,083
2014-12-03 2014-12-01 7.443 477,893 -99,560 0.16% 3,556,804
2014-12-02 2014-11-28 7.861 577,453 -12,254 0.19% 4,539,076
2014-12-01 2014-11-27 7.874 589,707 +58,205 0.19% 4,643,099
2014-11-28 2014-11-26 7.847 531,502 -15,317 0.17% 4,170,938
2014-11-27 2014-11-25 7.782 546,819 -15,317 0.18% 4,255,438
2014-11-26 2014-11-24 7.991 562,136 +75,053 0.18% 4,492,077
2014-11-25 2014-11-21 7.756 487,083 -240,478 0.16% 3,777,842
2014-11-24 2014-11-20 7.286 727,561 -1,531 0.24% 5,301,002
2014-11-21 2014-11-19 7.351 729,092 +45,951 0.24% 5,359,757
2014-11-20 2014-11-18 7.221 683,141 -15,317 0.22% 4,932,758
2014-11-19 2014-11-17 7.652 698,458 +148,575 0.23% 5,344,318
2014-11-18 2014-11-14 8.435 549,883 -81,180 0.18% 4,638,282
2014-11-17 2014-11-13 8.566 631,063 -142,449 0.20% 5,405,438
2014-11-14 2014-11-12 7.887 773,512 -13,785 0.25% 6,100,401
2014-11-13 2014-11-11 7.652 787,297 +277,239 0.26% 6,024,078
2014-11-12 2014-11-10 7.939 510,058 +196,058 0.17% 4,049,277
2014-11-11 2014-11-07 6.868 314,000 -45,951 0.10% 2,156,601
2014-11-10 2014-11-06 6.764 359,951 +22,976 0.12% 2,434,599
2014-11-05 2014-11-03 6.476 336,975 -7,659 0.11% 2,182,397
2014-11-04 2014-10-31 6.476 344,634 +3,063 0.11% 2,232,000
2014-11-03 2014-10-30 6.385 341,571 +7,659 0.11% 2,180,942
2014-10-30 2014-10-28 6.568 333,912 -7,659 0.11% 2,193,080
2014-10-29 2014-10-27 6.411 341,571 +7,659 0.11% 2,189,863
2014-10-23 2014-10-21 6.725 333,912 -45,951 0.11% 2,245,399
2014-10-22 2014-10-20 6.842 379,863 -7,659 0.12% 2,599,038
2014-10-21 2014-10-17 6.764 387,522 +4,595 0.13% 2,621,081
2014-10-20 2014-10-16 6.698 382,927 +49,015 0.12% 2,565,002
2014-10-17 2014-10-15 6.881 333,912 +45,951 0.11% 2,297,719
2014-10-14 2014-10-10 7.051 287,961 +7,659 0.09% 2,030,401
2014-10-13 2014-10-09 7.247 280,302 +3,063 0.09% 2,031,298
2014-10-09 2014-10-07 7.312 277,239 -13,785 0.09% 2,027,201
2014-10-08 2014-10-06 7.325 291,024 +13,785 0.09% 2,131,798
2014-10-06 2014-09-30 7.064 277,239 -116,410 0.09% 1,958,421
2014-10-03 2014-09-29 7.351 393,649 -68,926 0.13% 2,893,823
2014-09-26 2014-09-24 7.508 462,575 -30,635 0.15% 3,472,997
2014-09-25 2014-09-23 7.377 493,210 -38,292 0.16% 3,638,603
2014-09-23 2014-09-19 7.312 531,502 +61,268 0.17% 3,886,398
2014-09-22 2014-09-18 7.247 470,234 +30,634 0.15% 3,407,700
2014-09-19 2014-09-17 7.142 439,600 +16,849 0.14% 3,139,781
2014-09-17 2014-09-15 7.286 422,751 +26,039 0.14% 3,080,160
2014-09-16 2014-09-12 7.390 396,712 +41,356 0.13% 2,931,880
2014-09-15 2014-09-11 7.547 355,356 +7,659 0.12% 2,681,920
2014-09-11 2014-09-08 7.704 347,697 +81,180 0.11% 2,678,597
2014-09-10 2014-09-05 7.782 266,517 +30,634 0.09% 2,074,080
2014-09-05 2014-09-03 7.521 235,883 -38,293 0.08% 1,774,081
2014-09-04 2014-09-02 7.417 274,176 +9,191 0.09% 2,033,444
2014-09-03 2014-09-01 7.129 264,985 +6,127 0.09% 1,889,158
2014-09-02 2014-08-29 6.946 258,858 +6,126 0.08% 1,798,157
2014-09-01 2014-08-28 6.751 252,732 +39,825 0.08% 1,706,103
2014-08-29 2014-08-27 7.012 212,907 -94,966 0.07% 1,492,858
2014-08-27 2014-08-25 7.639 307,873 +94,966 0.10% 2,351,700
2014-08-26 2014-08-22 7.599 212,907 -7,659 0.07% 1,617,958
2014-08-18 2014-08-14 7.808 220,566 +16,849 0.07% 1,722,242
2014-08-12 2014-08-08 7.547 203,717 -22,976 0.07% 1,537,480
2014-08-11 2014-08-07 7.665 226,693 +13,786 0.07% 1,737,523
2014-08-08 2014-08-06 7.782 212,907 -6,127 0.07% 1,656,878
2014-08-06 2014-08-04 7.678 219,034 +15,317 0.07% 1,681,679
2014-08-05 2014-08-01 7.521 203,717 +4,595 0.07% 1,532,160
2014-08-04 2014-07-31 7.639 199,122 -38,293 0.06% 1,521,001
2014-08-01 2014-07-30 7.599 237,415 +3,064 0.08% 1,804,203
2014-07-25 2014-07-23 7.678 234,351 -7,659 0.08% 1,799,279
2014-07-24 2014-07-22 7.560 242,010 -3,063 0.08% 1,829,642
2014-07-23 2014-07-21 7.404 245,073 -38,293 0.08% 1,814,399
2014-07-22 2014-07-18 7.377 283,366 -19,912 0.09% 2,090,502
2014-07-21 2014-07-17 7.430 303,278 +15,317 0.10% 2,253,240
2014-07-18 2014-07-16 7.547 287,961 -6,127 0.09% 2,173,281
2014-07-17 2014-07-15 7.599 294,088 +1,532 0.10% 2,234,882
2014-07-16 2014-07-14 7.586 292,556 -21,444 0.10% 2,219,420
2014-07-14 2014-07-10 7.116 314,000 -24,507 0.10% 2,234,501
2014-07-11 2014-07-09 6.907 338,507 +56,673 0.11% 2,338,179
2014-07-10 2014-07-08 7.338 281,834 -18,381 0.09% 2,068,160
2014-07-09 2014-07-07 7.103 300,215 +7,659 0.10% 2,132,483
2014-07-07 2014-07-03 6.946 292,556 +22,976 0.10% 2,032,240
2014-07-03 2014-06-30 6.633 269,580 +3,063 0.09% 1,788,157
2014-06-27 2014-06-25 6.620 266,517 +22,976 0.09% 1,764,360
2014-06-25 2014-06-23 6.685 243,541 +6,126 0.08% 1,628,157
2014-06-20 2014-06-18 6.646 237,415 +7,659 0.08% 1,577,903
2014-06-18 2014-06-16 6.894 229,756 -47,483 0.07% 1,584,000
2014-06-17 2014-06-13 6.725 277,239 +21,444 0.09% 1,864,301
2014-06-16 2014-06-12 6.620 255,795 -59,737 0.08% 1,693,380
2014-06-13 2014-06-11 6.568 315,532 +33,698 0.10% 2,072,363
2014-06-11 2014-06-09 6.137 281,834 +6,127 0.09% 1,729,600
2014-06-10 2014-06-06 5.993 275,707 +4,595 0.09% 1,652,399
2014-06-06 2014-06-04 5.928 271,112 +7,658 0.09% 1,607,159
2014-06-05 2014-06-03 6.019 263,454 +15,318 0.09% 1,585,843
2014-06-03 2014-05-29 6.039 248,136 +4,017 0.08% 1,498,457
2014-05-28 2014-05-26 6.185 244,119 +7,534 0.08% 1,509,839
2014-05-23 2014-05-21 5.972 236,585 -7,534 0.08% 1,413,002
2014-05-16 2014-05-14 5.946 244,119 +7,534 0.08% 1,451,519
2014-05-15 2014-05-13 5.986 236,585 -6,027 0.08% 1,416,142
2014-05-14 2014-05-12 5.999 242,612 +6,027 0.08% 1,455,439
2014-05-05 2014-04-30 6.026 236,585 -3,013 0.08% 1,425,563
2014-04-29 2014-04-25 6.251 239,598 +7,534 0.08% 1,497,778
2014-04-23 2014-04-17 6.583 232,064 -7,534 0.08% 1,527,681
2014-04-22 2014-04-16 6.517 239,598 -1,507 0.08% 1,561,377
2014-04-17 2014-04-15 6.344 241,105 +7,534 0.08% 1,529,598
2014-04-16 2014-04-14 6.729 233,571 -7,534 0.08% 1,571,702
2014-04-15 2014-04-11 6.848 241,105 -135,622 0.08% 1,651,198
2014-04-14 2014-04-10 6.981 376,727 +94,935 0.12% 2,630,000
2014-04-09 2014-04-07 5.694 281,792 +7,535 0.09% 1,604,461
2014-04-07 2014-04-03 5.813 274,257 -1,507 0.09% 1,594,318
2014-04-03 2014-04-01 5.614 275,764 +42,193 0.09% 1,548,179
2014-03-26 2014-03-24 5.959 233,571 +15,069 0.08% 1,391,901
2014-03-25 2014-03-21 5.906 218,502 +4,521 0.07% 1,290,502
2014-03-19 2014-03-17 5.999 213,981 +7,535 0.07% 1,283,680
2014-03-17 2014-03-13 6.185 206,446 +7,534 0.07% 1,276,837
2014-03-14 2014-03-12 6.185 198,912 +15,069 0.07% 1,230,241
2014-03-12 2014-03-10 6.517 183,843 -7,534 0.06% 1,198,041
2014-03-10 2014-03-06 6.689 191,377 +7,534 0.06% 1,280,158
2014-03-07 2014-03-05 6.742 183,843 -13,562 0.06% 1,239,521
2014-03-06 2014-03-04 6.676 197,405 -12,055 0.07% 1,317,860
2014-03-04 2014-02-28 6.530 209,460 -40,687 0.07% 1,367,758
2014-03-03 2014-02-27 6.464 250,147 +18,083 0.08% 1,616,842
2014-02-25 2014-02-21 6.570 232,064 +15,069 0.08% 1,524,601
2014-02-24 2014-02-20 6.610 216,995 -6,027 0.07% 1,434,241
2014-02-21 2014-02-19 6.702 223,022 +3,013 0.07% 1,494,797
2014-02-18 2014-02-14 6.875 220,009 +7,535 0.07% 1,512,563
2014-02-17 2014-02-13 6.875 212,474 -6,028 0.07% 1,460,760
2014-02-14 2014-02-12 6.941 218,502 +46,714 0.07% 1,516,702
2014-02-13 2014-02-11 6.809 171,788 -7,534 0.06% 1,169,643
2014-02-12 2014-02-10 6.729 179,322 +3,014 0.06% 1,206,660
2014-02-06 2014-02-04 6.490 176,308 +7,534 0.06% 1,144,258
2014-02-05 2014-01-30 6.769 168,774 -67,811 0.06% 1,142,402
2014-01-29 2014-01-27 6.769 236,585 -61,783 0.08% 1,601,403
2014-01-28 2014-01-24 7.154 298,368 -6,027 0.10% 2,134,441
2014-01-27 2014-01-23 7.247 304,395 -22,604 0.10% 2,205,837
2014-01-23 2014-01-21 7.300 326,999 -30,138 0.11% 2,386,999
2014-01-22 2014-01-20 7.525 357,137 +185,349 0.12% 2,687,578
2014-01-21 2014-01-17 7.101 171,788 -48,221 0.06% 1,219,803
2014-01-17 2014-01-15 7.300 220,009 -3,013 0.07% 1,606,003
2014-01-15 2014-01-13 7.353 223,022 +7,534 0.07% 1,639,837
2014-01-14 2014-01-10 7.207 215,488 -10,548 0.07% 1,552,981
2014-01-13 2014-01-09 7.034 226,036 -81,373 0.07% 1,589,998
2014-01-10 2014-01-08 7.366 307,409 -88,908 0.10% 2,264,398
2014-01-08 2014-01-06 7.499 396,317 -4,521 0.13% 2,971,901
2014-01-07 2014-01-03 7.618 400,838 +15,070 0.13% 3,053,683
2014-01-06 2014-01-02 7.897 385,768 -6,028 0.13% 3,046,396
2014-01-03 2013-12-31 8.070 391,796 -9,042 0.13% 3,161,599
2014-01-02 2013-12-27 8.375 400,838 -159,732 0.13% 3,356,924
2013-12-30 2013-12-24 8.295 560,570 +30,138 0.19% 4,650,001
2013-12-27 2013-12-20 8.176 530,432 +91,922 0.18% 4,336,643
2013-12-23 2013-12-19 8.229 438,510 -48,221 0.14% 3,608,398
2013-12-20 2013-12-18 8.507 486,731 -134,115 0.16% 4,140,857
2013-12-19 2013-12-17 8.534 620,846 +15,069 0.20% 5,298,319
2013-12-18 2013-12-16 8.693 605,777 -263,709 0.20% 5,266,199
2013-12-17 2013-12-13 8.760 869,486 -165,760 0.29% 7,616,400
2013-12-16 2013-12-12 8.454 1,035,246 -28,631 0.34% 8,752,381
2013-12-13 2013-12-11 8.123 1,063,877 +61,783 0.35% 8,641,439
2013-12-11 2013-12-09 8.627 1,002,094 -37,673 0.33% 8,645,001
2013-12-10 2013-12-06 8.600 1,039,767 +40,687 0.34% 8,942,403
2013-12-09 2013-12-05 8.720 999,080 -61,783 0.33% 8,711,819
2013-12-06 2013-12-04 8.826 1,060,863 +174,801 0.35% 9,363,197
2013-12-05 2013-12-03 8.667 886,062 +67,811 0.29% 7,679,280
2013-12-04 2013-12-02 8.521 818,251 -93,428 0.27% 6,972,119
2013-12-03 2013-11-29 8.746 911,679 +319,464 0.30% 7,973,896
2013-12-02 2013-11-28 8.401 592,215 -188,363 0.20% 4,975,381
2013-11-29 2013-11-27 8.282 780,578 -3,014 0.26% 6,464,636
2013-11-28 2013-11-26 8.242 783,592 +7,534 0.26% 6,458,398
2013-11-27 2013-11-25 8.401 776,058 -1,507 0.26% 6,519,902
2013-11-26 2013-11-22 8.388 777,565 +6,028 0.26% 6,522,243
2013-11-25 2013-11-21 8.295 771,537 -13,562 0.25% 6,400,000
2013-11-22 2013-11-20 8.388 785,099 +138,635 0.26% 6,585,439
2013-11-21 2013-11-19 8.162 646,464 +57,263 0.21% 5,276,703
2013-11-20 2013-11-18 8.269 589,201 +304,395 0.19% 4,871,859
2013-11-19 2013-11-15 7.459 284,806 +45,208 0.09% 2,124,363
2013-11-18 2013-11-14 7.525 239,598 -82,880 0.08% 1,803,057
2013-11-15 2013-11-13 7.326 322,478 +16,576 0.11% 2,362,557
2013-11-14 2013-11-12 7.698 305,902 +48,221 0.10% 2,354,797
2013-11-13 2013-11-11 7.791 257,681 +51,235 0.09% 2,007,538
2013-11-12 2013-11-08 7.751 206,446 -25,618 0.07% 1,600,157
2013-11-11 2013-11-07 7.924 232,064 -24,110 0.08% 1,838,761
2013-11-08 2013-11-06 7.817 256,174 +24,110 0.08% 2,002,597
2013-11-07 2013-11-05 7.817 232,064 -28,631 0.08% 1,814,121
2013-11-06 2013-11-04 7.578 260,695 -9,042 0.09% 1,975,659
2013-11-05 2013-11-01 7.393 269,737 -3,013 0.09% 1,994,063
2013-11-04 2013-10-31 7.353 272,750 +10,548 0.09% 2,005,477
2013-11-01 2013-10-30 7.486 262,202 -66,304 0.09% 1,962,720
2013-10-31 2013-10-29 7.008 328,506 -25,617 0.11% 2,302,080
2013-10-30 2013-10-28 7.353 354,123 +13,562 0.12% 2,603,797
2013-10-29 2013-10-25 7.432 340,561 +10,548 0.11% 2,531,198
2013-10-28 2013-10-24 7.605 330,013 +4,521 0.11% 2,509,741
2013-10-25 2013-10-23 7.472 325,492 -4,521 0.11% 2,432,159
2013-10-24 2013-10-22 7.857 330,013 -21,097 0.11% 2,592,961
2013-10-23 2013-10-21 7.751 351,110 -85,893 0.12% 2,721,443
2013-10-22 2013-10-18 7.552 437,003 +87,400 0.14% 3,300,197
2013-10-21 2013-10-17 7.751 349,603 +122,060 0.12% 2,709,762
2013-10-18 2013-10-16 7.233 227,543 -18,083 0.08% 1,645,899
2013-10-17 2013-10-15 7.300 245,626 -1,507 0.08% 1,793,000
2013-10-16 2013-10-11 6.968 247,133 +64,797 0.08% 1,722,000
2013-10-11 2013-10-09 6.636 182,336 +7,535 0.06% 1,210,001
2013-10-10 2013-10-08 6.729 174,801 -7,535 0.06% 1,176,238
2013-10-09 2013-10-07 6.649 182,336 +3,014 0.06% 1,212,421
2013-10-07 2013-10-03 6.477 179,322 +7,534 0.06% 1,161,440
2013-09-27 2013-09-25 6.503 171,788 -7,534 0.06% 1,117,203
2013-09-24 2013-09-19 6.556 179,322 -3,014 0.06% 1,175,720
2013-09-18 2013-09-16 6.570 182,336 +4,521 0.06% 1,197,901
2013-09-17 2013-09-13 6.702 177,815 -4,521 0.06% 1,191,799
2013-09-12 2013-09-10 6.902 182,336 -6,028 0.06% 1,258,401
2013-09-11 2013-09-09 6.530 188,364 +3,014 0.06% 1,230,003
2013-09-06 2013-09-04 6.676 185,350 +22,604 0.06% 1,237,382
2013-09-03 2013-08-30 6.331 162,746 -7,535 0.05% 1,030,319
2013-08-30 2013-08-28 6.264 170,281 -15,069 0.06% 1,066,722
2013-08-29 2013-08-27 6.450 185,350 +7,535 0.06% 1,195,562
2013-08-27 2013-08-23 6.517 177,815 -7,535 0.06% 1,158,759
2013-08-23 2013-08-21 6.530 185,350 -21,096 0.06% 1,210,322
2013-08-21 2013-08-19 6.769 206,446 -75,346 0.07% 1,397,397
2013-08-20 2013-08-16 6.676 281,792 -134,115 0.09% 1,881,221
2013-08-19 2013-08-15 6.862 415,907 -60,276 0.14% 2,853,842
2013-08-16 2013-08-13 7.127 476,183 +229,050 0.16% 3,393,840
2013-08-15 2013-08-12 6.981 247,133 -9,041 0.08% 1,725,280
2013-08-13 2013-08-09 7.021 256,174 +21,096 0.08% 1,798,597
2013-08-12 2013-08-08 6.782 235,078 -58,769 0.08% 1,594,322
2013-08-09 2013-08-07 6.769 293,847 +138,635 0.10% 1,988,999
2013-08-08 2013-08-06 7.048 155,212 +43,701 0.05% 1,093,863
2013-08-06 2013-08-02 6.397 111,511 -7,535 0.04% 713,359
2013-08-05 2013-08-01 6.304 119,046 +7,535 0.04% 750,502
2013-08-02 2013-07-31 6.079 111,511 -4,521 0.04% 677,839
2013-07-31 2013-07-29 6.198 116,032 -7,534 0.04% 719,180
2013-07-22 2013-07-18 5.535 123,566 -7,535 0.04% 683,877
2013-07-19 2013-07-17 5.614 131,101 -113,018 0.04% 736,020
2013-07-18 2013-07-16 5.747 244,119 +67,811 0.08% 1,402,919
2013-07-17 2013-07-15 5.800 176,308 +45,207 0.06% 1,022,579
2013-07-15 2013-07-11 5.468 131,101 +3,014 0.04% 716,880
2013-07-11 2013-07-09 5.243 128,087 -120,553 0.04% 671,499
2013-07-10 2013-07-08 5.402 248,640 +72,332 0.08% 1,343,101
2013-07-09 2013-07-05 5.614 176,308 +7,534 0.06% 989,819
2013-07-05 2013-07-03 5.455 168,774 -7,534 0.06% 920,642
2013-07-03 2013-06-28 5.667 176,308 +12,055 0.06% 999,179
2013-07-02 2013-06-27 5.535 164,253 -4,521 0.05% 909,060
2013-06-28 2013-06-26 5.508 168,774 +4,521 0.06% 929,602
2013-06-26 2013-06-24 5.535 164,253 -4,521 0.05% 909,060
2013-06-25 2013-06-21 5.972 168,774 +7,535 0.06% 1,008,002
2013-06-21 2013-06-19 6.566 161,239 -7,535 0.05% 1,058,670
2013-06-20 2013-06-18 6.539 168,774 +4,335 0.06% 1,103,546
2013-06-19 2013-06-17 6.566 164,439 +11,746 0.06% 1,079,681
2013-06-17 2013-06-13 6.607 152,693 -4,405 0.05% 1,008,799
2013-06-11 2013-06-07 7.097 157,098 +1,468 0.05% 1,114,941
2013-06-04 2013-05-31 7.560 155,630 -4,404 0.05% 1,176,603
2013-05-31 2013-05-29 7.696 160,034 -7,341 0.05% 1,231,698
2013-05-30 2013-05-28 7.751 167,375 +7,341 0.06% 1,297,318
2013-05-28 2013-05-24 7.751 160,034 +13,214 0.05% 1,240,418
2013-05-24 2013-05-22 8.173 146,820 -10,278 0.05% 1,199,997
2013-05-23 2013-05-21 8.187 157,098 +14,682 0.05% 1,286,142
2013-05-22 2013-05-20 8.160 142,416 +17,619 0.05% 1,162,062
2013-05-20 2013-05-15 8.023 124,797 +2,936 0.04% 1,001,297
2013-05-15 2013-05-13 8.269 121,861 -14,682 0.04% 1,007,621
2013-05-14 2013-05-10 8.446 136,543 -7,341 0.05% 1,153,200
2013-05-13 2013-05-09 8.364 143,884 -4,405 0.05% 1,203,440
2013-05-10 2013-05-08 8.514 148,289 +8,810 0.05% 1,262,504
2013-05-07 2013-05-03 7.819 139,479 -7,341 0.05% 1,090,597
2013-05-06 2013-05-02 7.642 146,820 +7,341 0.05% 1,121,997
2013-04-29 2013-04-25 8.064 139,479 -7,341 0.05% 1,124,797
2013-04-26 2013-04-24 8.051 146,820 +14,682 0.05% 1,181,997
2013-04-24 2013-04-22 8.187 132,138 -11,746 0.04% 1,081,797
2013-04-23 2013-04-19 8.282 143,884 +14,682 0.05% 1,191,680
2013-04-09 2013-04-05 8.078 129,202 -2,936 0.04% 1,043,681
2013-04-05 2013-04-02 8.541 132,138 -1,469 0.04% 1,128,597
2013-03-28 2013-03-26 9.781 133,607 -7,341 0.05% 1,306,764
2013-03-25 2013-03-21 10.121 140,948 +2,937 0.05% 1,426,564
2013-03-12 2013-03-08 10.448 138,011 -20,555 0.05% 1,441,958
2013-03-11 2013-03-07 10.421 158,566 +14,682 0.05% 1,652,400
2013-03-08 2013-03-06 10.625 143,884 +14,682 0.05% 1,528,800
2013-03-07 2013-03-05 10.680 129,202 +7,341 0.04% 1,379,841
2013-02-28 2013-02-26 9.944 121,861 -14,682 0.04% 1,211,801
2013-02-27 2013-02-25 10.217 136,543 +7,341 0.05% 1,395,001
2013-02-25 2013-02-21 10.326 129,202 +14,682 0.04% 1,334,081
2013-02-21 2013-02-19 10.666 114,520 +22,023 0.04% 1,221,481
2013-02-19 2013-02-15 10.652 92,497 +7,341 0.03% 985,322
2013-02-07 2013-02-05 10.448 85,156 -1,468 0.03% 889,722
2013-02-05 2013-02-01 10.857 86,624 +1,468 0.03% 940,460
2013-01-24 2013-01-22 11.265 85,156 +1,468 0.03% 959,322
2013-01-22 2013-01-18 11.524 83,688 -7,341 0.03% 964,444
2013-01-21 2013-01-17 11.347 91,029 +2,937 0.03% 1,032,924
2013-01-18 2013-01-16 11.497 88,092 -85,156 0.03% 1,012,797
2013-01-17 2013-01-15 11.170 173,248 +70,474 0.06% 1,935,199
2013-01-16 2013-01-14 10.830 102,774 -7,341 0.03% 1,112,997
2013-01-15 2013-01-11 10.748 110,115 +17,618 0.04% 1,183,497
2013-01-10 2013-01-08 10.830 92,497 -7,341 0.03% 1,001,702
2013-01-09 2013-01-07 11.034 99,838 +14,682 0.03% 1,101,602
2013-01-08 2013-01-04 10.870 85,156 -26,427 0.03% 925,682
2013-01-07 2013-01-03 11.020 111,583 -23,492 0.04% 1,229,675
2013-01-04 2013-01-02 10.571 135,075 -1,468 0.05% 1,427,843
2013-01-03 2012-12-31 10.339 136,543 -24,959 0.05% 1,411,741
2012-12-28 2012-12-24 10.435 161,502 -64,601 0.05% 1,685,196
2012-12-27 2012-12-20 10.543 226,103 +107,178 0.08% 2,383,916
2012-12-21 2012-12-19 10.298 118,925 +36,706 0.04% 1,224,725
2012-12-19 2012-12-17 10.612 82,219 +2,936 0.03% 872,476
2012-12-18 2012-12-14 10.625 79,283 -27,896 0.03% 842,400
2012-12-17 2012-12-13 10.407 107,179 -58,728 0.04% 1,115,441
2012-12-14 2012-12-12 10.557 165,907 +29,364 0.06% 1,751,500
2012-12-13 2012-12-11 10.148 136,543 -82,219 0.05% 1,385,701
2012-12-12 2012-12-10 10.217 218,762 +63,132 0.07% 2,234,996
2012-12-11 2012-12-07 10.108 155,630 -2,936 0.05% 1,573,044
2012-12-10 2012-12-06 9.713 158,566 +41,110 0.05% 1,540,080
2012-12-07 2012-12-05 9.767 117,456 -73,410 0.04% 1,147,197
2012-12-06 2012-12-04 9.454 190,866 +58,728 0.06% 1,804,395
2012-12-04 2012-11-30 9.971 132,138 -1,469 0.04% 1,317,597
2012-12-03 2012-11-29 9.971 133,607 -1,468 0.05% 1,332,245
2012-11-30 2012-11-28 9.931 135,075 +22,023 0.05% 1,341,363
2012-11-29 2012-11-27 9.726 113,052 -7,341 0.04% 1,099,563
2012-11-28 2012-11-26 9.726 120,393 -64,601 0.04% 1,170,963
2012-11-27 2012-11-23 9.685 184,994 +19,087 0.06% 1,791,723
2012-11-21 2012-11-19 9.059 165,907 -17,618 0.06% 1,502,900
2012-11-14 2012-11-12 8.800 183,525 -10,278 0.06% 1,614,996
2012-11-13 2012-11-09 8.909 193,803 +17,619 0.07% 1,726,561
2012-11-12 2012-11-08 8.977 176,184 -23,492 0.06% 1,581,596
2012-11-08 2012-11-06 9.140 199,676 +30,833 0.07% 1,825,123
2012-11-06 2012-11-02 9.018 168,843 -24,960 0.06% 1,522,596
2012-11-05 2012-11-01 8.963 193,803 +14,682 0.07% 1,737,121
2012-11-02 2012-10-31 8.813 179,121 +10,278 0.06% 1,578,681
2012-10-26 2012-10-24 9.154 168,843 +2,936 0.06% 1,545,596
2012-10-25 2012-10-22 9.031 165,907 -1,468 0.06% 1,498,380
2012-10-24 2012-10-19 8.868 167,375 -26,428 0.06% 1,484,278
2012-10-22 2012-10-18 8.977 193,803 -11,746 0.07% 1,739,761
2012-10-18 2012-10-16 8.800 205,549 +13,214 0.07% 1,808,804
2012-10-17 2012-10-15 8.759 192,335 -2,936 0.07% 1,684,663
2012-10-16 2012-10-12 8.773 195,271 -7,341 0.07% 1,713,039
2012-10-15 2012-10-11 8.732 202,612 +20,555 0.07% 1,769,159
2012-10-12 2012-10-10 8.854 182,057 -4,405 0.06% 1,611,998
2012-10-11 2012-10-09 8.541 186,462 +8,809 0.06% 1,592,581
2012-10-10 2012-10-08 8.228 177,653 +7,341 0.06% 1,461,683
2012-09-27 2012-09-25 8.132 170,312 +2,937 0.06% 1,385,043
2012-09-21 2012-09-19 8.364 167,375 -13,214 0.06% 1,399,918
2012-09-19 2012-09-17 8.323 180,589 +2,936 0.06% 1,503,059
2012-09-18 2012-09-14 8.051 177,653 +7,341 0.06% 1,430,223
2012-09-13 2012-09-11 7.901 170,312 -1,468 0.06% 1,345,603
2012-09-11 2012-09-07 8.037 171,780 +8,809 0.06% 1,380,601
2012-09-10 2012-09-06 7.737 162,971 -4,404 0.06% 1,260,963
2012-09-06 2012-09-04 7.656 167,375 -7,341 0.06% 1,281,358
2012-09-05 2012-09-03 7.874 174,716 +11,745 0.06% 1,375,638
2012-09-04 2012-08-31 8.064 162,971 +7,341 0.06% 1,314,243
2012-08-31 2012-08-29 8.255 155,630 -7,341 0.05% 1,284,723
2012-08-28 2012-08-24 8.514 162,971 -11,745 0.06% 1,387,503
2012-08-27 2012-08-23 8.650 174,716 +7,341 0.06% 1,511,298
2012-08-24 2012-08-22 8.691 167,375 +14,682 0.06% 1,454,638
2012-08-22 2012-08-20 8.636 152,693 -7,341 0.05% 1,318,718
2012-08-20 2012-08-16 8.378 160,034 +4,404 0.05% 1,340,698
2012-08-17 2012-08-15 8.337 155,630 -41,109 0.05% 1,297,443
2012-08-16 2012-08-14 8.596 196,739 +7,341 0.07% 1,691,077
2012-08-15 2012-08-13 8.527 189,398 -55,792 0.06% 1,615,078
2012-08-14 2012-08-10 8.936 245,190 +58,728 0.08% 2,191,040
2012-08-13 2012-08-09 9.263 186,462 +46,983 0.06% 1,727,201
2012-08-10 2012-08-08 8.922 139,479 +33,768 0.05% 1,244,497
2012-08-09 2012-08-07 8.800 105,711 -10,277 0.04% 930,243
2012-08-07 2012-08-03 8.323 115,988 +7,341 0.04% 965,379
2012-08-06 2012-08-02 8.500 108,647 -11,746 0.04% 923,519
2012-08-03 2012-08-01 8.418 120,393 -19,086 0.04% 1,013,522
2012-08-02 2012-07-31 8.282 139,479 +11,745 0.05% 1,155,197
2012-07-30 2012-07-26 7.860 127,734 -14,682 0.04% 1,003,982
2012-07-25 2012-07-23 7.969 142,416 -36,705 0.05% 1,134,902
2012-07-24 2012-07-20 7.778 179,121 +7,341 0.06% 1,393,241
2012-07-19 2012-07-17 8.173 171,780 +29,364 0.06% 1,404,001
2012-07-18 2012-07-16 8.214 142,416 +7,341 0.05% 1,169,822
2012-07-11 2012-07-09 8.269 135,075 +1,468 0.05% 1,116,882
2012-07-10 2012-07-06 8.173 133,607 +7,341 0.05% 1,092,004
2012-06-22 2012-06-20 9.018 126,266 -7,341 0.04% 1,138,644
2012-06-21 2012-06-19 8.977 133,607 -33,768 0.05% 1,199,384
2012-06-20 2012-06-18 8.841 167,375 -19,087 0.06% 1,479,718
2012-06-19 2012-06-15 8.854 186,462 +30,832 0.06% 1,651,001
2012-06-18 2012-06-14 8.732 155,630 +7,341 0.05% 1,358,923
2012-06-15 2012-06-13 8.800 148,289 -17,618 0.05% 1,304,924
2012-06-14 2012-06-12 8.650 165,907 -11,746 0.06% 1,435,100
2012-06-13 2012-06-11 8.677 177,653 +44,046 0.06% 1,541,543
2012-06-08 2012-06-06 8.459 133,607 +4,405 0.05% 1,130,224
2012-06-07 2012-06-05 8.514 129,202 +2,936 0.04% 1,100,001
2012-06-01 2012-05-30 9.345 126,266 -14,682 0.04% 1,179,924
2012-05-31 2012-05-29 9.644 140,948 +7,341 0.05% 1,359,364
2012-05-28 2012-05-24 8.882 133,607 -2,936 0.05% 1,186,644
2012-05-25 2012-05-23 9.113 136,543 +10,277 0.05% 1,244,340
2012-05-24 2012-05-22 9.535 126,266 +22,024 0.04% 1,204,005
2012-05-17 2012-05-15 9.753 104,242 +1,468 0.04% 1,016,715
2012-05-15 2012-05-11 9.971 102,774 -2,937 0.03% 1,024,797
2012-05-09 2012-05-07 10.285 105,711 -4,404 0.04% 1,087,203
2012-05-04 2012-05-02 10.680 110,115 -10,278 0.04% 1,175,997
2012-05-02 2012-04-27 9.822 120,393 -45,514 0.04% 1,182,443
2012-04-30 2012-04-26 9.971 165,907 +29,364 0.06% 1,654,320
2012-04-27 2012-04-25 9.822 136,543 +11,746 0.05% 1,341,060
2012-04-26 2012-04-24 9.835 124,797 -7,341 0.04% 1,227,397
2012-04-25 2012-04-23 9.849 132,138 -114,520 0.04% 1,301,397
2012-04-24 2012-04-20 10.121 246,658 -4,405 0.08% 2,496,478
2012-04-23 2012-04-19 9.958 251,063 +7,341 0.09% 2,500,022
2012-04-20 2012-04-18 10.067 243,722 +10,278 0.08% 2,453,482
2012-04-19 2012-04-17 10.012 233,444 +14,682 0.08% 2,337,296
2012-04-18 2012-04-16 10.557 218,762 +14,682 0.07% 2,309,496
2012-04-17 2012-04-13 10.625 204,080 +73,410 0.07% 2,168,397
2012-04-13 2012-04-11 10.530 130,670 +22,023 0.04% 1,375,939
2012-04-12 2012-04-10 10.543 108,647 -36,705 0.04% 1,145,519
2012-04-11 2012-04-05 10.407 145,352 -7,341 0.05% 1,512,718
2012-04-10 2012-04-03 10.407 152,693 +16,150 0.05% 1,589,118
2012-04-03 2012-03-30 10.652 136,543 -36,705 0.05% 1,454,521
2012-04-02 2012-03-29 10.203 173,248 +73,410 0.06% 1,767,640
2012-03-29 2012-03-27 10.543 99,838 +2,937 0.03% 1,052,642
2012-03-23 2012-03-21 10.039 96,901 +1,468 0.03% 972,835
2012-03-22 2012-03-20 10.326 95,433 -2,937 0.03% 985,397
2012-03-21 2012-03-19 10.625 98,370 -11,745 0.03% 1,045,204
2012-03-20 2012-03-16 10.775 110,115 -13,214 0.04% 1,186,497
2012-03-19 2012-03-15 10.761 123,329 -36,705 0.04% 1,327,199
2012-03-16 2012-03-14 11.061 160,034 +76,346 0.05% 1,770,158
2012-03-15 2012-03-13 11.361 83,688 -2,936 0.03% 950,764
2012-03-09 2012-03-07 11.851 86,624 +2,936 0.03% 1,026,600
2012-03-08 2012-03-06 11.838 83,688 -5,872 0.03% 990,665
2012-03-07 2012-03-05 12.260 89,560 -17,619 0.03% 1,097,995
2012-03-06 2012-03-02 12.192 107,179 -126,265 0.04% 1,306,702
2012-03-05 2012-03-01 12.110 233,444 -7,341 0.08% 2,827,015
2012-03-02 2012-02-29 12.369 240,785 +7,341 0.08% 2,978,235
2012-03-01 2012-02-28 11.674 233,444 +1,468 0.08% 2,725,255
2012-02-29 2012-02-27 11.797 231,976 +5,873 0.08% 2,736,558
2012-02-28 2012-02-24 12.192 226,103 +161,502 0.08% 2,756,595
2012-02-27 2012-02-23 12.015 64,601 -16,150 0.02% 776,160
2012-02-24 2012-02-22 12.246 80,751 -82,220 0.03% 988,897
2012-02-23 2012-02-21 12.192 162,971 -88,092 0.06% 1,986,905
2012-02-17 2012-02-15 12.410 251,063 +139,480 0.09% 3,115,622
2012-02-14 2012-02-10 11.974 111,583 +2,936 0.04% 1,336,074
2012-02-10 2012-02-08 12.219 108,647 -2,936 0.04% 1,327,559
2012-02-09 2012-02-07 11.851 111,583 -54,324 0.04% 1,322,394
2012-02-08 2012-02-06 11.824 165,907 -1,468 0.06% 1,961,680
2012-02-07 2012-02-03 11.824 167,375 +4,404 0.06% 1,979,037
2012-02-06 2012-02-02 11.838 162,971 +70,474 0.06% 1,929,185
2012-02-03 2012-02-01 11.456 92,497 -258,404 0.03% 1,059,662
2012-02-02 2012-01-31 10.911 350,901 +7,341 0.12% 3,828,783
2012-02-01 2012-01-30 10.748 343,560 +41,110 0.12% 3,692,523
2012-01-31 2012-01-27 11.238 302,450 +82,219 0.10% 3,399,000
2012-01-30 2012-01-26 10.612 220,231 -52,855 0.07% 2,337,005
2012-01-27 2012-01-20 10.366 273,086 +24,960 0.09% 2,830,921
2012-01-26 2012-01-19 10.339 248,126 +76,346 0.08% 2,565,415
2012-01-20 2012-01-18 10.380 171,780 +1,468 0.06% 1,783,082
2012-01-17 2012-01-13 10.244 170,312 +105,711 0.06% 1,744,644
2012-01-16 2012-01-12 10.176 64,601 +7,341 0.02% 657,360
2012-01-13 2012-01-11 10.584 57,260 +1,468 0.02% 606,061
2012-01-12 2012-01-10 10.666 55,792 -1,468 0.02% 595,083
2012-01-11 2012-01-09 10.067 57,260 -38,173 0.02% 576,421
2012-01-10 2012-01-06 9.277 95,433 -67,538 0.03% 885,298
2012-01-06 2012-01-04 9.781 162,971 +4,405 0.06% 1,593,964
2012-01-05 2012-01-03 9.971 158,566 +4,405 0.05% 1,581,120
2012-01-03 2011-12-29 9.767 154,161 -16,151 0.05% 1,505,696
2011-12-30 2011-12-28 9.631 170,312 +22,023 0.06% 1,640,243
2011-12-29 2011-12-23 9.658 148,289 +71,942 0.05% 1,432,184
2011-12-28 2011-12-22 9.426 76,347 +8,810 0.03% 719,684
2011-12-20 2011-12-16 9.399 67,537 -2,937 0.02% 634,796
2011-12-19 2011-12-15 9.318 70,474 +2,937 0.02% 656,642
2011-12-14 2011-12-12 9.794 67,537 -2,937 0.02% 661,476
2011-12-13 2011-12-09 10.230 70,474 +2,937 0.02% 720,962
2011-12-09 2011-12-07 10.598 67,537 -7,341 0.02% 715,756
2011-12-07 2011-12-05 10.721 74,878 +2,936 0.03% 802,736
2011-12-06 2011-12-02 10.598 71,942 -7,341 0.02% 762,440
2011-12-05 2011-12-01 10.080 79,283 -14,682 0.03% 799,200
2011-12-02 2011-11-30 9.467 93,965 +8,809 0.03% 889,600
2011-11-25 2011-11-23 9.304 85,156 +7,341 0.03% 792,282
2011-11-22 2011-11-18 9.808 77,815 +10,278 0.03% 763,202
2011-11-21 2011-11-17 10.189 67,537 -22,023 0.02% 688,156
2011-11-18 2011-11-16 9.808 89,560 -2,937 0.03% 878,396
2011-11-17 2011-11-15 9.958 92,497 +2,937 0.03% 921,062
2011-11-16 2011-11-14 10.162 89,560 +14,682 0.03% 910,116
2011-11-15 2011-11-11 10.217 74,878 -7,341 0.03% 764,996
2011-11-11 2011-11-09 10.680 82,219 +20,554 0.03% 878,076
2011-11-10 2011-11-08 10.584 61,665 +8,810 0.02% 652,685
2011-11-09 2011-11-07 10.652 52,855 -20,555 0.02% 563,036
2011-11-08 2011-11-04 10.489 73,410 +5,873 0.02% 769,998
2011-11-07 2011-11-03 10.516 67,537 +1,468 0.02% 710,236
2011-11-03 2011-11-01 9.318 66,069 -2,937 0.02% 615,598
2011-11-01 2011-10-28 9.481 69,006 -7,341 0.02% 654,244
2011-10-27 2011-10-25 8.350 76,347 -11,745 0.03% 637,523
2011-10-26 2011-10-24 8.282 88,092 +7,341 0.03% 729,598
2011-10-25 2011-10-21 7.887 80,751 +4,404 0.03% 636,898
2011-10-21 2011-10-19 8.105 76,347 +7,341 0.03% 618,803
2011-10-19 2011-10-17 8.813 69,006 -7,341 0.02% 608,184
2011-10-17 2011-10-13 8.418 76,347 +2,937 0.03% 642,723
2011-10-14 2011-10-12 7.628 73,410 -11,746 0.02% 559,999
2011-10-13 2011-10-11 7.329 85,156 +7,341 0.03% 624,081
2011-10-12 2011-10-10 7.220 77,815 +4,405 0.03% 561,801
2011-09-28 2011-09-26 5.857 73,410 -5,873 0.02% 429,999
2011-09-27 2011-09-23 6.416 79,283 +1,468 0.03% 508,680
2011-09-26 2011-09-22 6.484 77,815 +11,746 0.03% 504,561
2011-09-23 2011-09-21 7.138 66,069 -10,278 0.02% 471,599
2011-09-22 2011-09-20 7.315 76,347 -7,341 0.03% 558,483
2011-09-20 2011-09-16 7.805 83,688 -5,872 0.03% 653,223
2011-09-19 2011-09-15 7.696 89,560 +2,936 0.03% 689,297
2011-09-15 2011-09-12 7.642 86,624 -145,352 0.03% 661,980
2011-09-12 2011-09-08 8.418 231,976 -111,584 0.08% 1,952,878
2011-09-09 2011-09-07 8.337 343,560 +180,589 0.12% 2,864,163
2011-09-08 2011-09-06 8.282 162,971 +4,405 0.06% 1,349,763
2011-09-07 2011-09-05 8.405 158,566 +77,815 0.05% 1,332,720
2011-09-05 2011-09-01 9.372 80,751 +5,873 0.03% 756,798
2011-09-02 2011-08-31 9.549 74,878 -4,405 0.03% 715,016
2011-09-01 2011-08-30 9.576 79,283 +4,405 0.03% 759,240
2011-08-30 2011-08-26 9.236 74,878 +1,468 0.03% 691,556
2011-08-29 2011-08-25 9.263 73,410 -2,937 0.02% 679,998
2011-08-26 2011-08-24 8.691 76,347 +5,873 0.03% 663,524
2011-08-25 2011-08-23 8.854 70,474 -293,641 0.02% 624,002
2011-08-24 2011-08-22 8.105 364,115 +289,237 0.12% 2,951,204
2011-08-23 2011-08-19 8.854 74,878 -10,278 0.03% 662,997
2011-08-18 2011-08-16 10.012 85,156 -7,341 0.03% 852,602
2011-08-17 2011-08-15 9.781 92,497 +32,301 0.03% 904,682
2011-08-16 2011-08-12 10.407 60,196 +7,341 0.02% 626,476
2011-08-12 2011-08-10 10.816 52,855 -4,405 0.02% 571,676
2011-08-10 2011-08-08 10.843 57,260 +8,809 0.02% 620,881
2011-08-09 2011-08-05 11.797 48,451 +4,405 0.02% 571,563
2011-07-28 2011-07-26 13.949 44,046 -4,405 0.01% 614,398
2011-07-25 2011-07-21 14.385 48,451 -17,618 0.02% 696,964
2011-07-21 2011-07-19 13.976 66,069 -1,468 0.02% 923,398
2011-07-20 2011-07-18 14.385 67,537 -36,705 0.02% 971,515
2011-07-19 2011-07-15 14.058 104,242 +36,705 0.04% 1,465,433
2011-07-18 2011-07-14 13.445 67,537 -7,341 0.02% 908,035
2011-07-13 2011-07-11 13.513 74,878 -10,278 0.03% 1,011,835
2011-07-12 2011-07-08 13.363 85,156 +7,341 0.03% 1,137,962
2011-07-11 2011-07-07 13.377 77,815 +7,341 0.03% 1,040,923
2011-07-06 2011-07-04 13.786 70,474 -5,873 0.02% 971,523
2011-07-05 2011-06-30 13.186 76,347 -2,936 0.03% 1,006,725
2011-06-30 2011-06-28 12.846 79,283 -7,341 0.03% 1,018,440
2011-06-29 2011-06-27 13.118 86,624 +2,936 0.03% 1,136,340
2011-06-28 2011-06-24 12.968 83,688 +4,405 0.03% 1,085,285
2011-06-27 2011-06-23 12.015 79,283 -11,746 0.03% 952,560
2011-06-24 2011-06-22 12.219 91,029 +14,682 0.03% 1,112,284
2011-06-14 2011-06-10 12.219 76,347 -7,341 0.03% 932,885
2011-06-13 2011-06-09 12.314 83,688 +4,405 0.03% 1,030,565
2011-06-09 2011-06-07 12.764 79,283 -2,936 0.03% 1,011,960
2011-06-07 2011-06-02 13.009 82,219 +2,936 0.03% 1,069,595
2011-06-03 2011-06-01 13.254 79,283 +11,746 0.03% 1,050,840
2011-05-31 2011-05-27 12.464 67,537 -7,341 0.02% 841,795
2011-05-27 2011-05-25 12.655 74,878 -35,971 0.03% 947,575
2011-05-26 2011-05-24 12.301 110,849 +36,705 0.04% 1,363,525
2011-05-24 2011-05-20 12.941 74,144 +7,341 0.03% 959,496
2011-05-20 2011-05-18 14.085 66,803 -10,278 0.02% 940,936
2011-05-19 2011-05-17 13.949 77,081 +11,746 0.03% 1,075,204
2011-05-16 2011-05-12 14.735 65,335 -9,600 0.02% 962,700
2011-05-11 2011-05-06 14.405 74,935 +2,910 0.03% 1,079,434
2011-05-09 2011-05-05 14.487 72,025 -2,910 0.02% 1,043,456
2011-05-06 2011-05-04 14.817 74,935 +4,365 0.03% 1,110,334
2011-05-05 2011-05-03 14.872 70,570 -13,096 0.02% 1,049,537
2011-05-04 2011-04-29 14.707 83,666 -17,460 0.03% 1,230,504
2011-05-03 2011-04-28 14.735 101,126 -72,753 0.03% 1,490,074
2011-04-29 2011-04-27 15.202 173,879 +68,387 0.06% 2,643,337
2011-04-28 2011-04-26 14.680 105,492 +29,102 0.04% 1,548,606
2011-04-27 2011-04-21 14.295 76,390 -7,276 0.03% 1,091,993
2011-04-26 2011-04-20 14.322 83,666 -5,820 0.03% 1,198,304
2011-04-21 2011-04-19 13.993 89,486 -8,730 0.03% 1,252,141
2011-04-20 2011-04-18 14.158 98,216 -4,365 0.03% 1,390,496
2011-04-19 2011-04-15 14.295 102,581 +17,460 0.04% 1,466,393
2011-04-18 2011-04-14 14.267 85,121 +1,455 0.03% 1,214,463
2011-04-15 2011-04-13 14.405 83,666 +1,455 0.03% 1,205,204
2011-04-13 2011-04-11 14.432 82,211 -1,455 0.03% 1,186,505
2011-04-12 2011-04-08 14.735 83,666 -46,562 0.03% 1,232,804
2011-04-11 2011-04-07 14.872 130,228 +42,197 0.04% 1,936,787
2011-04-08 2011-04-06 15.422 88,031 -12,368 0.03% 1,357,621
2011-04-07 2011-04-04 14.515 100,399 -37,831 0.03% 1,457,282
2011-04-06 2011-04-01 13.828 138,230 +48,017 0.05% 1,911,395
2011-04-04 2011-03-31 12.852 90,213 -1,456 0.03% 1,159,394
2011-04-01 2011-03-30 12.893 91,669 -7,275 0.03% 1,181,886
2011-03-31 2011-03-29 12.865 98,944 +4,365 0.03% 1,272,962
2011-03-30 2011-03-28 12.439 94,579 -91,668 0.03% 1,176,504
2011-03-29 2011-03-25 12.714 186,247 +80,028 0.06% 2,367,997
2011-03-28 2011-03-24 11.683 106,219 +1,455 0.04% 1,240,999
2011-03-25 2011-03-23 11.890 104,764 -2,910 0.04% 1,245,599
2011-03-23 2011-03-21 11.711 107,674 -1,455 0.04% 1,260,958
2011-03-22 2011-03-18 11.299 109,129 -4,365 0.04% 1,232,997
2011-03-21 2011-03-17 10.900 113,494 -37,832 0.04% 1,237,076
2011-03-18 2011-03-16 11.491 151,326 +37,832 0.05% 1,738,882
2011-03-17 2011-03-15 11.532 113,494 +2,910 0.04% 1,308,835
2011-03-16 2011-03-14 11.917 110,584 -8,731 0.04% 1,317,837
2011-03-15 2011-03-11 11.436 119,315 -1,455 0.04% 1,364,484
2011-03-14 2011-03-10 11.505 120,770 -7,275 0.04% 1,389,424
2011-03-11 2011-03-09 11.738 128,045 +2,910 0.04% 1,503,041
2011-03-10 2011-03-08 11.807 125,135 +1,455 0.04% 1,477,482
2011-03-09 2011-03-07 11.752 123,680 +7,275 0.04% 1,453,503
2011-03-07 2011-03-03 11.848 116,405 -4,365 0.04% 1,379,206
2011-03-04 2011-03-02 11.958 120,770 -4,365 0.04% 1,444,204
2011-03-03 2011-03-01 11.670 125,135 -17,461 0.04% 1,460,282
2011-03-02 2011-02-28 11.051 142,596 -39,286 0.05% 1,575,845
2011-03-01 2011-02-25 10.680 181,882 +20,371 0.06% 1,942,500
2011-02-28 2011-02-24 10.543 161,511 -32,011 0.06% 1,702,737
2011-02-25 2011-02-23 10.955 193,522 -1,456 0.07% 2,120,015
2011-02-24 2011-02-22 10.804 194,978 +1,456 0.07% 2,106,485
2011-02-23 2011-02-21 11.285 193,522 -2,911 0.07% 2,183,855
2011-02-22 2011-02-18 11.505 196,433 -29,101 0.07% 2,259,905
2011-02-18 2011-02-16 10.474 225,534 +18,916 0.08% 2,362,203
2011-02-17 2011-02-15 10.584 206,618 -2,910 0.07% 2,186,800
2011-02-16 2011-02-14 10.598 209,528 +78,573 0.07% 2,220,479
2011-02-15 2011-02-11 10.515 130,955 -4,365 0.04% 1,376,999
2011-02-14 2011-02-10 10.323 135,320 -21,826 0.05% 1,396,858
2011-02-10 2011-02-08 10.845 157,146 -27,646 0.05% 1,704,239
2011-02-09 2011-02-07 11.065 184,792 -21,826 0.06% 2,044,698
2011-02-08 2011-02-02 10.996 206,618 +80,028 0.07% 2,272,000
2011-02-07 2011-01-31 10.171 126,590 +8,730 0.04% 1,287,601
2011-02-01 2011-01-28 10.391 117,860 +2,911 0.04% 1,224,725
2011-01-28 2011-01-26 10.749 114,949 -2,911 0.04% 1,235,555
2011-01-27 2011-01-25 10.584 117,860 -4,365 0.04% 1,247,405
2011-01-26 2011-01-24 10.900 122,225 +7,276 0.04% 1,332,243
2011-01-21 2011-01-19 11.752 114,949 +2,910 0.04% 1,350,895
2011-01-19 2011-01-17 11.546 112,039 +8,730 0.04% 1,293,596
2011-01-18 2011-01-14 11.862 103,309 -14,551 0.04% 1,225,460
2011-01-17 2011-01-13 11.890 117,860 -14,550 0.04% 1,401,305
2011-01-14 2011-01-12 12.013 132,410 +1,455 0.05% 1,590,679
2011-01-13 2011-01-11 12.013 130,955 -5,820 0.04% 1,573,199
2011-01-11 2011-01-07 11.890 136,775 +23,281 0.05% 1,626,197
2011-01-10 2011-01-06 12.137 113,494 +7,275 0.04% 1,377,475
2011-01-07 2011-01-05 12.261 106,219 +7,275 0.04% 1,302,319
2011-01-06 2011-01-04 12.288 98,944 -343,393 0.03% 1,215,842
2011-01-05 2011-01-03 12.123 442,337 -7,275 0.15% 5,362,559
2011-01-04 2010-12-31 11.945 449,612 -72,753 0.15% 5,370,415
2011-01-03 2010-12-29 11.807 522,365 +7,275 0.18% 6,167,618
2010-12-30 2010-12-28 11.903 515,090 +1,455 0.18% 6,131,281
2010-12-29 2010-12-24 12.329 513,635 +33,466 0.18% 6,332,822
2010-12-28 2010-12-22 12.316 480,169 +48,017 0.16% 5,913,605
2010-12-23 2010-12-21 12.398 432,152 +347,759 0.15% 5,357,883
2010-12-22 2010-12-20 12.000 84,393 +2,910 0.03% 1,012,677
2010-12-21 2010-12-17 12.027 81,483 -23,281 0.03% 979,998
2010-12-20 2010-12-16 11.670 104,764 -1,455 0.04% 1,222,559
2010-12-16 2010-12-14 11.972 106,219 -5,820 0.04% 1,271,659
2010-12-15 2010-12-13 11.848 112,039 -7,276 0.04% 1,327,476
2010-12-14 2010-12-10 11.573 119,315 +7,276 0.04% 1,380,884
2010-12-13 2010-12-09 11.615 112,039 +4,365 0.04% 1,301,296
2010-12-10 2010-12-08 11.780 107,674 +17,461 0.04% 1,268,358
2010-12-08 2010-12-06 12.096 90,213 +5,820 0.03% 1,091,194
2010-12-07 2010-12-03 12.109 84,393 +7,275 0.03% 1,021,957
2010-12-02 2010-11-30 12.164 77,118 -2,910 0.03% 938,100
2010-12-01 2010-11-29 12.041 80,028 -26,191 0.03% 963,599
2010-11-30 2010-11-26 11.532 106,219 +24,736 0.04% 1,224,939
2010-11-25 2010-11-23 10.653 81,483 -14,551 0.03% 867,998
2010-11-24 2010-11-22 11.065 96,034 +14,551 0.03% 1,062,603
2010-11-23 2010-11-19 10.488 81,483 -7,275 0.03% 854,558
2010-11-22 2010-11-18 10.268 88,758 +7,275 0.03% 911,336
2010-11-18 2010-11-16 10.268 81,483 -7,275 0.03% 836,638
2010-11-17 2010-11-15 10.639 88,758 -2,911 0.03% 944,275
2010-11-16 2010-11-12 10.900 91,669 +2,911 0.03% 999,185
2010-11-11 2010-11-09 11.299 88,758 -7,276 0.03% 1,002,835
2010-11-10 2010-11-08 11.202 96,034 -65,477 0.03% 1,075,803
2010-11-09 2010-11-05 11.408 161,511 -158,601 0.06% 1,842,597
2010-11-08 2010-11-04 11.092 320,112 +238,629 0.11% 3,550,796
2010-11-05 2010-11-03 10.694 81,483 -10,186 0.03% 871,358
2010-11-04 2010-11-02 10.116 91,669 +2,911 0.03% 927,365
2010-11-02 2010-10-29 10.240 88,758 -7,276 0.03% 908,896
2010-10-27 2010-10-25 10.653 96,034 -43,651 0.03% 1,023,003
2010-10-26 2010-10-22 10.350 139,685 +29,101 0.05% 1,445,756
2010-10-25 2010-10-21 10.488 110,584 +4,365 0.04% 1,159,757
2010-10-22 2010-10-20 10.171 106,219 -29,101 0.04% 1,080,399
2010-10-21 2010-10-19 10.584 135,320 +7,275 0.05% 1,432,198
2010-10-20 2010-10-18 10.226 128,045 +29,101 0.04% 1,309,440
2010-10-19 2010-10-15 10.817 98,944 -5,820 0.03% 1,070,322
2010-10-18 2010-10-14 10.556 104,764 +34,921 0.04% 1,105,919
2010-10-15 2010-10-13 10.762 69,843 -50,927 0.02% 751,683
2010-10-14 2010-10-12 10.336 120,770 -59,657 0.04% 1,248,323
2010-10-13 2010-10-11 10.419 180,427 -21,826 0.06% 1,879,840
2010-10-12 2010-10-08 9.677 202,253 +58,202 0.07% 1,957,122
2010-10-11 2010-10-07 9.553 144,051 -21,825 0.05% 1,376,104
2010-10-08 2010-10-06 8.838 165,876 +69,842 0.06% 1,466,036
2010-10-07 2010-10-05 8.921 96,034 -27,646 0.03% 856,683
2010-10-05 2010-09-30 8.357 123,680 +7,275 0.04% 1,033,602
2010-10-04 2010-09-29 8.522 116,405 -18,915 0.04% 992,004
2010-09-30 2010-09-28 8.440 135,320 +27,646 0.05% 1,142,038
2010-09-29 2010-09-27 8.481 107,674 -13,096 0.04% 913,159
2010-09-28 2010-09-24 8.220 120,770 +21,826 0.04% 992,683
2010-09-24 2010-09-21 8.825 98,944 +7,275 0.03% 873,166
2010-09-22 2010-09-20 8.965 91,669 -175,903 0.03% 821,847
2010-09-21 2010-09-17 8.698 267,572 -223,450 0.09% 2,327,443
2010-09-20 2010-09-16 8.488 491,022 +149,441 0.17% 4,167,596
2010-09-17 2010-09-15 8.628 341,581 +59,777 0.12% 2,947,201
2010-09-16 2010-09-14 8.811 281,804 +177,906 0.10% 2,482,918
2010-09-15 2010-09-13 8.839 103,898 +7,117 0.04% 918,344
2010-09-14 2010-09-10 8.642 96,781 +7,116 0.03% 836,398
2010-09-13 2010-09-09 8.600 89,665 +21,349 0.03% 771,120
2010-09-10 2010-09-08 8.670 68,316 -35,582 0.02% 592,319
2010-09-09 2010-09-07 8.516 103,898 +32,735 0.04% 884,764
2010-09-07 2010-09-03 8.235 71,163 -8,539 0.02% 586,003
2010-09-06 2010-09-02 8.333 79,702 -8,540 0.03% 664,158
2010-09-03 2010-09-01 7.982 88,242 -24,195 0.03% 704,322
2010-09-02 2010-08-31 7.518 112,437 -21,349 0.04% 845,300
2010-09-01 2010-08-30 7.659 133,786 -27,042 0.05% 1,024,601
2010-08-30 2010-08-26 7.560 160,828 +11,386 0.06% 1,215,883
2010-08-27 2010-08-25 7.588 149,442 +14,233 0.05% 1,134,003
2010-08-26 2010-08-24 7.771 135,209 +7,116 0.05% 1,050,699
2010-08-25 2010-08-23 7.757 128,093 -24,195 0.04% 993,601
2010-08-24 2010-08-20 7.841 152,288 +14,232 0.05% 1,194,119
2010-08-20 2010-08-18 7.883 138,056 -19,925 0.05% 1,088,343
2010-08-19 2010-08-17 8.080 157,981 -149,442 0.06% 1,276,499
2010-08-18 2010-08-16 7.827 307,423 +7,116 0.11% 2,406,242
2010-08-17 2010-08-13 7.869 300,307 +29,889 0.10% 2,363,204
2010-08-13 2010-08-11 7.490 270,418 -32,735 0.09% 2,025,399
2010-08-12 2010-08-10 7.602 303,153 -120,977 0.11% 2,304,660
2010-08-11 2010-08-09 7.616 424,130 -46,967 0.15% 3,230,323
2010-08-10 2010-08-06 7.532 471,097 +148,018 0.16% 3,548,320
2010-08-09 2010-08-05 7.082 323,079 +135,210 0.11% 2,288,163
2010-08-06 2010-08-04 7.167 187,869 -7,117 0.07% 1,346,397
2010-08-05 2010-08-03 7.139 194,986 +92,512 0.07% 1,391,922
2010-08-04 2010-08-02 7.279 102,474 -106,744 0.04% 745,918
2010-08-03 2010-07-30 7.153 209,218 -83,972 0.07% 1,496,458
2010-08-02 2010-07-29 7.096 293,190 +44,121 0.10% 2,080,598
2010-07-30 2010-07-28 7.251 249,069 +12,809 0.09% 1,805,997
2010-07-29 2010-07-27 7.139 236,260 +9,963 0.08% 1,686,559
2010-07-28 2010-07-26 7.265 226,297 -283,228 0.08% 1,644,058
2010-07-27 2010-07-23 7.054 509,525 +404,204 0.18% 3,594,322
2010-07-26 2010-07-22 6.717 105,321 -14,232 0.04% 707,442
2010-07-23 2010-07-21 6.450 119,553 +7,116 0.04% 771,118
2010-07-22 2010-07-20 6.506 112,437 -7,116 0.04% 731,540
2010-07-20 2010-07-16 6.366 119,553 +14,232 0.04% 761,038
2010-07-16 2010-07-14 6.591 105,321 -21,349 0.04% 694,122
2010-07-15 2010-07-13 6.591 126,670 +7,117 0.04% 834,823
2010-07-13 2010-07-09 6.253 119,553 -79,703 0.04% 747,598
2010-07-12 2010-07-08 5.790 199,256 +35,582 0.07% 1,153,603
2010-07-08 2010-07-06 5.888 163,674 -42,698 0.06% 963,699
2010-07-06 2010-07-02 5.691 206,372 +21,349 0.07% 1,174,501
2010-07-02 2010-06-29 6.071 185,023 +21,349 0.06% 1,123,200
2010-06-30 2010-06-28 5.930 163,674 +1,423 0.06% 970,599
2010-06-29 2010-06-25 6.042 162,251 +5,693 0.06% 980,401
2010-06-28 2010-06-24 6.324 156,558 -7,116 0.05% 990,001
2010-06-24 2010-06-22 6.394 163,674 +7,116 0.06% 1,046,499
2010-06-23 2010-06-21 6.436 156,558 +7,116 0.05% 1,007,601
2010-06-18 2010-06-15 6.394 149,442 -32,734 0.05% 955,502
2010-06-17 2010-06-14 6.380 182,176 -49,814 0.06% 1,162,237
2010-06-15 2010-06-11 6.281 231,990 -7,117 0.08% 1,457,218
2010-06-10 2010-06-08 6.464 239,107 +35,582 0.08% 1,545,603
2010-06-09 2010-06-07 6.338 203,525 -41,275 0.07% 1,289,858
2010-06-08 2010-06-04 6.534 244,800 -85,395 0.09% 1,599,603
2010-06-07 2010-06-03 6.352 330,195 -112,437 0.12% 2,097,281
2010-06-04 2010-06-02 6.085 442,632 +49,814 0.15% 2,693,261
2010-06-03 2010-06-01 6.141 392,818 +155,135 0.14% 2,412,240
2010-06-02 2010-05-31 6.422 237,683 -76,856 0.08% 1,526,378
2010-06-01 2010-05-28 6.000 314,539 -7,116 0.11% 1,887,340
2010-05-31 2010-05-27 5.747 321,655 -9,963 0.11% 1,848,678
2010-05-27 2010-05-25 5.579 331,618 -32,735 0.12% 1,850,020
2010-05-26 2010-05-24 5.761 364,353 +22,772 0.13% 2,099,200
2010-05-25 2010-05-20 5.551 341,581 +109,591 0.12% 1,896,001
2010-05-24 2010-05-19 5.916 231,990 +18,502 0.08% 1,372,458
2010-05-20 2010-05-18 6.464 213,488 +24,195 0.07% 1,380,000
2010-05-19 2010-05-17 6.591 189,293 +11,386 0.07% 1,247,542
2010-05-18 2010-05-14 6.886 177,907 -4,269 0.06% 1,225,002
2010-05-17 2010-05-13 7.012 182,176 -91,089 0.06% 1,277,437
2010-05-13 2010-05-11 6.970 273,265 -27,042 0.10% 1,904,642
2010-05-12 2010-05-10 7.040 300,307 -28,465 0.10% 2,114,223
2010-05-10 2010-05-06 7.080 328,772 +21,488 0.11% 2,327,734
2010-05-07 2010-05-05 7.384 307,284 +27,683 0.11% 2,268,837
2010-05-06 2010-05-04 7.687 279,601 -6,921 0.10% 2,149,279
2010-05-05 2010-05-03 7.860 286,522 -5,537 0.10% 2,252,160
2010-05-04 2010-04-30 7.846 292,059 +1,385 0.10% 2,291,463
2010-04-30 2010-04-28 7.918 290,674 +27,683 0.10% 2,301,596
2010-04-29 2010-04-27 8.120 262,991 -1,384 0.09% 2,135,598
2010-04-23 2010-04-21 8.409 264,375 +6,920 0.10% 2,223,237
2010-04-22 2010-04-20 8.467 257,455 -96,891 0.09% 2,179,924
2010-04-21 2010-04-19 8.063 354,346 +41,525 0.13% 2,856,960
2010-04-20 2010-04-16 8.323 312,821 -41,525 0.11% 2,603,519
2010-04-19 2010-04-15 8.265 354,346 +6,921 0.13% 2,928,640
2010-04-15 2010-04-13 8.496 347,425 +110,733 0.12% 2,951,758
2010-04-14 2010-04-12 8.771 236,692 +156,410 0.09% 2,075,939
2010-04-12 2010-04-08 8.742 80,282 +13,842 0.03% 701,804
2010-04-08 2010-04-01 8.641 66,440 -13,842 0.02% 574,081
2010-04-07 2010-03-31 8.655 80,282 +6,921 0.03% 694,844
2010-04-01 2010-03-30 8.771 73,361 -6,921 0.03% 643,423
2010-03-29 2010-03-25 8.381 80,282 -6,920 0.03% 672,804
2010-03-26 2010-03-24 8.424 87,202 -13,842 0.03% 734,577
2010-03-25 2010-03-23 8.453 101,044 +6,921 0.04% 854,100
2010-03-23 2010-03-19 8.785 94,123 +30,451 0.03% 826,879
2010-03-22 2010-03-18 8.800 63,672 -23,530 0.02% 560,284
2010-03-19 2010-03-17 8.424 87,202 +8,305 0.03% 734,577
2010-03-18 2010-03-16 8.453 78,897 -74,745 0.03% 666,897
2010-03-17 2010-03-15 8.525 153,642 -6,921 0.06% 1,309,798
2010-03-16 2010-03-12 8.655 160,563 -92,739 0.06% 1,389,680
2010-03-15 2010-03-11 8.828 253,302 +1,384 0.09% 2,236,260
2010-03-12 2010-03-10 8.814 251,918 +1,384 0.09% 2,220,401
2010-03-11 2010-03-09 8.930 250,534 +8,305 0.09% 2,237,162
2010-03-10 2010-03-08 8.771 242,229 +13,842 0.09% 2,124,502
2010-03-04 2010-03-02 9.204 228,387 -134,264 0.08% 2,102,099
2010-03-03 2010-03-01 9.002 362,651 +119,038 0.13% 3,264,520
2010-03-02 2010-02-26 8.655 243,613 -117,654 0.09% 2,108,481
2010-03-01 2010-02-25 8.713 361,267 +20,763 0.13% 3,147,661
2010-02-26 2010-02-24 8.655 340,504 +13,841 0.12% 2,947,077
2010-02-25 2010-02-23 8.727 326,663 +6,921 0.12% 2,850,882
2010-02-24 2010-02-22 8.800 319,742 +11,073 0.11% 2,813,581
2010-02-23 2010-02-19 8.337 308,669 +196,552 0.11% 2,573,423
2010-02-22 2010-02-18 8.496 112,117 +27,683 0.04% 952,557
2010-02-18 2010-02-12 8.352 84,434 +45,677 0.03% 705,160
2010-02-12 2010-02-10 8.149 38,757 -31,835 0.01% 315,843
2010-02-11 2010-02-09 7.788 70,592 +11,073 0.03% 549,777
2010-02-05 2010-02-03 8.236 59,519 -4,153 0.02% 490,199
2010-02-04 2010-02-02 8.366 63,672 -103,812 0.02% 532,684
2010-02-03 2010-02-01 8.063 167,484 -73,361 0.06% 1,350,361
2010-02-02 2010-01-29 7.499 240,845 +94,124 0.09% 1,806,123
2010-02-01 2010-01-28 7.210 146,721 +76,129 0.05% 1,057,877
2010-01-29 2010-01-27 7.196 70,592 +11,073 0.03% 507,957
2010-01-28 2010-01-26 7.846 59,519 +6,921 0.02% 466,980
2010-01-27 2010-01-25 8.308 52,598 -17,994 0.02% 436,998
2010-01-26 2010-01-22 8.308 70,592 +8,305 0.03% 586,497
2010-01-25 2010-01-21 8.279 62,287 -4,153 0.02% 515,697
2010-01-22 2010-01-20 8.814 66,440 -81,666 0.02% 585,601
2010-01-21 2010-01-19 9.103 148,106 +23,531 0.05% 1,348,204
2010-01-20 2010-01-18 9.204 124,575 +23,531 0.04% 1,146,602
2010-01-19 2010-01-15 9.609 101,044 +29,067 0.04% 970,900
2010-01-18 2010-01-14 8.901 71,977 -1,384 0.03% 640,644
2010-01-15 2010-01-13 8.814 73,361 -13,841 0.03% 646,603
2010-01-14 2010-01-12 8.641 87,202 +48,445 0.03% 753,477
2010-01-13 2010-01-11 8.525 38,757 -6,920 0.01% 330,403
2010-01-11 2010-01-07 8.279 45,677 +17,994 0.02% 378,177
2010-01-08 2010-01-06 8.496 27,683 -49,830 0.01% 235,198
2010-01-07 2010-01-05 8.713 77,513 -2,769 0.03% 675,358
2010-01-06 2010-01-04 8.395 80,282 +56,751 0.03% 673,964
2009-12-30 2009-12-28 7.138 23,531 -1,384 0.01% 167,961
2009-12-29 2009-12-24 7.080 24,915 -13,842 0.01% 176,400
2009-12-17 2009-12-15 6.517 38,757 -13,841 0.01% 252,563
2009-12-10 2009-12-08 6.415 52,598 -55,367 0.02% 337,438
2009-12-09 2009-12-07 6.358 107,965 -83,050 0.04% 686,401
2009-12-08 2009-12-04 6.618 191,015 +73,361 0.07% 1,264,082
2009-12-07 2009-12-03 6.574 117,654 +83,050 0.04% 773,500
2009-12-04 2009-12-02 6.387 34,604 -546,745 0.01% 220,999
2009-12-03 2009-12-01 6.300 581,349 +422,170 0.21% 3,662,400
2009-12-02 2009-11-30 5.852 159,179 +131,496 0.06% 931,501
2009-12-01 2009-11-27 5.418 27,683 -179,942 0.01% 149,998
2009-11-30 2009-11-26 5.751 207,625 -91,354 0.07% 1,194,002
2009-11-27 2009-11-25 5.650 298,979 +202,088 0.11% 1,689,117
2009-11-25 2009-11-23 5.231 96,891 +69,208 0.03% 506,797
2009-11-18 2009-11-16 5.418 27,683 -69,208 0.01% 149,998
2009-11-17 2009-11-13 5.346 96,891 -292,059 0.03% 517,997
2009-11-13 2009-11-11 5.259 388,950 +203,472 0.14% 2,045,679
2009-11-12 2009-11-10 4.985 185,478 -55,367 0.07% 924,600
2009-11-11 2009-11-09 4.956 240,845 +23,531 0.09% 1,193,642
2009-11-10 2009-11-06 4.913 217,314 +13,842 0.08% 1,067,601
2009-11-09 2009-11-05 5.014 203,472 -52,598 0.07% 1,020,179
2009-11-06 2009-11-04 4.956 256,070 -13,842 0.09% 1,269,098
2009-11-05 2009-11-03 4.840 269,912 -34,604 0.10% 1,306,500
2009-11-04 2009-11-02 4.653 304,516 +20,762 0.11% 1,416,799
2009-11-03 2009-10-30 4.682 283,754 +175,789 0.10% 1,328,402
2009-10-30 2009-10-28 4.667 107,965 -13,841 0.04% 503,881
2009-10-29 2009-10-27 4.812 121,806 -1,385 0.04% 586,078
2009-10-28 2009-10-23 4.985 123,191 -152,258 0.04% 614,102
2009-10-27 2009-10-22 5.057 275,449 -45,677 0.10% 1,393,002
2009-10-23 2009-10-21 5.028 321,126 -107,965 0.12% 1,614,719
2009-10-22 2009-10-20 4.783 429,091 +35,988 0.15% 2,052,200
2009-10-21 2009-10-19 4.595 393,103 +8,305 0.14% 1,806,242
2009-10-20 2009-10-16 4.566 384,798 +5,537 0.14% 1,756,962
2009-10-19 2009-10-15 4.609 379,261 -146,721 0.14% 1,748,120
2009-10-16 2009-10-14 4.508 525,982 +159,178 0.19% 2,371,198
2009-10-15 2009-10-13 4.320 366,804 +20,763 0.13% 1,584,702
2009-10-14 2009-10-12 4.320 346,041 -13,842 0.12% 1,495,000
2009-10-09 2009-10-07 4.262 359,883 -55,366 0.13% 1,534,001
2009-10-07 2009-10-05 4.089 415,249 +71,976 0.15% 1,697,999
2009-10-05 2009-09-30 4.320 343,273 -13,841 0.12% 1,483,041
2009-09-29 2009-09-25 4.378 357,114 -22,147 0.13% 1,563,478
2009-09-28 2009-09-24 4.320 379,261 -47,062 0.14% 1,638,520
2009-09-23 2009-09-21 4.523 426,323 -27,683 0.15% 1,928,082
2009-09-22 2009-09-18 4.450 454,006 -6,921 0.16% 2,020,481
2009-09-21 2009-09-17 4.580 460,927 +37,373 0.17% 2,111,221
2009-09-18 2009-09-16 4.624 423,554 +359,882 0.15% 1,958,399
2009-09-15 2009-09-11 4.508 63,672 -138,416 0.02% 287,042
2009-09-14 2009-09-10 4.479 202,088 -11,073 0.07% 905,200
2009-09-11 2009-09-09 4.551 213,161 +6,921 0.08% 970,199
2009-09-10 2009-09-08 4.653 206,240 -83,050 0.07% 959,558
2009-09-09 2009-09-07 4.551 289,290 +6,920 0.10% 1,316,699
2009-09-07 2009-09-03 4.682 282,370 -103,812 0.10% 1,321,922
2009-09-04 2009-09-02 4.653 386,182 -41,525 0.14% 1,796,761
2009-09-03 2009-09-01 4.638 427,707 -13,841 0.15% 1,983,781
2009-09-01 2009-08-28 4.479 441,548 -200,704 0.16% 1,977,798
2009-08-31 2009-08-27 4.479 642,252 -63,672 0.23% 2,876,799
2009-08-28 2009-08-26 4.609 705,924 +6,921 0.25% 3,253,801
2009-08-27 2009-08-25 4.739 699,003 +455,390 0.25% 3,312,800
2009-08-26 2009-08-24 4.407 243,613 +109,349 0.09% 1,073,600
2009-08-25 2009-08-21 4.075 134,264 +48,446 0.05% 547,080
2009-08-19 2009-08-17 3.728 85,818 -13,842 0.03% 319,919
2009-08-18 2009-08-14 4.075 99,660 +20,763 0.04% 406,081
2009-08-17 2009-08-13 4.248 78,897 -214,546 0.03% 335,158
2009-08-14 2009-08-12 4.291 293,443 +186,862 0.11% 1,259,281
2009-08-07 2009-08-05 4.060 106,581 +5,537 0.04% 432,741
2009-08-06 2009-08-04 4.205 101,044 -249,150 0.04% 424,860
2009-08-05 2009-08-03 4.234 350,194 -37,372 0.13% 1,482,582
2009-08-04 2009-07-31 4.060 387,566 -40,141 0.14% 1,573,600
2009-08-03 2009-07-30 4.132 427,707 +157,795 0.15% 1,767,481
2009-07-31 2009-07-29 3.829 269,912 -628,411 0.10% 1,033,500
2009-07-30 2009-07-28 3.656 898,323 +478,921 0.32% 3,283,942
2009-07-27 2009-07-23 3.497 419,402 +53,983 0.15% 1,466,521
2009-07-24 2009-07-22 3.497 365,419 -34,604 0.13% 1,277,759
2009-07-23 2009-07-21 3.497 400,023 -84,434 0.14% 1,398,758
2009-07-22 2009-07-20 3.367 484,457 -4,153 0.17% 1,630,998
2009-07-21 2009-07-17 3.251 488,610 +13,842 0.18% 1,588,500
2009-07-20 2009-07-16 3.208 474,768 -5,537 0.17% 1,522,919
2009-07-17 2009-07-15 3.280 480,305 +9,689 0.17% 1,575,380
2009-07-16 2009-07-14 3.222 470,616 +37,373 0.17% 1,516,401
2009-07-14 2009-07-10 3.266 433,243 -34,605 0.16% 1,414,759
2009-07-10 2009-07-08 3.179 467,848 +22,147 0.17% 1,487,202
2009-07-09 2009-07-07 3.294 445,701 +20,763 0.16% 1,468,320
2009-07-08 2009-07-06 3.381 424,938 +4,152 0.15% 1,436,759
2009-07-06 2009-07-02 3.294 420,786 -71,976 0.15% 1,386,240
2009-07-03 2009-06-30 3.208 492,762 -19,379 0.18% 1,580,639
2009-07-02 2009-06-29 3.179 512,141 +30,452 0.18% 1,628,001
2009-06-29 2009-06-25 3.135 481,689 +6,921 0.17% 1,510,320
2009-06-26 2009-06-24 3.107 474,768 -24,915 0.17% 1,474,899
2009-06-25 2009-06-23 3.049 499,683 -44,294 0.18% 1,523,419
2009-06-24 2009-06-22 3.294 543,977 -6,920 0.20% 1,792,082
2009-06-22 2009-06-18 3.381 550,897 +69,208 0.20% 1,862,639
2009-06-19 2009-06-17 3.338 481,689 -9,689 0.17% 1,607,759
2009-06-18 2009-06-16 3.381 491,378 +30,451 0.18% 1,661,399
2009-06-17 2009-06-15 3.511 460,927 +20,763 0.17% 1,618,381
2009-06-16 2009-06-12 3.685 440,164 +27,683 0.16% 1,621,799
2009-06-15 2009-06-11 3.771 412,481 +109,349 0.15% 1,555,560
2009-06-12 2009-06-10 3.829 303,132 +53,982 0.11% 1,160,700
2009-06-11 2009-06-09 3.872 249,150 +11,074 0.09% 964,802
2009-06-03 2009-06-01 3.829 238,076 +124,575 0.09% 911,599
2009-06-02 2009-05-29 3.670 113,501 -597,959 0.04% 416,558
2009-06-01 2009-05-27 3.627 711,460 +452,621 0.26% 2,580,279
2009-05-29 2009-05-26 3.468 258,839 +6,921 0.09% 897,601
2009-05-27 2009-05-25 3.497 251,918 +20,763 0.09% 880,880
2009-05-26 2009-05-22 3.497 231,155 -114,886 0.08% 808,279
2009-05-25 2009-05-21 3.554 346,041 +4,152 0.12% 1,230,000
2009-05-22 2009-05-20 3.612 341,889 -99,659 0.12% 1,235,002
2009-05-21 2009-05-19 3.656 441,548 +99,659 0.16% 1,614,139
2009-05-20 2009-05-18 3.656 341,889 -55,366 0.12% 1,249,822
2009-05-19 2009-05-15 3.725 397,255 +55,366 0.14% 1,479,774
2009-05-18 2009-05-14 3.429 341,889 +928 0.12% 1,172,462
2009-05-14 2009-05-12 3.385 340,961 -47,356 0.13% 1,154,159
2009-05-13 2009-05-11 3.459 388,317 -246,250 0.14% 1,343,160
2009-05-12 2009-05-08 3.474 634,567 +148,833 0.23% 2,204,301
2009-05-11 2009-05-07 3.134 485,734 +131,243 0.18% 1,522,159
2009-05-08 2009-05-06 3.178 354,491 +6,765 0.13% 1,126,599
2009-05-07 2009-05-05 3.134 347,726 -101,477 0.13% 1,089,679
2009-05-05 2009-04-30 3.075 449,203 +31,120 0.17% 1,381,121
2009-05-04 2009-04-29 3.015 418,083 -101,477 0.15% 1,260,719
2009-04-30 2009-04-28 2.749 519,560 -27,060 0.19% 1,428,480
2009-04-29 2009-04-27 2.720 546,620 +33,825 0.20% 1,486,719
2009-04-28 2009-04-24 2.956 512,795 -64,945 0.19% 1,516,001
2009-04-27 2009-04-23 2.882 577,740 -9,471 0.21% 1,665,301
2009-04-24 2009-04-22 2.779 587,211 +101,477 0.22% 1,631,840
2009-04-23 2009-04-21 2.927 485,734 +47,355 0.18% 1,421,639
2009-04-22 2009-04-20 3.119 438,379 -13,530 0.16% 1,367,281
2009-04-21 2009-04-17 3.015 451,909 +33,826 0.17% 1,362,720
2009-04-20 2009-04-16 3.193 418,083 -169,128 0.15% 1,334,879
2009-04-17 2009-04-15 2.956 587,211 +142,067 0.22% 1,736,000
2009-04-16 2009-04-14 2.809 445,144 -466,792 0.16% 1,250,201
2009-04-15 2009-04-09 2.690 911,936 +13,530 0.34% 2,453,360
2009-04-14 2009-04-08 2.602 898,406 -46,002 0.33% 2,337,281
2009-04-09 2009-04-07 2.735 944,408 -474,911 0.35% 2,582,599
2009-04-08 2009-04-06 2.779 1,419,319 +947,115 0.52% 3,944,241
2009-04-07 2009-04-03 2.616 472,204 +67,651 0.17% 1,235,460
2009-04-06 2009-04-02 2.616 404,553 -33,826 0.15% 1,058,460
2009-04-03 2009-04-01 2.498 438,379 +20,296 0.16% 1,095,121
2009-04-01 2009-03-30 2.424 418,083 -101,477 0.15% 1,013,519
2009-03-31 2009-03-27 2.602 519,560 +2,706 0.19% 1,351,680
2009-03-30 2009-03-26 2.616 516,854 +27,061 0.19% 1,352,280
2009-03-27 2009-03-25 2.587 489,793 +101,476 0.18% 1,266,999
2009-03-26 2009-03-24 2.542 388,317 -27,060 0.14% 987,280
2009-03-25 2009-03-23 2.572 415,377 -67,651 0.15% 1,068,359
2009-03-24 2009-03-20 2.380 483,028 -108,242 0.18% 1,149,539
2009-03-23 2009-03-19 2.483 591,270 +246,250 0.22% 1,468,320
2009-03-20 2009-03-18 2.454 345,020 +20,295 0.13% 846,599
2009-03-19 2009-03-17 2.439 324,725 -202,953 0.12% 792,000
2009-03-18 2009-03-16 2.454 527,678 +196,188 0.19% 1,294,800
2009-03-17 2009-03-13 2.365 331,490 -236,779 0.12% 784,000
2009-03-16 2009-03-12 2.336 568,269 +261,133 0.21% 1,327,201
2009-03-13 2009-03-11 2.321 307,136 -62,239 0.11% 712,781
2009-03-12 2009-03-10 2.321 369,375 +6,765 0.14% 857,221
2009-03-11 2009-03-09 2.276 362,610 +62,239 0.13% 825,441
2009-03-10 2009-03-06 2.409 300,371 +27,061 0.11% 723,721
2009-03-09 2009-03-05 2.454 273,310 -223,249 0.10% 670,640
2009-03-06 2009-03-04 2.513 496,559 +81,182 0.18% 1,247,801
2009-03-05 2009-03-03 2.350 415,377 +87,946 0.15% 976,259
2009-03-04 2009-03-02 2.291 327,431 -33,825 0.12% 750,200
2009-03-03 2009-02-27 2.469 361,256 +87,946 0.13% 891,779
2009-02-26 2009-02-24 2.528 273,310 -128,537 0.10% 690,840
2009-02-25 2009-02-23 2.557 401,847 -94,712 0.15% 1,027,620
2009-02-24 2009-02-20 2.587 496,559 +54,121 0.18% 1,284,501
2009-02-23 2009-02-19 2.661 442,438 +142,067 0.16% 1,177,201
2009-02-19 2009-02-17 2.587 300,371 +20,296 0.11% 777,001
2009-02-18 2009-02-16 2.661 280,075 +6,765 0.10% 745,199
2009-02-10 2009-02-06 2.749 273,310 -27,061 0.10% 751,440
2009-02-06 2009-02-04 2.705 300,371 -54,120 0.11% 812,521
2009-02-05 2009-02-03 2.735 354,491 +6,765 0.13% 969,399
2009-02-04 2009-02-02 2.616 347,726 +47,355 0.13% 909,779
2009-02-03 2009-01-30 2.587 300,371 -6,765 0.11% 777,001
2009-01-29 2009-01-22 2.380 307,136 +6,765 0.11% 730,941
2009-01-22 2009-01-20 2.513 300,371 -20,295 0.11% 754,801
2009-01-21 2009-01-19 2.542 320,666 -13,530 0.12% 815,280
2009-01-15 2009-01-13 2.498 334,196 -13,530 0.12% 834,860
2009-01-14 2009-01-12 2.498 347,726 -54,121 0.13% 868,659
2009-01-13 2009-01-09 2.616 401,847 +20,295 0.15% 1,051,380
2009-01-12 2009-01-08 2.646 381,552 +20,296 0.14% 1,009,561
2009-01-09 2009-01-07 2.809 361,256 +47,355 0.13% 1,014,599
2009-01-08 2009-01-06 2.823 313,901 +40,591 0.12% 886,241
2009-01-07 2009-01-05 2.853 273,310 +27,060 0.10% 779,720
2009-01-06 2009-01-02 2.823 246,250 -9,471 0.09% 695,241
2009-01-05 2008-12-31 2.720 255,721 -13,530 0.09% 695,520
2009-01-02 2008-12-29 2.794 269,251 +9,471 0.10% 752,220
2008-12-30 2008-12-24 2.735 259,780 +6,765 0.10% 710,400
2008-12-29 2008-12-22 2.735 253,015 -81,181 0.09% 691,900
2008-12-23 2008-12-19 2.853 334,196 +6,765 0.12% 953,420
2008-12-22 2008-12-18 2.882 327,431 -74,416 0.12% 943,800
2008-12-19 2008-12-17 2.823 401,847 +81,181 0.15% 1,134,540
2008-12-17 2008-12-15 2.809 320,666 -56,827 0.12% 900,600
2008-12-16 2008-12-12 2.764 377,493 -9,471 0.14% 1,043,461
2008-12-15 2008-12-11 2.513 386,964 +67,651 0.14% 972,400
2008-12-12 2008-12-10 2.395 319,313 -20,295 0.12% 764,640
2008-12-10 2008-12-08 2.424 339,608 -155,598 0.12% 823,280
2008-12-09 2008-12-05 2.247 495,206 +47,356 0.18% 1,112,641
2008-12-08 2008-12-04 2.188 447,850 -290,899 0.16% 979,760
2008-12-04 2008-12-02 2.158 738,749 +81,181 0.27% 1,594,320
2008-12-03 2008-12-01 2.262 657,568 -81,181 0.24% 1,487,160
2008-12-02 2008-11-28 1.996 738,749 +270,604 0.27% 1,474,200
2008-12-01 2008-11-27 1.996 468,145 -67,651 0.17% 934,200
2008-11-28 2008-11-26 1.981 535,796 +27,060 0.20% 1,061,280
2008-11-27 2008-11-25 1.936 508,736 -67,651 0.19% 985,121
2008-11-26 2008-11-24 1.936 576,387 -64,945 0.21% 1,116,120
2008-11-25 2008-11-21 1.922 641,332 +71,710 0.24% 1,232,401
2008-11-24 2008-11-20 1.818 569,622 -54,120 0.21% 1,035,661
2008-11-21 2008-11-19 1.922 623,742 +81,181 0.23% 1,198,599
2008-11-20 2008-11-18 1.966 542,561 -27,061 0.20% 1,066,660
2008-11-19 2008-11-17 2.069 569,622 -6,765 0.21% 1,178,801
2008-11-18 2008-11-14 2.158 576,387 +43,297 0.21% 1,243,921
2008-11-17 2008-11-13 2.217 533,090 +27,060 0.20% 1,182,000
2008-11-14 2008-11-12 2.188 506,030 -155,597 0.19% 1,107,041
2008-11-13 2008-11-11 1.936 661,627 +200,247 0.24% 1,281,180
2008-11-12 2008-11-10 2.010 461,380 -6,765 0.17% 927,520
2008-11-11 2008-11-07 1.478 468,145 -13,530 0.17% 692,000
2008-11-10 2008-11-06 1.375 481,675 +13,530 0.18% 662,160
2008-11-07 2008-11-05 1.523 468,145 +27,060 0.17% 712,760
2008-11-06 2008-11-04 1.478 441,085 -21,648 0.16% 652,000
2008-11-05 2008-11-03 1.537 462,733 +82,534 0.17% 711,360
2008-11-04 2008-10-31 1.360 380,199 -62,239 0.14% 517,040
2008-11-03 2008-10-30 1.286 442,438 -169,127 0.16% 568,980
2008-10-31 2008-10-29 1.123 611,565 +238,131 0.22% 687,040
2008-10-29 2008-10-27 1.035 373,434 -27,060 0.14% 386,400
2008-10-27 2008-10-23 1.419 400,494 -33,826 0.15% 568,320
2008-10-24 2008-10-22 1.508 434,320 +13,531 0.16% 654,841
2008-10-23 2008-10-21 1.596 420,789 +20,295 0.15% 671,759
2008-10-22 2008-10-20 1.685 400,494 -32,473 0.15% 674,880
2008-10-21 2008-10-17 1.596 432,967 +18,943 0.16% 691,201
2008-10-17 2008-10-15 1.715 414,024 +33,825 0.15% 709,920
2008-10-16 2008-10-14 1.833 380,199 -13,530 0.14% 696,880
2008-10-15 2008-10-13 1.833 393,729 +33,826 0.14% 721,680
2008-10-14 2008-10-10 1.833 359,903 -47,356 0.13% 659,679
2008-10-13 2008-10-09 1.848 407,259 -81,181 0.15% 752,500
2008-10-10 2008-10-08 1.833 488,440 +67,651 0.18% 895,279
2008-10-09 2008-10-06 2.025 420,789 +40,590 0.15% 852,139
2008-10-08 2008-10-03 1.966 380,199 -47,355 0.14% 747,460
2008-10-06 2008-10-02 1.877 427,554 -29,767 0.16% 802,639
2008-10-03 2008-09-30 1.715 457,321 -13,530 0.17% 784,160
2008-10-02 2008-09-29 1.729 470,851 +23,001 0.17% 814,320
2008-09-29 2008-09-25 1.789 447,850 -54,121 0.16% 801,020
2008-09-26 2008-09-24 1.759 501,971 +54,121 0.18% 882,981
2008-09-25 2008-09-23 1.729 447,850 -13,530 0.16% 774,540
2008-09-24 2008-09-22 1.774 461,380 -39,238 0.17% 818,400
2008-09-23 2008-09-19 1.729 500,618 -82,534 0.18% 865,801
2008-09-22 2008-09-18 1.463 583,152 -23,001 0.21% 853,380
2008-09-19 2008-09-17 1.478 606,153 -115,007 0.22% 896,000
2008-09-18 2008-09-16 1.552 721,160 -6,765 0.27% 1,119,300
2008-09-17 2008-09-12 1.656 727,925 +74,416 0.27% 1,205,120
2008-09-16 2008-09-11 1.670 653,509 -6,765 0.24% 1,091,580
2008-09-12 2008-09-10 1.803 660,274 +67,651 0.24% 1,190,720
2008-09-11 2008-09-09 1.922 592,623 +121,772 0.22% 1,138,800
2008-09-10 2008-09-08 1.996 470,851 -81,181 0.17% 939,600
2008-09-08 2008-09-04 2.010 552,032 +13,530 0.20% 1,109,759
2008-09-05 2008-09-03 2.025 538,502 -20,295 0.20% 1,090,520
2008-09-04 2008-09-02 2.114 558,797 +47,355 0.21% 1,181,179
2008-09-03 2008-09-01 2.143 511,442 +13,530 0.19% 1,096,201
2008-09-01 2008-08-28 2.173 497,912 -27,060 0.18% 1,081,921
2008-08-29 2008-08-27 2.158 524,972 -60,886 0.19% 1,132,960
2008-08-27 2008-08-25 1.981 585,858 -35,178 0.22% 1,160,440
2008-08-26 2008-08-21 2.129 621,036 -101,477 0.23% 1,321,919
2008-08-21 2008-08-19 2.069 722,513 +27,060 0.27% 1,495,200
2008-08-20 2008-08-18 2.158 695,453 -47,355 0.26% 1,500,881
2008-08-19 2008-08-15 2.232 742,808 +54,121 0.27% 1,657,979
2008-08-18 2008-08-14 2.232 688,687 -50,062 0.25% 1,537,179
2008-08-15 2008-08-13 2.158 738,749 -78,475 0.27% 1,594,320
2008-08-14 2008-08-12 2.158 817,224 -33,826 0.30% 1,763,679
2008-08-13 2008-08-11 2.291 851,050 -81,181 0.31% 1,949,900
2008-08-12 2008-08-08 2.483 932,231 +121,772 0.34% 2,315,040
2008-08-11 2008-08-07 2.498 810,459 +6,765 0.30% 2,024,619
2008-08-08 2008-08-05 2.661 803,694 +40,590 0.30% 2,138,399
2008-08-07 2008-08-04 2.749 763,104 +186,717 0.28% 2,098,081
2008-08-05 2008-08-01 2.853 576,387 -159,656 0.21% 1,644,361
2008-08-04 2008-07-31 2.616 736,043 +94,711 0.27% 1,925,760
2008-08-01 2008-07-30 2.646 641,332 -135,302 0.24% 1,696,921
2008-07-31 2008-07-29 2.602 776,634 +112,301 0.29% 2,020,481
2008-07-30 2008-07-28 2.720 664,333 -54,121 0.24% 1,806,880
2008-07-29 2008-07-25 2.794 718,454 +184,011 0.26% 2,007,180
2008-07-28 2008-07-24 2.749 534,443 +32,472 0.20% 1,469,400
2008-07-25 2008-07-23 2.395 501,971 -204,306 0.18% 1,202,041
2008-07-24 2008-07-22 2.350 706,277 +62,239 0.26% 1,659,961
2008-07-23 2008-07-21 2.439 644,038 +33,826 0.24% 1,570,801
2008-07-22 2008-07-18 2.424 610,212 +94,711 0.22% 1,479,279
2008-07-21 2008-07-17 2.483 515,501 +27,061 0.19% 1,280,160
2008-07-18 2008-07-16 2.483 488,440 +6,765 0.18% 1,212,959
2008-07-17 2008-07-15 2.483 481,675 -33,826 0.18% 1,196,159
2008-07-16 2008-07-14 2.675 515,501 -317,960 0.19% 1,379,220
2008-07-15 2008-07-11 2.749 833,461 +311,195 0.31% 2,291,521
2008-07-14 2008-07-10 2.528 522,266 +6,765 0.19% 1,320,120
2008-07-11 2008-07-09 2.513 515,501 +27,061 0.19% 1,295,400
2008-07-10 2008-07-08 2.395 488,440 -150,186 0.18% 1,169,639
2008-07-09 2008-07-07 2.557 638,626 -73,063 0.23% 1,633,121
2008-07-08 2008-07-04 2.380 711,689 +138,008 0.26% 1,693,720
2008-07-07 2008-07-03 2.276 573,681 +148,833 0.21% 1,305,921
2008-07-04 2008-07-02 2.380 424,848 -56,827 0.16% 1,011,079
2008-07-03 2008-06-30 2.602 481,675 +20,295 0.18% 1,253,119
2008-07-02 2008-06-27 2.498 461,380 +33,826 0.17% 1,152,580
2008-06-30 2008-06-26 2.646 427,554 +78,475 0.16% 1,131,279
2008-06-27 2008-06-25 2.690 349,079 +16,236 0.13% 939,119
2008-06-26 2008-06-24 2.661 332,843 +40,591 0.12% 885,600
2008-06-25 2008-06-23 2.942 292,252 +25,707 0.11% 859,679
2008-06-24 2008-06-20 3.237 266,545 -67,651 0.10% 862,860
2008-06-23 2008-06-19 3.503 334,196 +27,060 0.12% 1,170,780
2008-06-20 2008-06-18 3.666 307,136 +62,239 0.11% 1,125,921
2008-06-19 2008-06-17 3.488 244,897 +142,067 0.09% 854,321
2008-06-18 2008-06-16 3.488 102,830 +6,766 0.04% 358,722
2008-06-17 2008-06-13 3.666 96,064 +20,295 0.04% 352,158
2008-06-13 2008-06-11 4.346 75,769 -20,295 0.03% 329,279
2008-05-23 2008-05-21 5.292 96,064 +9,471 0.04% 508,358
2008-05-21 2008-05-19 5.617 86,593 +4,059 0.03% 486,398
2008-05-20 2008-05-16 5.617 82,534 +6,765 0.03% 463,599
2008-05-15 2008-05-13 5.676 75,769 -6,765 0.03% 430,079
2008-05-13 2008-05-08 5.889 82,534 +6,765 0.03% 486,008
2008-05-09 2008-05-07 5.844 75,769 -28,874 0.03% 442,783
2008-05-06 2008-05-02 5.963 104,643 +1,341 0.04% 623,999
2008-05-05 2008-04-30 5.695 103,302 -26,831 0.04% 588,282
2008-04-28 2008-04-24 5.993 130,133 +13,416 0.05% 779,879
2008-04-23 2008-04-21 5.933 116,717 +6,707 0.04% 692,517
2008-04-15 2008-04-11 6.023 110,010 +2,684 0.04% 662,563
2008-04-09 2008-04-07 6.038 107,326 +6,708 0.04% 647,998
2008-04-02 2008-03-31 6.321 100,618 -13,416 0.04% 635,997
2008-04-01 2008-03-28 6.112 114,034 +6,708 0.04% 696,998
2008-03-31 2008-03-27 6.157 107,326 -6,708 0.04% 660,798
2008-03-26 2008-03-20 5.098 114,034 -6,708 0.04% 581,399
2008-03-19 2008-03-17 5.889 120,742 +6,708 0.04% 710,999
2008-03-18 2008-03-14 6.485 114,034 +6,708 0.04% 739,498
2008-03-17 2008-03-13 6.559 107,326 +13,415 0.04% 703,997
2008-03-14 2008-03-12 6.843 93,911 +6,708 0.03% 642,603
2008-03-13 2008-03-11 6.649 87,203 -26,831 0.03% 579,802
2008-03-12 2008-03-10 6.783 114,034 +6,708 0.04% 773,498
2008-03-11 2008-03-07 7.007 107,326 -20,124 0.04% 751,997
2008-03-07 2008-03-05 7.633 127,450 +13,416 0.05% 972,799
2008-03-06 2008-03-04 7.827 114,034 +13,416 0.04% 892,498
2008-03-05 2008-03-03 8.244 100,618 -6,708 0.04% 829,496
2008-03-04 2008-02-29 8.378 107,326 +33,539 0.04% 899,197
2008-02-27 2008-02-25 7.573 73,787 -4,025 0.03% 558,801
2008-02-26 2008-02-22 7.543 77,812 +6,708 0.03% 586,963
2008-02-25 2008-02-21 7.528 71,104 +33,540 0.03% 535,302
2008-02-11 2008-02-04 6.559 37,564 -2,683 0.01% 246,398
2008-01-29 2008-01-25 6.455 40,247 +2,683 0.01% 259,797
2008-01-18 2008-01-16 6.887 37,564 -4,025 0.01% 258,718
2008-01-15 2008-01-11 7.126 41,589 -13,416 0.02% 296,360
2008-01-10 2008-01-08 7.379 55,005 -6,708 0.02% 405,902
2008-01-09 2008-01-07 7.156 61,713 +2,683 0.02% 441,602
2008-01-08 2008-01-04 6.679 59,030 +13,416 0.02% 394,243
2008-01-07 2008-01-03 6.097 45,614 -33,539 0.02% 278,122
2008-01-04 2008-01-02 5.889 79,153 -9,391 0.03% 466,099
2008-01-03 2007-12-31 5.889 88,544 -13,416 0.03% 521,398
2008-01-02 2007-12-27 6.082 101,960 -20,124 0.04% 620,160
2007-12-28 2007-12-24 6.172 122,084 +33,540 0.05% 753,481
2007-12-27 2007-12-20 5.695 88,544 +13,416 0.03% 504,238
2007-12-20 2007-12-18 6.276 75,128 +33,539 0.03% 471,517
2007-12-14 2007-12-12 7.186 41,589 -13,416 0.02% 298,840
2007-12-05 2007-12-03 7.424 55,005 -33,539 0.02% 408,362
2007-12-04 2007-11-30 7.424 88,544 -6,708 0.03% 657,358
2007-11-30 2007-11-28 7.514 95,252 +33,539 0.04% 715,679
2007-11-27 2007-11-23 7.007 61,713 -6,708 0.02% 432,402
2007-11-26 2007-11-22 7.007 68,421 -6,707 0.03% 479,403
2007-11-23 2007-11-21 7.394 75,128 +13,415 0.03% 555,517
2007-11-21 2007-11-19 7.722 61,713 -6,708 0.02% 476,563
2007-11-20 2007-11-16 7.275 68,421 +13,416 0.03% 497,763
2007-11-19 2007-11-15 7.603 55,005 -6,708 0.02% 418,202
2007-11-13 2007-11-09 6.753 61,713 -134,158 0.02% 416,762
2007-11-07 2007-11-05 6.694 195,871 -67,079 0.07% 1,311,082
2007-11-06 2007-11-02 7.007 262,950 -9,391 0.10% 1,842,403
2007-11-05 2007-11-01 7.156 272,341 +4,025 0.10% 1,948,802
2007-11-01 2007-10-30 7.081 268,316 +13,416 0.10% 1,900,000
2007-10-31 2007-10-29 7.379 254,900 -26,832 0.09% 1,880,999
2007-10-25 2007-10-23 7.007 281,732 +60,371 0.13% 1,974,002
2007-10-24 2007-10-22 6.679 221,361 -56,346 0.10% 1,478,402
2007-10-22 2007-10-17 7.081 277,707 +67,079 0.12% 1,966,500
2007-10-18 2007-10-16 7.126 210,628 -75,128 0.09% 1,500,920
2007-10-17 2007-10-15 7.171 285,756 +6,707 0.13% 2,049,056
2007-10-15 2007-10-11 6.768 279,049 -6,707 0.12% 1,888,643
2007-10-09 2007-10-05 6.410 285,756 -33,540 0.13% 1,831,797
2007-10-08 2007-10-04 5.933 319,296 -134,158 0.14% 1,894,480
2007-10-04 2007-10-02 6.798 453,454 -53,663 0.20% 3,082,560
2007-10-03 2007-09-28 6.723 507,117 +9,391 0.23% 3,409,559
2007-10-02 2007-09-27 6.410 497,726 +46,955 0.22% 3,190,599
2007-09-28 2007-09-25 6.291 450,771 -6,708 0.20% 2,835,841
2007-09-27 2007-09-24 6.500 457,479 -40,247 0.20% 2,973,522
2007-09-25 2007-09-21 6.142 497,726 -55,005 0.22% 3,057,039
2007-09-24 2007-09-20 6.142 552,731 +91,228 0.25% 3,394,881
2007-09-21 2007-09-19 6.112 461,503 -13,416 0.21% 2,820,797
2007-09-20 2007-09-18 5.948 474,919 -114,035 0.21% 2,824,919
2007-09-19 2007-09-17 5.918 588,954 -284,414 0.26% 3,485,663
2007-09-18 2007-09-14 6.217 873,368 +261,608 0.39% 5,429,337
2007-09-17 2007-09-13 6.067 611,760 -73,787 0.27% 3,711,838
2007-09-14 2007-09-12 5.933 685,547 -33,540 0.31% 4,067,558
2007-09-13 2007-09-11 5.665 719,087 -134,158 0.32% 4,073,601
2007-09-12 2007-09-10 5.516 853,245 -6,708 0.38% 4,706,401
2007-09-11 2007-09-07 5.561 859,953 +6,708 0.38% 4,781,862
2007-09-06 2007-09-04 5.635 853,245 +6,708 0.38% 4,808,161
2007-09-05 2007-09-03 5.740 846,537 -60,371 0.38% 4,858,701
2007-09-04 2007-08-31 5.844 906,908 -12,074 0.40% 5,299,840
2007-09-03 2007-08-30 5.665 918,982 -132,817 0.41% 5,205,999
2007-08-31 2007-08-29 5.740 1,051,799 +254,901 0.47% 6,036,803
2007-08-30 2007-08-28 5.918 796,898 -59,030 0.35% 4,716,358
2007-08-29 2007-08-27 5.963 855,928 -206,603 0.38% 5,104,001
2007-08-28 2007-08-24 5.412 1,062,531 +187,821 0.47% 5,749,919
2007-08-27 2007-08-23 5.277 874,710 -93,911 0.39% 4,616,160
2007-08-24 2007-08-22 5.024 968,621 +139,525 0.43% 4,866,282
2007-08-22 2007-08-20 4.279 829,096 +254,900 0.37% 3,547,319
2007-08-21 2007-08-17 4.219 574,196 -20,124 0.26% 2,422,479
2007-08-20 2007-08-16 4.651 594,320 +26,832 0.26% 2,764,321
2007-08-17 2007-08-15 5.143 567,488 -134,158 0.25% 2,918,699
2007-08-16 2007-08-14 5.382 701,646 +167,697 0.31% 3,776,059
2007-08-14 2007-08-10 5.069 533,949 +13,416 0.24% 2,706,401
2007-08-13 2007-08-09 5.486 520,533 +20,124 0.23% 2,855,680
2007-08-10 2007-08-08 5.576 500,409 +6,708 0.22% 2,790,039
2007-08-09 2007-08-07 5.531 493,701 -13,416 0.22% 2,730,558
2007-08-08 2007-08-06 5.725 507,117 +13,416 0.23% 2,903,039
2007-08-07 2007-08-03 6.127 493,701 -13,416 0.22% 3,024,958
2007-08-03 2007-08-01 5.993 507,117 +20,124 0.23% 3,039,119
2007-07-31 2007-07-27 6.410 486,993 +13,415 0.22% 3,121,797
2007-07-26 2007-07-24 7.007 473,578 -4,024 0.21% 3,318,202
2007-07-24 2007-07-20 6.709 477,602 +2,683 0.21% 3,203,997
2007-07-23 2007-07-19 6.619 474,919 +4,024 0.21% 3,143,518
2007-07-19 2007-07-17 6.932 470,895 -41,588 0.21% 3,264,303
2007-07-18 2007-07-16 6.843 512,483 +4,024 0.23% 3,506,757
2007-07-11 2007-07-09 7.424 508,459 -6,708 0.23% 3,774,842
2007-07-10 2007-07-06 7.394 515,167 -20,123 0.23% 3,809,283
2007-07-05 2007-07-03 7.171 535,290 -6,708 0.24% 3,838,378
2007-07-04 2007-06-29 6.992 541,998 +6,708 0.24% 3,789,518
2007-07-03 2007-06-28 7.081 535,290 -13,416 0.24% 3,790,498
2007-06-29 2007-06-27 7.051 548,706 +48,297 0.24% 3,869,139
2007-06-26 2007-06-22 7.111 500,409 0.22% 3,558,418

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