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: HANTEC SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 7.180 38,000 +0 0.01% 272,840
2025-10-13 2025-10-09 7.060 38,000 +0 0.01% 268,280
2025-10-10 2025-10-08 7.000 38,000 +0 0.01% 266,000
2025-10-09 2025-10-06 7.150 38,000 +0 0.01% 271,700
2025-10-08 2025-10-03 7.180 38,000 +0 0.01% 272,840
2025-10-06 2025-10-02 7.160 38,000 +0 0.01% 272,080
2025-10-03 2025-09-30 7.060 38,000 -20,000 0.01% 268,280
2025-10-02 2025-09-29 6.920 58,000 +20,000 0.01% 401,360
2025-09-30 2025-09-26 7.056 38,000 -2,000 0.01% 268,121
2025-09-29 2025-09-25 6.995 40,000 +430 0.01% 279,807
2025-07-28 2025-07-24 7.804 39,570 -9,893 0.01% 308,798
2025-07-14 2025-07-10 6.995 49,463 -1,978 0.01% 346,002
2025-06-12 2025-06-10 7.442 51,441 +2,321 0.01% 382,834
2025-04-10 2025-04-08 6.479 49,120 -1,889 0.01% 318,240
2025-03-11 2025-03-07 7.114 51,009 -3,779 0.01% 362,879
2025-02-26 2025-02-24 7.262 54,788 +5,668 0.01% 397,883
2024-08-21 2024-08-19 7.972 49,120 -1,889 0.01% 391,560
2024-07-23 2024-07-19 7.061 51,009 +1,889 0.01% 360,179
2024-05-31 2024-05-29 9.874 49,120 +1,987 0.01% 485,024
2024-04-30 2024-04-26 9.003 47,133 -7,251 0.01% 424,323
2024-03-14 2024-03-12 7.668 54,384 +5,439 0.02% 417,002
2024-02-28 2024-02-26 6.962 48,945 -5,439 0.01% 340,737
2023-11-29 2023-11-27 5.031 54,384 -18,128 0.02% 273,601
2023-06-08 2023-06-06 4.513 72,512 +4,976 0.02% 327,256
2023-05-11 2023-05-09 5.224 67,536 -16,884 0.02% 352,799
2023-05-09 2023-05-05 5.200 84,420 +16,884 0.03% 438,999
2022-06-28 2022-06-24 4.324 67,536 -32,080 0.02% 291,999
2022-05-17 2022-05-13 4.377 99,616 +3,914 0.03% 436,034
2022-02-28 2022-02-24 4.710 95,702 -4,866 0.03% 450,762
2022-02-25 2022-02-23 4.895 100,568 +4,866 0.03% 492,281
2022-01-11 2022-01-07 5.117 95,702 +8,111 0.03% 489,702
2021-12-13 2021-12-09 4.821 87,591 -3,244 0.03% 422,279
2021-12-03 2021-12-01 4.537 90,835 +3,244 0.03% 412,158
2021-12-02 2021-11-30 4.426 87,591 -8,111 0.03% 387,719
2021-11-30 2021-11-26 4.451 95,702 +8,111 0.03% 425,982
2021-11-25 2021-11-23 4.636 87,591 -8,111 0.03% 406,079
2021-11-18 2021-11-16 4.550 95,702 +8,111 0.03% 435,422
2021-10-12 2021-10-08 5.080 87,591 -8,111 0.03% 444,958
2021-10-05 2021-09-30 4.685 95,702 +8,111 0.03% 448,402
2021-09-02 2021-08-31 5.179 87,591 -8,111 0.03% 453,598
2021-09-01 2021-08-30 5.068 95,702 +8,111 0.03% 484,982
2021-08-09 2021-08-05 5.154 87,591 -1,622 0.03% 451,438
2021-08-04 2021-08-02 5.228 89,213 -1,622 0.03% 466,398
2021-08-03 2021-07-30 4.772 90,835 +1,622 0.03% 433,438
2021-08-02 2021-07-29 5.154 89,213 +1,622 0.03% 459,798
2021-07-29 2021-07-27 4.920 87,591 -1,622 0.03% 430,918
2021-07-27 2021-07-23 5.807 89,213 -1,622 0.03% 518,098
2021-07-23 2021-07-21 5.277 90,835 -3,245 0.03% 479,358
2021-07-22 2021-07-20 5.277 94,080 +6,489 0.03% 496,482
2021-07-19 2021-07-15 5.573 87,591 -1,622 0.03% 488,158
2021-07-16 2021-07-14 5.647 89,213 +1,622 0.03% 503,798
2021-07-14 2021-07-12 5.351 87,591 -4,866 0.03% 468,718
2021-07-13 2021-07-09 5.364 92,457 +4,866 0.03% 495,897
2021-07-06 2021-07-02 5.684 87,591 +8,110 0.03% 497,878
2021-06-21 2021-06-17 6.288 79,481 -14,599 0.03% 499,800
2021-06-18 2021-06-16 6.301 94,080 +14,599 0.03% 592,763
2021-06-15 2021-06-10 5.811 79,481 +1,571 0.03% 461,887
2021-06-07 2021-06-03 5.195 77,910 -1,590 0.03% 404,738
2021-05-13 2021-05-11 5.736 79,500 +1,590 0.03% 455,998
2021-05-12 2021-05-10 5.447 77,910 -1,590 0.03% 424,338
2021-05-11 2021-05-07 5.145 79,500 -1,590 0.03% 408,998
2021-05-10 2021-05-06 5.157 81,090 -1,590 0.03% 418,198
2021-05-04 2021-04-30 4.755 82,680 +1,590 0.03% 393,118
2021-05-03 2021-04-29 4.956 81,090 +1,590 0.03% 401,878
2021-04-30 2021-04-28 5.107 79,500 -15,900 0.03% 405,998
2021-04-28 2021-04-26 4.818 95,400 +1,590 0.03% 459,598
2021-04-27 2021-04-23 5.082 93,810 -4,770 0.03% 476,718
2021-04-26 2021-04-22 4.541 98,580 +1,590 0.03% 447,638
2021-04-15 2021-04-13 4.226 96,990 -15,901 0.03% 409,918
2021-04-14 2021-04-12 4.176 112,891 +7,950 0.04% 471,442
2021-04-13 2021-04-09 4.365 104,941 +7,951 0.03% 458,042
2021-04-12 2021-04-08 4.465 96,990 -11,131 0.03% 433,098
2021-04-09 2021-04-07 4.327 108,121 +11,131 0.03% 467,842
2021-03-31 2021-03-29 4.340 96,990 +1,590 0.03% 420,898
2021-03-25 2021-03-23 4.478 95,400 +1,590 0.03% 427,198
2021-03-11 2021-03-09 4.465 93,810 +15,900 0.03% 418,898
2021-03-04 2021-03-02 5.748 77,910 -3,180 0.03% 447,858
2021-03-03 2021-03-01 6.013 81,090 -15,900 0.03% 487,558
2021-02-25 2021-02-23 4.616 96,990 +15,900 0.03% 447,738
2021-02-24 2021-02-22 5.006 81,090 -23,851 0.03% 405,958
2021-02-23 2021-02-19 4.692 104,941 -3,180 0.03% 492,362
2021-02-16 2021-02-09 4.226 108,121 +1,590 0.03% 456,962
2021-02-08 2021-02-04 4.101 106,531 +17,491 0.03% 436,842
2021-01-22 2021-01-20 5.044 89,040 -7,950 0.03% 449,118
2021-01-19 2021-01-15 4.516 96,990 -103,351 0.03% 437,978
2021-01-15 2021-01-13 4.704 200,341 +15,900 0.06% 942,480
2021-01-04 2020-12-29 4.818 184,441 +23,850 0.06% 888,561
2020-12-30 2020-12-28 4.415 160,591 +39,750 0.05% 709,021
2020-12-29 2020-12-24 4.050 120,841 +7,950 0.04% 489,442
2020-12-28 2020-12-22 3.862 112,891 +31,801 0.04% 435,942
2020-10-21 2020-10-19 3.673 81,090 -3,180 0.03% 297,839
2020-10-14 2020-10-09 3.799 84,270 -9,540 0.03% 320,118
2020-10-12 2020-10-08 3.547 93,810 +3,180 0.03% 332,758
2020-09-29 2020-09-25 3.296 90,630 -15,901 0.03% 298,679
2020-09-28 2020-09-24 3.296 106,531 +15,901 0.03% 351,082
2020-09-08 2020-09-04 3.686 90,630 +9,540 0.03% 334,018
2020-07-17 2020-07-15 3.258 81,090 -7,950 0.03% 264,179
2020-07-10 2020-07-08 2.969 89,040 +7,950 0.03% 264,319
2020-06-24 2020-06-22 2.390 81,090 -11,130 0.03% 193,799
2020-06-23 2020-06-19 2.428 92,220 +11,130 0.03% 223,879
2020-06-22 2020-06-18 2.478 81,090 -11,130 0.03% 200,939
2020-06-19 2020-06-17 2.516 92,220 +11,130 0.03% 231,999
2020-02-25 2020-02-21 2.013 81,090 +7,950 0.03% 163,199
2020-01-07 2020-01-03 2.277 73,140 -11,130 0.02% 166,519
2019-09-17 2019-09-13 2.264 84,270 +11,130 0.03% 190,799
2019-06-27 2019-06-25 2.830 73,140 -7,950 0.02% 206,999
2019-03-12 2019-03-08 2.616 81,090 +7,950 0.03% 212,159
2018-10-29 2018-10-25 2.491 73,140 +3,180 0.02% 182,159
2018-01-22 2018-01-18 4.239 69,960 +6,360 0.02% 296,559
2018-01-19 2018-01-17 4.226 63,600 -6,360 0.02% 268,799
2017-10-18 2017-10-16 5.019 69,960 +3,180 0.02% 351,118
2017-10-17 2017-10-13 4.918 66,780 -3,180 0.02% 328,438
2017-06-19 2017-06-15 5.138 69,960 +1,113 0.02% 359,478
2017-06-12 2017-06-08 5.317 68,847 -3,130 0.02% 366,079
2017-06-09 2017-06-07 5.113 71,977 -1,564 0.02% 368,002
2017-06-08 2017-06-06 5.074 73,541 +3,129 0.02% 373,178
2017-06-07 2017-06-05 5.087 70,412 +1,565 0.02% 358,200
2017-06-06 2017-06-02 5.100 68,847 -3,130 0.02% 351,119
2017-05-19 2017-05-17 5.164 71,977 -3,129 0.02% 371,682
2017-04-25 2017-04-21 5.471 75,106 +6,259 0.02% 410,880
2017-04-24 2017-04-20 5.586 68,847 -4,694 0.02% 384,559
2017-04-13 2017-04-11 5.726 73,541 -1,565 0.02% 421,118
2017-04-11 2017-04-07 5.816 75,106 +6,259 0.02% 436,800
2017-02-13 2017-02-09 6.314 68,847 -1,565 0.02% 434,719
2017-02-09 2017-02-07 6.199 70,412 +1,565 0.02% 436,501
2017-02-08 2017-02-06 6.186 68,847 -1,565 0.02% 425,919
2017-02-06 2017-02-02 6.097 70,412 -1,565 0.02% 429,301
2017-02-03 2017-02-01 6.225 71,977 -1,564 0.02% 448,042
2017-01-26 2017-01-24 6.161 73,541 +1,564 0.02% 453,078
2016-10-27 2016-10-25 5.816 71,977 +3,130 0.02% 418,602
2016-10-26 2016-10-24 5.854 68,847 +10,953 0.02% 403,039
2016-10-25 2016-10-20 5.662 57,894 -14,083 0.02% 327,819
2016-09-08 2016-09-06 5.586 71,977 -12,517 0.02% 402,042
2016-09-07 2016-09-05 5.394 84,494 -3,130 0.03% 455,758
2016-09-05 2016-09-01 5.317 87,624 -3,129 0.03% 465,922
2016-08-22 2016-08-18 5.381 90,753 +6,259 0.03% 488,359
2016-08-19 2016-08-17 5.343 84,494 +3,129 0.03% 451,438
2016-08-18 2016-08-16 5.509 81,365 -3,129 0.03% 448,241
2016-08-16 2016-08-12 5.266 84,494 -6,259 0.03% 444,958
2016-08-10 2016-08-08 5.241 90,753 -3,130 0.03% 475,599
2016-08-09 2016-08-05 5.151 93,883 -3,129 0.03% 483,602
2016-07-26 2016-07-22 5.202 97,012 -3,129 0.03% 504,680
2016-07-15 2016-07-13 5.138 100,141 -3,130 0.03% 514,558
2016-07-14 2016-07-12 5.087 103,271 +3,130 0.03% 525,361
2016-07-05 2016-06-30 5.087 100,141 -18,777 0.03% 509,438
2016-06-15 2016-06-13 4.985 118,918 -3,129 0.04% 592,801
2016-06-02 2016-05-31 5.138 122,047 +3,129 0.04% 627,034
2016-06-01 2016-05-30 5.164 118,918 +1,463 0.04% 614,036
2016-05-24 2016-05-20 5.138 117,455 +3,091 0.04% 603,442
2016-05-23 2016-05-19 5.164 114,364 +3,091 0.04% 590,521
2016-05-17 2016-05-13 5.138 111,273 -3,091 0.04% 571,681
2016-05-10 2016-05-06 5.293 114,364 -3,091 0.04% 605,321
2016-05-09 2016-05-05 5.448 117,455 -15,454 0.04% 639,922
2016-05-04 2016-04-29 5.655 132,909 -6,182 0.04% 751,639
2016-05-03 2016-04-28 5.513 139,091 +3,091 0.04% 766,800
2016-04-27 2016-04-25 5.785 136,000 +3,091 0.04% 786,719
2016-04-26 2016-04-22 5.785 132,909 +6,182 0.04% 768,839
2016-04-25 2016-04-21 5.862 126,727 +3,091 0.04% 742,918
2016-04-20 2016-04-18 5.875 123,636 -6,182 0.04% 726,397
2016-04-07 2016-04-05 5.409 129,818 -15,455 0.04% 702,238
2016-04-06 2016-04-01 5.461 145,273 +6,182 0.05% 793,361
2016-04-01 2016-03-30 5.591 139,091 +3,091 0.04% 777,600
2016-03-30 2016-03-24 5.772 136,000 +3,091 0.04% 784,959
2016-03-24 2016-03-22 5.901 132,909 +6,182 0.04% 784,319
2016-03-23 2016-03-21 5.914 126,727 -3,091 0.04% 749,478
2016-03-18 2016-03-16 5.720 129,818 +6,182 0.04% 742,558
2016-03-17 2016-03-15 5.785 123,636 -6,182 0.04% 715,197
2016-03-14 2016-03-10 5.655 129,818 +3,091 0.04% 734,158
2016-03-11 2016-03-09 5.707 126,727 +3,091 0.04% 723,238
2016-03-10 2016-03-08 5.836 123,636 -6,182 0.04% 721,597
2016-03-03 2016-03-01 5.785 129,818 -3,091 0.04% 750,958
2016-03-02 2016-02-29 5.591 132,909 +3,091 0.04% 743,039
2016-03-01 2016-02-26 5.668 129,818 -4,637 0.04% 735,838
2016-02-29 2016-02-25 5.539 134,455 +7,728 0.04% 744,722
2016-02-25 2016-02-23 5.798 126,727 -9,273 0.04% 734,718
2016-02-23 2016-02-19 5.513 136,000 -6,182 0.04% 749,759
2016-02-22 2016-02-18 5.461 142,182 -1,545 0.05% 776,480
2016-02-19 2016-02-17 5.396 143,727 +6,181 0.05% 775,618
2016-02-03 2016-02-01 5.164 137,546 +3,091 0.04% 710,222
2016-02-02 2016-01-29 5.293 134,455 -4,636 0.04% 711,662
2016-02-01 2016-01-28 5.189 139,091 -6,182 0.04% 721,800
2016-01-29 2016-01-27 5.112 145,273 +1,546 0.05% 742,601
2016-01-26 2016-01-22 5.176 143,727 -1,546 0.05% 743,998
2016-01-19 2016-01-15 5.215 145,273 +6,182 0.05% 757,641
2016-01-18 2016-01-14 5.422 139,091 -3,091 0.04% 754,200
2016-01-15 2016-01-13 5.422 142,182 +3,091 0.05% 770,960
2016-01-11 2016-01-07 5.785 139,091 +3,091 0.04% 804,600
2015-12-29 2015-12-24 6.535 136,000 +4,636 0.04% 888,799
2015-12-21 2015-12-17 6.484 131,364 +3,091 0.04% 851,702
2015-12-18 2015-12-16 6.380 128,273 -1,545 0.04% 818,381
2015-12-17 2015-12-15 6.225 129,818 -3,091 0.04% 808,078
2015-12-16 2015-12-14 6.212 132,909 +3,091 0.04% 825,599
2015-12-09 2015-12-07 6.885 129,818 +1,545 0.04% 893,758
2015-12-08 2015-12-04 6.911 128,273 -1,545 0.04% 886,441
2015-12-07 2015-12-03 6.975 129,818 +1,545 0.04% 905,518
2015-12-02 2015-11-30 6.755 128,273 -6,182 0.04% 866,521
2015-11-27 2015-11-25 6.988 134,455 +7,728 0.04% 939,602
2015-11-26 2015-11-24 7.221 126,727 +3,091 0.04% 915,117
2015-11-24 2015-11-20 7.273 123,636 -3,091 0.04% 899,197
2015-11-23 2015-11-19 7.156 126,727 -7,728 0.04% 906,917
2015-11-20 2015-11-18 7.208 134,455 +6,182 0.04% 969,183
2015-11-19 2015-11-17 7.260 128,273 -18,545 0.04% 931,261
2015-11-18 2015-11-16 7.169 146,818 +7,727 0.05% 1,052,598
2015-11-17 2015-11-13 7.428 139,091 +4,636 0.04% 1,033,200
2015-11-16 2015-11-12 7.415 134,455 -7,727 0.04% 997,023
2015-11-12 2015-11-10 7.351 142,182 +6,182 0.05% 1,045,121
2015-11-11 2015-11-09 7.364 136,000 -6,182 0.04% 1,001,439
2015-11-10 2015-11-06 7.506 142,182 -1,545 0.05% 1,067,201
2015-11-09 2015-11-05 7.402 143,727 +6,181 0.05% 1,063,917
2015-11-06 2015-11-04 7.545 137,546 -1,545 0.04% 1,037,743
2015-11-05 2015-11-03 7.079 139,091 +3,091 0.04% 984,600
2015-11-03 2015-10-30 6.859 136,000 +3,091 0.04% 932,799
2015-11-02 2015-10-29 6.911 132,909 -7,727 0.04% 918,479
2015-10-30 2015-10-28 6.859 140,636 +9,272 0.05% 964,597
2015-10-27 2015-10-23 6.729 131,364 -3,091 0.04% 884,002
2015-10-23 2015-10-20 6.704 134,455 -4,636 0.04% 901,322
2015-10-22 2015-10-19 6.600 139,091 +10,818 0.04% 918,000
2015-10-16 2015-10-14 6.419 128,273 +7,727 0.04% 823,361
2015-10-15 2015-10-13 6.458 120,546 +3,091 0.04% 778,443
2015-10-12 2015-10-08 6.251 117,455 +3,091 0.04% 734,162
2015-10-09 2015-10-07 6.302 114,364 -3,091 0.04% 720,762
2015-10-05 2015-09-30 5.862 117,455 -3,091 0.04% 688,562
2015-09-29 2015-09-24 5.966 120,546 -1,545 0.04% 719,163
2015-09-24 2015-09-22 6.031 122,091 +7,727 0.04% 736,280
2015-09-22 2015-09-18 6.108 114,364 +1,546 0.04% 698,562
2015-09-21 2015-09-17 5.966 112,818 +10,818 0.04% 673,058
2015-09-18 2015-09-16 5.940 102,000 -3,091 0.03% 605,880
2015-09-17 2015-09-15 5.694 105,091 +3,091 0.03% 598,400
2015-09-14 2015-09-10 5.759 102,000 +10,818 0.03% 587,400
2015-09-10 2015-09-08 5.836 91,182 -3,091 0.03% 532,181
2015-09-09 2015-09-07 5.604 94,273 -10,818 0.03% 528,261
2015-09-07 2015-09-02 5.396 105,091 +1,545 0.03% 567,120
2015-09-04 2015-09-01 5.604 103,546 +6,182 0.03% 580,223
2015-09-02 2015-08-31 5.759 97,364 -3,091 0.03% 560,702
2015-08-31 2015-08-27 5.901 100,455 -1,545 0.03% 592,802
2015-08-24 2015-08-20 6.691 102,000 +7,727 0.03% 682,439
2015-08-21 2015-08-19 7.014 94,273 +15,455 0.03% 661,241
2015-08-17 2015-08-13 7.299 78,818 -3,091 0.03% 575,278
2015-08-14 2015-08-12 7.066 81,909 +3,091 0.03% 578,759
2015-08-13 2015-08-11 7.208 78,818 +3,091 0.03% 568,138
2015-08-12 2015-08-10 7.545 75,727 -3,091 0.02% 571,337
2015-08-11 2015-08-07 7.182 78,818 -7,728 0.03% 566,098
2015-08-04 2015-07-31 6.807 86,546 +4,637 0.03% 589,123
2015-08-03 2015-07-30 6.911 81,909 +7,727 0.03% 566,039
2015-07-24 2015-07-22 6.975 74,182 -3,091 0.02% 517,441
2015-07-22 2015-07-20 6.898 77,273 -7,727 0.02% 533,001
2015-07-17 2015-07-15 6.626 85,000 +7,727 0.03% 563,200
2015-07-13 2015-07-09 6.121 77,273 -3,091 0.02% 473,001
2015-07-08 2015-07-06 6.768 80,364 +9,273 0.03% 543,922
2015-07-06 2015-07-02 7.376 71,091 -12,364 0.02% 524,400
2015-06-29 2015-06-25 8.425 83,455 -6,181 0.03% 703,083
2015-06-25 2015-06-23 8.606 89,636 -3,091 0.03% 771,396
2015-06-22 2015-06-18 8.619 92,727 +6,181 0.03% 799,197
2015-06-16 2015-06-12 8.929 86,546 -3,090 0.03% 772,804
2015-06-15 2015-06-11 8.399 89,636 +3,090 0.03% 752,836
2015-06-09 2015-06-05 9.111 86,546 -6,181 0.03% 788,484
2015-06-08 2015-06-04 9.059 92,727 +6,181 0.03% 839,997
2015-06-04 2015-06-02 9.369 86,546 +3,091 0.03% 810,884
2015-06-03 2015-06-01 9.454 83,455 -3,091 0.03% 788,942
2015-06-02 2015-05-29 9.362 86,546 +770 0.03% 810,253
2015-06-01 2015-05-28 9.401 85,776 +6,127 0.03% 806,404
2015-05-28 2015-05-26 9.467 79,649 -26,039 0.03% 754,002
2015-05-27 2015-05-22 9.297 105,688 +3,064 0.03% 982,562
2015-05-21 2015-05-19 8.905 102,624 +3,063 0.03% 913,877
2015-05-15 2015-05-13 8.605 99,561 +7,659 0.03% 856,701
2015-05-13 2015-05-11 8.618 91,902 -1,532 0.03% 791,997
2015-05-11 2015-05-07 8.056 93,434 +1,532 0.03% 752,739
2015-05-08 2015-05-06 8.383 91,902 +6,126 0.03% 770,397
2015-05-07 2015-05-05 8.605 85,776 -13,785 0.03% 738,084
2015-05-06 2015-05-04 9.153 99,561 +3,063 0.03% 911,301
2015-04-30 2015-04-28 9.467 96,498 +3,064 0.03% 913,504
2015-04-28 2015-04-24 9.871 93,434 -15,317 0.03% 922,319
2015-04-16 2015-04-14 10.472 108,751 +9,190 0.04% 1,138,838
2015-04-15 2015-04-13 10.903 99,561 +1,532 0.03% 1,085,501
2015-04-14 2015-04-10 10.903 98,029 -3,064 0.03% 1,068,797
2015-04-13 2015-04-09 10.694 101,093 -33,697 0.03% 1,081,084
2015-04-10 2015-04-08 9.911 134,790 -27,571 0.04% 1,335,838
2015-04-09 2015-04-02 8.069 162,361 -4,595 0.05% 1,310,161
2015-04-02 2015-03-31 7.247 166,956 +3,063 0.05% 1,209,900
2015-04-01 2015-03-30 7.338 163,893 -15,317 0.05% 1,202,683
2015-03-31 2015-03-27 6.751 179,210 +3,064 0.06% 1,209,782
2015-03-30 2015-03-26 6.764 176,146 +7,658 0.06% 1,191,398
2015-03-16 2015-03-12 6.946 168,488 -15,317 0.05% 1,170,402
2015-03-12 2015-03-10 6.868 183,805 -9,190 0.06% 1,262,401
2015-03-11 2015-03-09 6.973 192,995 -7,659 0.06% 1,345,680
2015-03-10 2015-03-06 6.986 200,654 -15,317 0.07% 1,401,703
2015-03-06 2015-03-04 7.012 215,971 +3,064 0.07% 1,514,342
2015-03-05 2015-03-03 7.103 212,907 +6,127 0.07% 1,512,318
2015-03-04 2015-03-02 7.273 206,780 +1,531 0.07% 1,503,897
2015-03-03 2015-02-27 7.155 205,249 +10,722 0.07% 1,468,642
2015-03-02 2015-02-26 7.208 194,527 -13,785 0.06% 1,402,082
2015-02-27 2015-02-25 7.025 208,312 +15,317 0.07% 1,463,359
2015-02-17 2015-02-13 6.855 192,995 -7,659 0.06% 1,323,000
2015-02-13 2015-02-11 6.698 200,654 +7,659 0.07% 1,344,063
2015-02-12 2015-02-10 6.868 192,995 -7,659 0.06% 1,325,520
2015-02-09 2015-02-05 6.790 200,654 +7,659 0.07% 1,362,403
2015-02-05 2015-02-03 6.907 192,995 +7,658 0.06% 1,333,080
2015-02-02 2015-01-29 7.312 185,337 +7,659 0.06% 1,355,204
2015-01-30 2015-01-28 7.364 177,678 -4,595 0.06% 1,308,480
2015-01-29 2015-01-27 7.430 182,273 +7,658 0.06% 1,354,219
2014-12-29 2014-12-22 7.743 174,615 +30,635 0.06% 1,352,043
2014-12-23 2014-12-19 7.743 143,980 +15,317 0.05% 1,114,837
2014-12-11 2014-12-09 7.064 128,663 -3,064 0.04% 908,877
2014-12-10 2014-12-08 7.404 131,727 +3,064 0.04% 975,242
2014-11-06 2014-11-04 6.790 128,663 -7,659 0.04% 873,597
2014-10-29 2014-10-27 6.411 136,322 -12,254 0.04% 873,981
2014-09-16 2014-09-12 7.390 148,576 +3,064 0.05% 1,098,043
2014-09-12 2014-09-10 7.665 145,512 -3,064 0.05% 1,115,299
2014-09-03 2014-09-01 7.129 148,576 -3,063 0.05% 1,059,243
2014-08-25 2014-08-21 7.521 151,639 -229,756 0.05% 1,140,480
2014-08-22 2014-08-20 7.612 381,395 +229,756 0.12% 2,903,340
2014-08-18 2014-08-14 7.808 151,639 -3,063 0.05% 1,184,040
2014-08-15 2014-08-13 7.808 154,702 -3,064 0.05% 1,207,957
2014-08-12 2014-08-08 7.547 157,766 -108,751 0.05% 1,190,682
2014-08-11 2014-08-07 7.665 266,517 +114,878 0.09% 2,042,760
2014-08-08 2014-08-06 7.782 151,639 -3,063 0.05% 1,180,080
2014-08-06 2014-08-04 7.678 154,702 -6,127 0.05% 1,187,757
2014-08-05 2014-08-01 7.521 160,829 -4,595 0.05% 1,209,598
2014-07-25 2014-07-23 7.678 165,424 -3,064 0.05% 1,270,077
2014-07-21 2014-07-17 7.430 168,488 +6,127 0.05% 1,251,802
2014-07-17 2014-07-15 7.599 162,361 -15,317 0.05% 1,233,841
2014-07-16 2014-07-14 7.586 177,678 -6,127 0.06% 1,347,920
2014-07-14 2014-07-10 7.116 183,805 +3,064 0.06% 1,308,001
2014-07-11 2014-07-09 6.907 180,741 +13,785 0.06% 1,248,437
2014-07-10 2014-07-08 7.338 166,956 -18,381 0.05% 1,225,160
2014-07-07 2014-07-03 6.946 185,337 -3,063 0.06% 1,287,443
2014-07-02 2014-06-27 6.685 188,400 +3,063 0.06% 1,259,520
2014-06-30 2014-06-26 6.777 185,337 -1,531 0.06% 1,255,983
2014-06-25 2014-06-23 6.685 186,868 -4,595 0.06% 1,249,278
2014-06-20 2014-06-18 6.646 191,463 +4,595 0.06% 1,272,498
2014-06-19 2014-06-17 6.568 186,868 +7,658 0.06% 1,227,319
2014-06-18 2014-06-16 6.894 179,210 +6,127 0.06% 1,235,522
2014-06-17 2014-06-13 6.725 173,083 -3,063 0.06% 1,163,901
2014-06-16 2014-06-12 6.620 176,146 +4,595 0.06% 1,166,098
2014-06-13 2014-06-11 6.568 171,551 -6,127 0.06% 1,126,719
2014-06-12 2014-06-10 6.450 177,678 -3,063 0.06% 1,146,080
2014-06-04 2014-05-30 6.211 180,741 -3,064 0.06% 1,122,654
2014-06-03 2014-05-29 6.039 183,805 +1,469 0.06% 1,109,972
2014-05-30 2014-05-28 6.105 182,336 -1,507 0.06% 1,113,201
2014-05-27 2014-05-23 6.145 183,843 -1,507 0.06% 1,129,721
2014-05-26 2014-05-22 6.105 185,350 -1,507 0.06% 1,131,602
2014-05-21 2014-05-19 6.026 186,857 -4,520 0.06% 1,125,922
2014-05-16 2014-05-14 5.946 191,377 +4,520 0.06% 1,137,918
2014-05-14 2014-05-12 5.999 186,857 -4,520 0.06% 1,120,962
2014-05-05 2014-04-30 6.026 191,377 +7,534 0.06% 1,153,158
2014-04-30 2014-04-28 5.986 183,843 -16,576 0.06% 1,100,441
2014-04-29 2014-04-25 6.251 200,419 -3,014 0.07% 1,252,861
2014-04-23 2014-04-17 6.583 203,433 -9,041 0.07% 1,339,203
2014-04-22 2014-04-16 6.517 212,474 -4,521 0.07% 1,384,620
2014-04-15 2014-04-11 6.848 216,995 +36,166 0.07% 1,486,082
2014-04-08 2014-04-04 5.800 180,829 +3,014 0.06% 1,048,800
2014-04-04 2014-04-02 5.813 177,815 -3,014 0.06% 1,033,679
2014-04-02 2014-03-31 5.601 180,829 -12,055 0.06% 1,012,800
2014-04-01 2014-03-28 5.335 192,884 +15,069 0.06% 1,029,119
2014-03-27 2014-03-25 5.826 177,815 -4,521 0.06% 1,036,039
2014-03-07 2014-03-05 6.742 182,336 -1,507 0.06% 1,229,361
2014-03-06 2014-03-04 6.676 183,843 +3,014 0.06% 1,227,321
2014-03-05 2014-03-03 6.649 180,829 +4,521 0.06% 1,202,400
2014-02-11 2014-02-07 6.742 176,308 +1,507 0.06% 1,188,718
2014-01-28 2014-01-24 7.154 174,801 +3,013 0.06% 1,250,478
2014-01-24 2014-01-22 7.273 171,788 -70,824 0.06% 1,249,443
2014-01-23 2014-01-21 7.300 242,612 +3,014 0.08% 1,770,998
2014-01-20 2014-01-16 7.207 239,598 +7,534 0.08% 1,726,737
2014-01-13 2014-01-09 7.034 232,064 -25,617 0.08% 1,632,401
2014-01-10 2014-01-08 7.366 257,681 +7,534 0.09% 1,898,098
2014-01-08 2014-01-06 7.499 250,147 -7,534 0.08% 1,875,802
2014-01-07 2014-01-03 7.618 257,681 +7,534 0.09% 1,963,078
2014-01-06 2014-01-02 7.897 250,147 +15,069 0.08% 1,975,402
2014-01-03 2013-12-31 8.070 235,078 -15,069 0.08% 1,896,963
2013-12-30 2013-12-24 8.295 250,147 -6,027 0.08% 2,075,002
2013-12-23 2013-12-19 8.229 256,174 +7,534 0.08% 2,107,997
2013-12-19 2013-12-17 8.534 248,640 -18,083 0.08% 2,121,901
2013-12-18 2013-12-16 8.693 266,723 +7,535 0.09% 2,318,702
2013-12-17 2013-12-13 8.760 259,188 -7,535 0.09% 2,270,398
2013-12-16 2013-12-12 8.454 266,723 -15,069 0.09% 2,254,982
2013-12-13 2013-12-11 8.123 281,792 +30,138 0.09% 2,288,881
2013-12-02 2013-11-28 8.401 251,654 -7,534 0.08% 2,114,223
2013-11-28 2013-11-26 8.242 259,188 +15,069 0.09% 2,136,238
2013-11-27 2013-11-25 8.401 244,119 +13,562 0.08% 2,050,919
2013-11-25 2013-11-21 8.295 230,557 +7,535 0.08% 1,912,500
2013-11-22 2013-11-20 8.388 223,022 -22,604 0.07% 1,870,717
2013-11-19 2013-11-15 7.459 245,626 -7,535 0.08% 1,832,120
2013-11-18 2013-11-14 7.525 253,161 +7,535 0.08% 1,905,123
2013-11-15 2013-11-13 7.326 245,626 -7,535 0.08% 1,799,520
2013-11-14 2013-11-12 7.698 253,161 -7,534 0.08% 1,948,803
2013-11-12 2013-11-08 7.751 260,695 +3,014 0.09% 2,020,639
2013-11-11 2013-11-07 7.924 257,681 +7,534 0.09% 2,041,738
2013-11-08 2013-11-06 7.817 250,147 +15,069 0.08% 1,955,482
2013-11-07 2013-11-05 7.817 235,078 -7,534 0.08% 1,837,683
2013-11-05 2013-11-01 7.393 242,612 +15,069 0.08% 1,793,538
2013-11-04 2013-10-31 7.353 227,543 +7,534 0.08% 1,673,079
2013-10-31 2013-10-29 7.008 220,009 +7,535 0.07% 1,541,763
2013-10-29 2013-10-25 7.432 212,474 +22,604 0.07% 1,579,200
2013-10-25 2013-10-23 7.472 189,870 +7,534 0.06% 1,418,757
2013-10-24 2013-10-22 7.857 182,336 -7,534 0.06% 1,432,641
2013-10-23 2013-10-21 7.751 189,870 -15,070 0.06% 1,471,677
2013-10-21 2013-10-17 7.751 204,940 -7,534 0.07% 1,588,484
2013-10-18 2013-10-16 7.233 212,474 +7,534 0.07% 1,536,900
2013-10-17 2013-10-15 7.300 204,940 -7,534 0.07% 1,496,004
2013-10-16 2013-10-11 6.968 212,474 -7,535 0.07% 1,480,500
2013-10-09 2013-10-07 6.649 220,009 -7,534 0.07% 1,462,923
2013-10-07 2013-10-03 6.477 227,543 -7,535 0.08% 1,473,759
2013-10-03 2013-09-30 6.384 235,078 -7,534 0.08% 1,500,722
2013-09-23 2013-09-18 6.503 242,612 -7,535 0.08% 1,577,799
2013-09-17 2013-09-13 6.702 250,147 +7,535 0.08% 1,676,602
2013-09-13 2013-09-11 6.835 242,612 +30,138 0.08% 1,658,299
2013-09-12 2013-09-10 6.902 212,474 -15,069 0.07% 1,466,400
2013-09-11 2013-09-09 6.530 227,543 +7,534 0.08% 1,485,839
2013-09-09 2013-09-05 6.596 220,009 +15,069 0.07% 1,451,243
2013-09-06 2013-09-04 6.676 204,940 +15,070 0.07% 1,368,163
2013-09-05 2013-09-03 6.649 189,870 -7,535 0.06% 1,262,517
2013-08-27 2013-08-23 6.517 197,405 +7,535 0.07% 1,286,420
2013-08-21 2013-08-19 6.769 189,870 +7,534 0.06% 1,285,197
2013-08-09 2013-08-07 6.769 182,336 +7,535 0.06% 1,234,201
2013-08-08 2013-08-06 7.048 174,801 -15,069 0.06% 1,231,918
2013-08-07 2013-08-05 6.424 189,870 +7,534 0.06% 1,219,677
2013-08-05 2013-08-01 6.304 182,336 -7,534 0.06% 1,149,501
2013-08-02 2013-07-31 6.079 189,870 -4,521 0.06% 1,154,157
2013-08-01 2013-07-30 6.105 194,391 +4,521 0.06% 1,186,799
2013-07-30 2013-07-26 6.371 189,870 +7,534 0.06% 1,209,597
2013-07-26 2013-07-24 6.464 182,336 +7,535 0.06% 1,178,541
2013-07-24 2013-07-22 5.972 174,801 +7,534 0.06% 1,043,998
2013-07-23 2013-07-19 5.906 167,267 -12,055 0.06% 987,901
2013-07-22 2013-07-18 5.535 179,322 +4,521 0.06% 992,460
2013-07-19 2013-07-17 5.614 174,801 +7,534 0.06% 981,358
2013-07-15 2013-07-11 5.468 167,267 -7,534 0.06% 914,641
2013-07-08 2013-07-04 5.548 174,801 +15,069 0.06% 969,758
2013-07-04 2013-07-02 5.561 159,732 -15,069 0.05% 888,279
2013-07-03 2013-06-28 5.667 174,801 +7,534 0.06% 990,638
2013-07-02 2013-06-27 5.535 167,267 +15,069 0.06% 925,741
2013-06-20 2013-06-18 6.539 152,198 +3,909 0.05% 995,162
2013-06-11 2013-06-07 7.097 148,289 -14,682 0.05% 1,052,423
2013-05-28 2013-05-24 7.751 162,971 -10,277 0.06% 1,263,183
2013-05-23 2013-05-21 8.187 173,248 -2,936 0.06% 1,418,360
2013-05-20 2013-05-15 8.023 176,184 +11,745 0.06% 1,413,596
2013-05-13 2013-05-09 8.364 164,439 +2,937 0.06% 1,375,361
2013-05-10 2013-05-08 8.514 161,502 -2,937 0.05% 1,374,996
2013-04-30 2013-04-26 7.969 164,439 +2,937 0.06% 1,310,401
2013-04-23 2013-04-19 8.282 161,502 -2,937 0.05% 1,337,597
2013-04-18 2013-04-16 8.132 164,439 -2,936 0.06% 1,337,281
2013-04-16 2013-04-12 8.350 167,375 +5,873 0.06% 1,397,638
2013-04-15 2013-04-11 8.541 161,502 -2,937 0.05% 1,379,396
2013-03-14 2013-03-12 10.121 164,439 +2,937 0.06% 1,664,322
2013-03-08 2013-03-06 10.625 161,502 +5,872 0.05% 1,715,996
2013-03-07 2013-03-05 10.680 155,630 -2,936 0.05% 1,662,084
2013-03-06 2013-03-04 10.353 158,566 +2,936 0.05% 1,641,600
2013-02-25 2013-02-21 10.326 155,630 +5,873 0.05% 1,606,964
2013-02-15 2013-02-08 10.489 149,757 -4,404 0.05% 1,570,802
2013-02-07 2013-02-05 10.448 154,161 -86,624 0.05% 1,610,696
2013-02-06 2013-02-04 10.707 240,785 -23,492 0.08% 2,578,076
2013-02-05 2013-02-01 10.857 264,277 +2,937 0.09% 2,869,203
2013-02-04 2013-01-31 10.789 261,340 +2,936 0.09% 2,819,517
2013-02-01 2013-01-30 10.857 258,404 +2,937 0.09% 2,805,441
2013-01-25 2013-01-23 11.156 255,467 +2,936 0.09% 2,850,115
2013-01-24 2013-01-22 11.265 252,531 +2,936 0.09% 2,844,879
2013-01-21 2013-01-17 11.347 249,595 +5,873 0.08% 2,832,204
2013-01-18 2013-01-16 11.497 243,722 -10,277 0.08% 2,802,082
2013-01-17 2013-01-15 11.170 253,999 -5,873 0.09% 2,837,197
2013-01-16 2013-01-14 10.830 259,872 +2,936 0.09% 2,814,299
2013-01-15 2013-01-11 10.748 256,936 +11,746 0.09% 2,761,504
2013-01-14 2013-01-10 10.857 245,190 +2,936 0.08% 2,661,980
2013-01-11 2013-01-09 11.034 242,254 -13,213 0.08% 2,673,004
2013-01-10 2013-01-08 10.830 255,467 +8,809 0.09% 2,766,595
2013-01-07 2013-01-03 11.020 246,658 -5,873 0.08% 2,718,237
2012-12-28 2012-12-24 10.435 252,531 +2,936 0.09% 2,635,039
2012-12-27 2012-12-20 10.543 249,595 +13,214 0.08% 2,631,604
2012-12-21 2012-12-19 10.298 236,381 +2,937 0.08% 2,434,322
2012-12-20 2012-12-18 10.366 233,444 +7,341 0.08% 2,419,976
2012-12-18 2012-12-14 10.625 226,103 -2,937 0.08% 2,402,396
2012-12-13 2012-12-11 10.148 229,040 +5,873 0.08% 2,324,402
2012-12-12 2012-12-10 10.217 223,167 +2,936 0.08% 2,280,000
2012-12-11 2012-12-07 10.108 220,231 -7,341 0.07% 2,226,004
2012-12-10 2012-12-06 9.713 227,572 +8,810 0.08% 2,210,304
2012-12-07 2012-12-05 9.767 218,762 -2,937 0.07% 2,136,656
2012-12-06 2012-12-04 9.454 221,699 +10,278 0.08% 2,095,882
2012-12-05 2012-12-03 9.958 211,421 +2,936 0.07% 2,105,277
2012-12-04 2012-11-30 9.971 208,485 -2,936 0.07% 2,078,881
2012-11-30 2012-11-28 9.931 211,421 -5,873 0.07% 2,099,517
2012-11-27 2012-11-23 9.685 217,294 -8,809 0.07% 2,104,558
2012-11-22 2012-11-20 8.977 226,103 +2,936 0.08% 2,029,717
2012-11-20 2012-11-16 8.950 223,167 -5,873 0.08% 1,997,280
2012-11-15 2012-11-13 8.514 229,040 +2,937 0.08% 1,950,002
2012-11-12 2012-11-08 8.977 226,103 +5,872 0.08% 2,029,717
2012-11-09 2012-11-07 9.209 220,231 -8,809 0.07% 2,028,004
2012-11-08 2012-11-06 9.140 229,040 +2,937 0.08% 2,093,522
2012-11-07 2012-11-05 9.195 226,103 -2,937 0.08% 2,078,997
2012-10-29 2012-10-25 8.854 229,040 +5,873 0.08% 2,028,002
2012-10-26 2012-10-24 9.154 223,167 +7,341 0.08% 2,042,880
2012-10-22 2012-10-18 8.977 215,826 -8,809 0.07% 1,937,460
2012-10-18 2012-10-16 8.800 224,635 +5,873 0.08% 1,976,758
2012-10-16 2012-10-12 8.773 218,762 +4,404 0.07% 1,919,117
2012-10-15 2012-10-11 8.732 214,358 +2,937 0.07% 1,871,722
2012-10-11 2012-10-09 8.541 211,421 +1,468 0.07% 1,805,757
2012-10-04 2012-09-28 8.132 209,953 -7,341 0.07% 1,707,419
2012-10-03 2012-09-27 8.037 217,294 -7,341 0.07% 1,746,399
2012-09-21 2012-09-19 8.364 224,635 -4,405 0.08% 1,878,839
2012-09-12 2012-09-10 8.064 229,040 +4,405 0.08% 1,847,042
2012-09-04 2012-08-31 8.064 224,635 -8,809 0.08% 1,811,519
2012-08-28 2012-08-24 8.514 233,444 +4,404 0.08% 1,987,497
2012-08-23 2012-08-21 8.568 229,040 -10,277 0.08% 1,962,482
2012-08-17 2012-08-15 8.337 239,317 +10,277 0.08% 1,995,118
2012-08-14 2012-08-10 8.936 229,040 +5,873 0.08% 2,046,722
2012-08-10 2012-08-08 8.922 223,167 -5,873 0.08% 1,991,200
2012-08-09 2012-08-07 8.800 229,040 -4,404 0.08% 2,015,522
2012-08-07 2012-08-03 8.323 233,444 +7,341 0.08% 1,942,977
2012-08-02 2012-07-31 8.282 226,103 -2,937 0.08% 1,872,637
2012-07-31 2012-07-27 7.996 229,040 -5,873 0.08% 1,831,442
2012-07-30 2012-07-26 7.860 234,913 +5,873 0.08% 1,846,403
2012-07-23 2012-07-19 8.023 229,040 +2,937 0.08% 1,837,682
2012-07-19 2012-07-17 8.173 226,103 +5,872 0.08% 1,847,997
2012-07-11 2012-07-09 8.269 220,231 -17,618 0.07% 1,821,004
2012-07-10 2012-07-06 8.173 237,849 +22,023 0.08% 1,944,000
2012-07-04 2012-06-29 8.446 215,826 -54,323 0.07% 1,822,800
2012-07-03 2012-06-28 8.378 270,149 -16,151 0.09% 2,263,196
2012-06-27 2012-06-25 8.732 286,300 -14,682 0.10% 2,499,902
2012-06-26 2012-06-22 8.705 300,982 +2,937 0.10% 2,619,902
2012-06-15 2012-06-13 8.800 298,045 -7,341 0.10% 2,622,757
2012-06-14 2012-06-12 8.650 305,386 +5,872 0.10% 2,641,597
2012-06-08 2012-06-06 8.459 299,514 +5,873 0.10% 2,533,684
2012-06-04 2012-05-31 9.372 293,641 +10,278 0.10% 2,752,002
2012-06-01 2012-05-30 9.345 283,363 +1,468 0.10% 2,647,957
2012-05-14 2012-05-10 10.039 281,895 -2,937 0.10% 2,830,079
2012-05-04 2012-05-02 10.680 284,832 -2,936 0.10% 3,041,925
2012-05-02 2012-04-27 9.822 287,768 +2,936 0.10% 2,826,321
2012-04-24 2012-04-20 10.121 284,832 +2,937 0.10% 2,882,845
2012-04-23 2012-04-19 9.958 281,895 -14,682 0.10% 2,807,039
2012-04-20 2012-04-18 10.067 296,577 -5,873 0.10% 2,985,558
2012-04-17 2012-04-13 10.625 302,450 -2,936 0.10% 3,213,600
2012-04-10 2012-04-03 10.407 305,386 +10,277 0.10% 3,178,236
2012-04-03 2012-03-30 10.652 295,109 -13,214 0.10% 3,143,640
2012-04-02 2012-03-29 10.203 308,323 +5,873 0.10% 3,145,802
2012-03-29 2012-03-27 10.543 302,450 -5,873 0.10% 3,188,880
2012-03-28 2012-03-26 10.298 308,323 +2,937 0.10% 3,175,202
2012-03-27 2012-03-23 10.734 305,386 +8,809 0.10% 3,278,076
2012-03-26 2012-03-22 10.802 296,577 -22,023 0.10% 3,203,718
2012-03-23 2012-03-21 10.039 318,600 +7,341 0.11% 3,198,578
2012-03-22 2012-03-20 10.326 311,259 +5,873 0.11% 3,213,918
2012-03-21 2012-03-19 10.625 305,386 +7,341 0.10% 3,244,796
2012-03-19 2012-03-15 10.761 298,045 +5,872 0.10% 3,207,396
2012-03-16 2012-03-14 11.061 292,173 -4,404 0.10% 3,231,765
2012-03-14 2012-03-12 11.402 296,577 +7,341 0.10% 3,381,478
2012-03-12 2012-03-08 11.892 289,236 +1,468 0.10% 3,439,618
2012-03-09 2012-03-07 11.851 287,768 +5,873 0.10% 3,410,401
2012-03-06 2012-03-02 12.192 281,895 +4,404 0.10% 3,436,798
2012-03-02 2012-02-29 12.369 277,491 -8,809 0.09% 3,432,246
2012-03-01 2012-02-28 11.674 286,300 +7,341 0.10% 3,342,303
2012-02-29 2012-02-27 11.797 278,959 +11,746 0.09% 3,290,803
2012-02-28 2012-02-24 12.192 267,213 -2,936 0.09% 3,257,799
2012-02-27 2012-02-23 12.015 270,149 -1,469 0.09% 3,245,754
2012-02-24 2012-02-22 12.246 271,618 -8,809 0.09% 3,326,304
2012-02-23 2012-02-21 12.192 280,427 +5,873 0.10% 3,418,901
2012-02-22 2012-02-20 12.260 274,554 -5,873 0.09% 3,365,999
2012-02-21 2012-02-17 12.287 280,427 +5,873 0.10% 3,445,641
2012-02-20 2012-02-16 12.233 274,554 +5,873 0.09% 3,358,519
2012-02-17 2012-02-15 12.410 268,681 -5,873 0.09% 3,334,256
2012-02-14 2012-02-10 11.974 274,554 +10,277 0.09% 3,287,459
2012-02-13 2012-02-09 12.587 264,277 -5,872 0.09% 3,326,404
2012-02-08 2012-02-06 11.824 270,149 +16,150 0.09% 3,194,234
2012-02-07 2012-02-03 11.824 253,999 -32,301 0.09% 3,003,277
2012-02-06 2012-02-02 11.838 286,300 +2,937 0.10% 3,389,103
2012-02-03 2012-02-01 11.456 283,363 -5,873 0.10% 3,246,256
2012-02-01 2012-01-30 10.748 289,236 +17,618 0.10% 3,108,658
2012-01-31 2012-01-27 11.238 271,618 -13,214 0.09% 3,052,503
2012-01-30 2012-01-26 10.612 284,832 -1,468 0.10% 3,022,525
2012-01-27 2012-01-20 10.366 286,300 -7,341 0.10% 2,967,903
2012-01-26 2012-01-19 10.339 293,641 +7,341 0.10% 3,036,003
2012-01-19 2012-01-17 10.407 286,300 -2,936 0.10% 2,979,603
2012-01-18 2012-01-16 10.053 289,236 -5,873 0.10% 2,907,719
2012-01-16 2012-01-12 10.176 295,109 +4,405 0.10% 3,002,940
2012-01-13 2012-01-11 10.584 290,704 -8,810 0.10% 3,076,916
2012-01-12 2012-01-10 10.666 299,514 -2,936 0.10% 3,194,645
2012-01-09 2012-01-05 9.658 302,450 +7,341 0.10% 2,921,080
2012-01-06 2012-01-04 9.781 295,109 +5,873 0.10% 2,886,360
2012-01-04 2011-12-30 9.903 289,236 -2,937 0.10% 2,864,379
2011-12-30 2011-12-28 9.631 292,173 +10,278 0.10% 2,813,864
2011-12-29 2011-12-23 9.658 281,895 -4,405 0.10% 2,722,559
2011-12-22 2011-12-20 9.072 286,300 +4,405 0.10% 2,597,402
2011-12-21 2011-12-19 9.222 281,895 +7,341 0.10% 2,599,679
2011-12-16 2011-12-14 9.495 274,554 +5,873 0.09% 2,606,779
2011-12-14 2011-12-12 9.794 268,681 +4,404 0.09% 2,631,537
2011-12-12 2011-12-08 10.584 264,277 +5,873 0.09% 2,797,203
2011-12-09 2011-12-07 10.598 258,404 +16,150 0.09% 2,738,561
2011-12-08 2011-12-06 10.666 242,254 -2,936 0.08% 2,583,904
2011-12-06 2011-12-02 10.598 245,190 -17,618 0.08% 2,598,520
2011-12-05 2011-12-01 10.080 262,808 -2,937 0.09% 2,649,195
2011-12-01 2011-11-29 9.454 265,745 +2,937 0.09% 2,512,281
2011-11-25 2011-11-23 9.304 262,808 +2,936 0.09% 2,445,136
2011-11-24 2011-11-22 9.876 259,872 -2,936 0.09% 2,566,499
2011-11-22 2011-11-18 9.808 262,808 +8,809 0.09% 2,577,595
2011-11-21 2011-11-17 10.189 253,999 -2,937 0.09% 2,588,077
2011-11-17 2011-11-15 9.958 256,936 +2,937 0.09% 2,558,503
2011-11-16 2011-11-14 10.162 253,999 +5,873 0.09% 2,581,157
2011-11-10 2011-11-08 10.584 248,126 +2,936 0.08% 2,626,255
2011-11-08 2011-11-04 10.489 245,190 +10,277 0.08% 2,571,800
2011-11-07 2011-11-03 10.516 234,913 +5,873 0.08% 2,470,404
2011-11-04 2011-11-02 10.217 229,040 -24,959 0.08% 2,340,002
2011-11-03 2011-11-01 9.318 253,999 +13,214 0.09% 2,366,638
2011-11-02 2011-10-31 9.658 240,785 -4,405 0.08% 2,325,516
2011-11-01 2011-10-28 9.481 245,190 +5,873 0.08% 2,324,640
2011-10-25 2011-10-21 7.887 239,317 +2,936 0.08% 1,887,538
2011-10-21 2011-10-19 8.105 236,381 -10,277 0.08% 1,915,902
2011-10-20 2011-10-18 8.078 246,658 +13,214 0.08% 1,992,478
2011-10-19 2011-10-17 8.813 233,444 -13,214 0.08% 2,057,456
2011-10-18 2011-10-14 8.160 246,658 -36,705 0.08% 2,012,638
2011-10-17 2011-10-13 8.418 283,363 -2,937 0.10% 2,385,477
2011-10-14 2011-10-12 7.628 286,300 -1,468 0.10% 2,184,002
2011-10-13 2011-10-11 7.329 287,768 -7,341 0.10% 2,108,960
2011-10-12 2011-10-10 7.220 295,109 +7,341 0.10% 2,130,600
2011-10-11 2011-10-07 6.893 287,768 -2,936 0.10% 1,983,520
2011-10-07 2011-10-04 5.381 290,704 -4,405 0.10% 1,564,198
2011-10-06 2011-10-03 5.680 295,109 +1,468 0.10% 1,676,340
2011-10-04 2011-09-30 6.348 293,641 +2,937 0.10% 1,864,002
2011-10-03 2011-09-28 6.729 290,704 +7,341 0.10% 1,956,238
2011-09-28 2011-09-26 5.857 283,363 +14,682 0.10% 1,659,798
2011-09-27 2011-09-23 6.416 268,681 +4,404 0.09% 1,723,858
2011-09-26 2011-09-22 6.484 264,277 -8,809 0.09% 1,713,602
2011-09-22 2011-09-20 7.315 273,086 +2,937 0.09% 1,997,641
2011-09-16 2011-09-14 7.342 270,149 -7,342 0.09% 1,983,516
2011-09-15 2011-09-12 7.642 277,491 +1,469 0.09% 2,120,584
2011-09-14 2011-09-09 8.405 276,022 +5,873 0.09% 2,319,917
2011-09-12 2011-09-08 8.418 270,149 +2,936 0.09% 2,274,236
2011-09-08 2011-09-06 8.282 267,213 +2,936 0.09% 2,213,119
2011-09-06 2011-09-02 9.045 264,277 +7,341 0.09% 2,390,403
2011-09-05 2011-09-01 9.372 256,936 +7,341 0.09% 2,408,003
2011-09-01 2011-08-30 9.576 249,595 -5,872 0.08% 2,390,203
2011-08-30 2011-08-26 9.236 255,467 +5,872 0.09% 2,359,436
2011-08-29 2011-08-25 9.263 249,595 -2,936 0.08% 2,312,003
2011-08-26 2011-08-24 8.691 252,531 +35,237 0.09% 2,194,720
2011-08-25 2011-08-23 8.854 217,294 +14,682 0.07% 1,923,999
2011-08-23 2011-08-19 8.854 202,612 -89,561 0.07% 1,793,999
2011-08-22 2011-08-18 9.726 292,173 +7,341 0.10% 2,841,724
2011-08-19 2011-08-17 9.890 284,832 -2,936 0.10% 2,816,885
2011-08-18 2011-08-16 10.012 287,768 -1,468 0.10% 2,881,201
2011-08-17 2011-08-15 9.781 289,236 +4,404 0.10% 2,828,919
2011-08-16 2011-08-12 10.407 284,832 +24,960 0.10% 2,964,325
2011-08-12 2011-08-10 10.816 259,872 +5,873 0.09% 2,810,759
2011-08-09 2011-08-05 11.797 253,999 -8,809 0.09% 2,996,357
2011-08-08 2011-08-04 12.560 262,808 -5,873 0.09% 3,300,754
2011-08-05 2011-08-03 13.295 268,681 +14,682 0.09% 3,572,156
2011-08-02 2011-07-29 13.731 253,999 -7,341 0.09% 3,487,677
2011-07-28 2011-07-26 13.949 261,340 +5,873 0.09% 3,645,436
2011-07-27 2011-07-25 13.922 255,467 +19,086 0.09% 3,556,554
2011-07-25 2011-07-21 14.385 236,381 -5,873 0.08% 3,400,323
2011-07-22 2011-07-20 13.867 242,254 +30,833 0.08% 3,359,405
2011-07-21 2011-07-19 13.976 211,421 +17,618 0.07% 2,954,875
2011-07-19 2011-07-15 14.058 193,803 -1,468 0.07% 2,724,481
2011-07-18 2011-07-14 13.445 195,271 +17,618 0.07% 2,625,419
2011-07-15 2011-07-13 13.404 177,653 +7,341 0.06% 2,381,285
2011-07-14 2011-07-12 13.254 170,312 -79,283 0.06% 2,257,365
2011-07-13 2011-07-11 13.513 249,595 -11,745 0.08% 3,372,805
2011-07-11 2011-07-07 13.377 261,340 +7,341 0.09% 3,495,916
2011-07-08 2011-07-06 13.595 253,999 -7,341 0.09% 3,453,077
2011-07-07 2011-07-05 13.350 261,340 +22,023 0.09% 3,488,796
2011-07-06 2011-07-04 13.786 239,317 +8,809 0.08% 3,299,117
2011-07-05 2011-06-30 13.186 230,508 -14,682 0.08% 3,039,520
2011-07-04 2011-06-29 13.050 245,190 -10,277 0.08% 3,199,720
2011-06-30 2011-06-28 12.846 255,467 +7,341 0.09% 3,281,634
2011-06-28 2011-06-24 12.968 248,126 -19,087 0.08% 3,217,754
2011-06-27 2011-06-23 12.015 267,213 +2,936 0.09% 3,210,479
2011-06-24 2011-06-22 12.219 264,277 +1,469 0.09% 3,229,204
2011-06-20 2011-06-16 12.396 262,808 +4,404 0.09% 3,257,794
2011-06-17 2011-06-15 12.669 258,404 +4,405 0.09% 3,273,602
2011-06-16 2011-06-14 12.464 253,999 -2,937 0.09% 3,165,897
2011-06-14 2011-06-10 12.219 256,936 +10,278 0.09% 3,139,504
2011-06-13 2011-06-09 12.314 246,658 +13,214 0.08% 3,037,437
2011-06-10 2011-06-08 12.600 233,444 -33,769 0.08% 2,941,495
2011-06-08 2011-06-03 12.886 267,213 +5,873 0.09% 3,443,439
2011-06-07 2011-06-02 13.009 261,340 +11,745 0.09% 3,399,796
2011-06-03 2011-06-01 13.254 249,595 -2,936 0.08% 3,308,205
2011-06-02 2011-05-31 13.050 252,531 -10,277 0.09% 3,295,519
2011-06-01 2011-05-30 12.709 262,808 -7,341 0.09% 3,340,134
2011-05-31 2011-05-27 12.464 270,149 +5,872 0.09% 3,367,194
2011-05-30 2011-05-26 12.669 264,277 +2,937 0.09% 3,348,004
2011-05-26 2011-05-24 12.301 261,340 +13,214 0.09% 3,214,677
2011-05-24 2011-05-20 12.941 248,126 +10,277 0.08% 3,210,994
2011-05-23 2011-05-19 13.949 237,849 +2,936 0.08% 3,317,760
2011-05-19 2011-05-17 13.949 234,913 +2,937 0.08% 3,276,806
2011-05-17 2011-05-13 14.597 231,976 +2,936 0.08% 3,386,240
2011-05-16 2011-05-12 14.735 229,040 -3,769 0.08% 3,374,864
2011-05-13 2011-05-11 14.515 232,809 -2,910 0.08% 3,379,200
2011-05-11 2011-05-06 14.405 235,719 +5,820 0.08% 3,395,518
2011-05-05 2011-05-03 14.872 229,899 +2,910 0.08% 3,419,122
2011-05-04 2011-04-29 14.707 226,989 -8,730 0.08% 3,338,403
2011-05-03 2011-04-28 14.735 235,719 +27,646 0.08% 3,473,278
2011-04-29 2011-04-27 15.202 208,073 -2,910 0.07% 3,163,159
2011-04-28 2011-04-26 14.680 210,983 +8,730 0.07% 3,097,198
2011-04-27 2011-04-21 14.295 202,253 +5,820 0.07% 2,891,203
2011-04-26 2011-04-20 14.322 196,433 +5,821 0.07% 2,813,406
2011-04-21 2011-04-19 13.993 190,612 +4,365 0.07% 2,667,155
2011-04-20 2011-04-18 14.158 186,247 +2,910 0.06% 2,636,797
2011-04-19 2011-04-15 14.295 183,337 -36,377 0.06% 2,620,799
2011-04-18 2011-04-14 14.267 219,714 +5,821 0.08% 3,134,767
2011-04-15 2011-04-13 14.405 213,893 +5,820 0.07% 3,081,116
2011-04-14 2011-04-12 14.515 208,073 +2,910 0.07% 3,020,159
2011-04-13 2011-04-11 14.432 205,163 -2,910 0.07% 2,961,001
2011-04-12 2011-04-08 14.735 208,073 +32,011 0.07% 3,065,919
2011-04-11 2011-04-07 14.872 176,062 -21,826 0.06% 2,618,443
2011-04-08 2011-04-06 15.422 197,888 -16,005 0.07% 3,051,845
2011-04-06 2011-04-01 13.828 213,893 -26,191 0.07% 2,957,636
2011-03-30 2011-03-28 12.439 240,084 +14,550 0.08% 2,986,496
2011-03-29 2011-03-25 12.714 225,534 -24,736 0.08% 2,867,503
2011-03-28 2011-03-24 11.683 250,270 +10,186 0.09% 2,924,004
2011-03-25 2011-03-23 11.890 240,084 +2,910 0.08% 2,854,497
2011-03-24 2011-03-22 11.711 237,174 +5,820 0.08% 2,777,518
2011-03-23 2011-03-21 11.711 231,354 -1,455 0.08% 2,709,361
2011-03-22 2011-03-18 11.299 232,809 +2,910 0.08% 2,630,400
2011-03-21 2011-03-17 10.900 229,899 -13,095 0.08% 2,505,881
2011-03-18 2011-03-16 11.491 242,994 +7,275 0.08% 2,792,235
2011-03-17 2011-03-15 11.532 235,719 +20,371 0.08% 2,718,359
2011-03-16 2011-03-14 11.917 215,348 -7,276 0.07% 2,566,316
2011-03-15 2011-03-11 11.436 222,624 +14,551 0.08% 2,545,924
2011-03-14 2011-03-10 11.505 208,073 +8,730 0.07% 2,393,819
2011-03-10 2011-03-08 11.807 199,343 +11,641 0.07% 2,353,663
2011-03-08 2011-03-04 11.780 187,702 +16,005 0.06% 2,211,057
2011-03-07 2011-03-03 11.848 171,697 -7,275 0.06% 2,034,324
2011-03-04 2011-03-02 11.958 178,972 +8,730 0.06% 2,140,201
2011-03-01 2011-02-25 10.680 170,242 +21,826 0.06% 1,818,184
2011-02-24 2011-02-22 10.804 148,416 +13,096 0.05% 1,603,443
2011-02-23 2011-02-21 11.285 135,320 +7,275 0.05% 1,527,057
2011-02-22 2011-02-18 11.505 128,045 -7,275 0.04% 1,473,121
2011-02-21 2011-02-17 10.570 135,320 +5,820 0.05% 1,430,338
2011-02-16 2011-02-14 10.598 129,500 +7,275 0.04% 1,372,380
2011-01-31 2011-01-27 10.515 122,225 +5,820 0.04% 1,285,203
2011-01-28 2011-01-26 10.749 116,405 +37,832 0.04% 1,251,205
2011-01-27 2011-01-25 10.584 78,573 -85,848 0.03% 831,600
2011-01-26 2011-01-24 10.900 164,421 -42,197 0.06% 1,792,176
2011-01-25 2011-01-21 11.367 206,618 -5,820 0.07% 2,348,680
2011-01-24 2011-01-20 11.367 212,438 +26,191 0.07% 2,414,838
2011-01-21 2011-01-19 11.752 186,247 +29,101 0.06% 2,188,798
2011-01-20 2011-01-18 11.408 157,146 -46,562 0.05% 1,792,799
2011-01-19 2011-01-17 11.546 203,708 -27,646 0.07% 2,352,001
2011-01-18 2011-01-14 11.862 231,354 -17,461 0.08% 2,744,341
2011-01-14 2011-01-12 12.013 248,815 +10,186 0.09% 2,989,084
2011-01-11 2011-01-07 11.890 238,629 -24,736 0.08% 2,837,197
2011-01-07 2011-01-05 12.261 263,365 +2,910 0.09% 3,229,038
2011-01-05 2011-01-03 12.123 260,455 +58,202 0.09% 3,157,559
2011-01-03 2010-12-29 11.807 202,253 +5,820 0.07% 2,388,022
2010-12-30 2010-12-28 11.903 196,433 +1,455 0.07% 2,338,205
2010-12-29 2010-12-24 12.329 194,978 +4,366 0.07% 2,403,966
2010-12-28 2010-12-22 12.316 190,612 +2,910 0.07% 2,347,515
2010-12-23 2010-12-21 12.398 187,702 -7,276 0.06% 2,327,157
2010-12-21 2010-12-17 12.027 194,978 -11,640 0.07% 2,345,005
2010-12-20 2010-12-16 11.670 206,618 +5,820 0.07% 2,411,160
2010-12-17 2010-12-15 11.807 200,798 -33,466 0.07% 2,370,843
2010-12-14 2010-12-10 11.573 234,264 +2,910 0.08% 2,711,239
2010-12-13 2010-12-09 11.615 231,354 +2,910 0.08% 2,687,101
2010-12-10 2010-12-08 11.780 228,444 -7,275 0.08% 2,690,982
2010-12-07 2010-12-03 12.109 235,719 +2,910 0.08% 2,854,439
2010-12-06 2010-12-02 12.027 232,809 +45,107 0.08% 2,800,000
2010-12-03 2010-12-01 12.316 187,702 -2,910 0.06% 2,311,677
2010-12-02 2010-11-30 12.164 190,612 +2,910 0.07% 2,318,695
2010-11-30 2010-11-26 11.532 187,702 -7,276 0.06% 2,164,617
2010-11-29 2010-11-25 11.354 194,978 -8,730 0.07% 2,213,685
2010-11-25 2010-11-23 10.653 203,708 +18,916 0.07% 2,170,001
2010-11-24 2010-11-22 11.065 184,792 -14,551 0.06% 2,044,698
2010-11-23 2010-11-19 10.488 199,343 +7,276 0.07% 2,090,623
2010-11-22 2010-11-18 10.268 192,067 +21,825 0.07% 1,972,076
2010-11-19 2010-11-17 9.759 170,242 -14,550 0.06% 1,661,404
2010-11-18 2010-11-16 10.268 184,792 +14,550 0.06% 1,897,378
2010-11-17 2010-11-15 10.639 170,242 -14,550 0.06% 1,811,164
2010-11-16 2010-11-12 10.900 184,792 +11,640 0.06% 2,014,218
2010-11-15 2010-11-11 11.312 173,152 +4,365 0.06% 1,958,743
2010-11-12 2010-11-10 11.408 168,787 -11,640 0.06% 1,925,605
2010-11-08 2010-11-04 11.092 180,427 +21,826 0.06% 2,001,360
2010-11-05 2010-11-03 10.694 158,601 -7,275 0.05% 1,696,039
2010-11-04 2010-11-02 10.116 165,876 -7,276 0.06% 1,678,076
2010-11-03 2010-11-01 10.226 173,152 +14,551 0.06% 1,770,723
2010-11-01 2010-10-28 10.034 158,601 -58,202 0.05% 1,591,399
2010-10-28 2010-10-26 10.584 216,803 -10,186 0.07% 2,294,596
2010-10-27 2010-10-25 10.653 226,989 -4,365 0.08% 2,418,002
2010-10-25 2010-10-21 10.488 231,354 -36,376 0.08% 2,426,341
2010-10-22 2010-10-20 10.171 267,730 +14,550 0.09% 2,723,196
2010-10-21 2010-10-19 10.584 253,180 -14,550 0.09% 2,679,602
2010-10-20 2010-10-18 10.226 267,730 +21,825 0.09% 2,737,916
2010-10-19 2010-10-15 10.817 245,905 -7,275 0.08% 2,660,065
2010-10-18 2010-10-14 10.556 253,180 -7,275 0.09% 2,672,642
2010-10-15 2010-10-13 10.762 260,455 -21,826 0.09% 2,803,139
2010-10-13 2010-10-11 10.419 282,281 -7,275 0.10% 2,941,041
2010-10-11 2010-10-07 9.553 289,556 -56,747 0.10% 2,766,098
2010-10-08 2010-10-06 8.838 346,303 +14,550 0.12% 3,060,676
2010-10-07 2010-10-05 8.921 331,753 -21,826 0.11% 2,959,441
2010-10-06 2010-10-04 8.440 353,579 +7,276 0.12% 2,984,043
2010-10-05 2010-09-30 8.357 346,303 +7,275 0.12% 2,894,077
2010-10-04 2010-09-29 8.522 339,028 -7,275 0.12% 2,889,199
2010-09-29 2010-09-27 8.481 346,303 -43,652 0.12% 2,936,917
2010-09-24 2010-09-21 8.825 389,955 +8,730 0.13% 3,441,295
2010-09-22 2010-09-20 8.965 381,225 -7,323 0.13% 3,417,825
2010-09-21 2010-09-17 8.698 388,548 -7,116 0.14% 3,379,738
2010-09-20 2010-09-16 8.488 395,664 +38,427 0.14% 3,358,236
2010-09-17 2010-09-15 8.628 357,237 +7,117 0.12% 3,082,283
2010-09-16 2010-09-14 8.811 350,120 +27,041 0.12% 3,084,837
2010-09-15 2010-09-13 8.839 323,079 -8,539 0.11% 2,855,664
2010-09-14 2010-09-10 8.642 331,618 -17,079 0.12% 2,865,899
2010-09-09 2010-09-07 8.516 348,697 -27,042 0.12% 2,969,399
2010-09-08 2010-09-06 8.235 375,739 -4,270 0.13% 3,094,080
2010-09-07 2010-09-03 8.235 380,009 -7,116 0.13% 3,129,242
2010-09-06 2010-09-02 8.333 387,125 -9,963 0.14% 3,225,920
2010-09-03 2010-09-01 7.982 397,088 -19,925 0.14% 3,169,442
2010-09-02 2010-08-31 7.518 417,013 +7,116 0.15% 3,135,098
2010-08-31 2010-08-27 7.377 409,897 +7,116 0.14% 3,024,000
2010-08-30 2010-08-26 7.560 402,781 +2,847 0.14% 3,045,082
2010-08-27 2010-08-25 7.588 399,934 +9,963 0.14% 3,034,798
2010-08-26 2010-08-24 7.771 389,971 -9,963 0.14% 3,030,436
2010-08-25 2010-08-23 7.757 399,934 -8,540 0.14% 3,102,238
2010-08-23 2010-08-19 7.883 408,474 +8,540 0.14% 3,220,142
2010-08-20 2010-08-18 7.883 399,934 +35,581 0.14% 3,152,818
2010-08-19 2010-08-17 8.080 364,353 -7,116 0.13% 2,944,001
2010-08-17 2010-08-13 7.869 371,469 -1,423 0.13% 2,923,199
2010-08-16 2010-08-12 7.490 372,892 +14,232 0.13% 2,792,917
2010-08-13 2010-08-11 7.490 358,660 +21,349 0.13% 2,686,321
2010-08-12 2010-08-10 7.602 337,311 +1,423 0.12% 2,564,339
2010-08-11 2010-08-09 7.616 335,888 +35,581 0.12% 2,558,241
2010-08-10 2010-08-06 7.532 300,307 -14,232 0.10% 2,261,924
2010-08-09 2010-08-05 7.082 314,539 +7,116 0.11% 2,227,680
2010-08-06 2010-08-04 7.167 307,423 -4,270 0.11% 2,203,202
2010-08-05 2010-08-03 7.139 311,693 +7,117 0.11% 2,225,043
2010-08-03 2010-07-30 7.153 304,576 +7,116 0.11% 2,178,518
2010-07-30 2010-07-28 7.251 297,460 -42,698 0.10% 2,156,880
2010-07-29 2010-07-27 7.139 340,158 -38,427 0.12% 2,428,243
2010-07-28 2010-07-26 7.265 378,585 +7,116 0.13% 2,750,437
2010-07-27 2010-07-23 7.054 371,469 -24,195 0.13% 2,620,439
2010-07-26 2010-07-22 6.717 395,664 -14,233 0.14% 2,657,677
2010-07-20 2010-07-16 6.366 409,897 -8,540 0.14% 2,609,280
2010-07-19 2010-07-15 6.408 418,437 +5,693 0.15% 2,681,283
2010-07-16 2010-07-14 6.591 412,744 +14,233 0.14% 2,720,203
2010-07-15 2010-07-13 6.591 398,511 +7,116 0.14% 2,626,400
2010-07-14 2010-07-12 6.605 391,395 -7,116 0.14% 2,585,002
2010-07-07 2010-07-05 5.607 398,511 -8,540 0.14% 2,234,400
2010-07-05 2010-06-30 5.944 407,051 +14,233 0.14% 2,419,563
2010-07-02 2010-06-29 6.071 392,818 +14,233 0.14% 2,384,640
2010-06-29 2010-06-25 6.042 378,585 +21,348 0.13% 2,287,597
2010-06-28 2010-06-24 6.324 357,237 -14,232 0.12% 2,259,002
2010-06-25 2010-06-23 6.324 371,469 -7,116 0.13% 2,348,999
2010-06-23 2010-06-21 6.436 378,585 -4,270 0.13% 2,436,557
2010-06-22 2010-06-18 6.309 382,855 +2,846 0.13% 2,415,619
2010-06-21 2010-06-17 6.422 380,009 -5,693 0.13% 2,440,382
2010-06-15 2010-06-11 6.281 385,702 +2,847 0.13% 2,422,742
2010-06-11 2010-06-09 6.267 382,855 +2,846 0.13% 2,399,479
2010-06-10 2010-06-08 6.464 380,009 -1,423 0.13% 2,456,402
2010-06-08 2010-06-04 6.534 381,432 +15,656 0.13% 2,492,400
2010-06-07 2010-06-03 6.352 365,776 -14,233 0.13% 2,323,279
2010-06-04 2010-06-02 6.085 380,009 +7,117 0.13% 2,312,222
2010-06-03 2010-06-01 6.141 372,892 +7,116 0.13% 2,289,877
2010-06-01 2010-05-28 6.000 365,776 +21,349 0.13% 2,194,779
2010-05-31 2010-05-27 5.747 344,427 -7,117 0.12% 1,979,558
2010-05-28 2010-05-26 5.509 351,544 +7,117 0.12% 1,936,482
2010-05-25 2010-05-20 5.551 344,427 -7,117 0.12% 1,911,798
2010-05-24 2010-05-19 5.916 351,544 -7,116 0.12% 2,079,742
2010-05-17 2010-05-13 7.012 358,660 -7,116 0.13% 2,514,961
2010-05-14 2010-05-12 6.787 365,776 +7,116 0.13% 2,482,619
2010-05-11 2010-05-07 7.181 358,660 +21,349 0.13% 2,575,620
2010-05-10 2010-05-06 7.080 337,311 +16,185 0.12% 2,388,190
2010-05-07 2010-05-05 7.384 321,126 +6,921 0.12% 2,371,039
2010-05-03 2010-04-29 7.774 314,205 -27,684 0.11% 2,442,518
2010-04-30 2010-04-28 7.918 341,889 +13,842 0.12% 2,707,123
2010-04-23 2010-04-21 8.409 328,047 +27,683 0.12% 2,758,681
2010-04-22 2010-04-20 8.467 300,364 -12,457 0.11% 2,543,243
2010-04-20 2010-04-16 8.323 312,821 -30,452 0.11% 2,603,519
2010-04-19 2010-04-15 8.265 343,273 -235,308 0.12% 2,837,122
2010-04-16 2010-04-14 8.352 578,581 -1,384 0.21% 4,832,083
2010-04-15 2010-04-13 8.496 579,965 +16,610 0.21% 4,927,442
2010-04-13 2010-04-09 8.698 563,355 +6,921 0.20% 4,900,281
2010-04-12 2010-04-08 8.742 556,434 +6,921 0.20% 4,864,200
2010-04-09 2010-04-07 8.785 549,513 +6,921 0.20% 4,827,518
2010-03-30 2010-03-26 8.467 542,592 +13,841 0.20% 4,594,237
2010-03-29 2010-03-25 8.381 528,751 +5,537 0.19% 4,431,202
2010-03-26 2010-03-24 8.424 523,214 +2,768 0.19% 4,407,479
2010-03-24 2010-03-22 8.539 520,446 +20,763 0.19% 4,444,322
2010-03-23 2010-03-19 8.785 499,683 +24,915 0.18% 4,389,757
2010-03-22 2010-03-18 8.800 474,768 +65,055 0.17% 4,177,737
2010-03-19 2010-03-17 8.424 409,713 -41,525 0.15% 3,451,363
2010-03-18 2010-03-16 8.453 451,238 +13,842 0.16% 3,814,204
2010-03-12 2010-03-10 8.814 437,396 +6,921 0.16% 3,855,201
2010-03-09 2010-03-05 8.872 430,475 +16,610 0.15% 3,819,079
2010-03-08 2010-03-04 8.958 413,865 +11,073 0.15% 3,707,599
2010-03-05 2010-03-03 9.132 402,792 +6,921 0.14% 3,678,242
2010-03-04 2010-03-02 9.204 395,871 -6,921 0.14% 3,643,640
2010-03-03 2010-03-01 9.002 402,792 -13,841 0.14% 3,625,862
2010-03-01 2010-02-25 8.713 416,633 +9,689 0.15% 3,630,056
2010-02-25 2010-02-23 8.727 406,944 +4,152 0.15% 3,551,518
2010-02-24 2010-02-22 8.800 402,792 -6,921 0.14% 3,544,382
2010-02-23 2010-02-19 8.337 409,713 +13,842 0.15% 3,415,843
2010-02-22 2010-02-18 8.496 395,871 +13,842 0.14% 3,363,360
2010-02-18 2010-02-12 8.352 382,029 -20,763 0.14% 3,190,557
2010-02-17 2010-02-11 8.135 402,792 +4,153 0.14% 3,276,662
2010-02-12 2010-02-10 8.149 398,639 +62,287 0.14% 3,248,638
2010-02-11 2010-02-09 7.788 336,352 -13,842 0.12% 2,619,541
2010-02-09 2010-02-05 7.701 350,194 +13,842 0.13% 2,696,983
2010-02-03 2010-02-01 8.063 336,352 -6,921 0.12% 2,711,881
2010-02-02 2010-01-29 7.499 343,273 -6,921 0.12% 2,574,242
2010-02-01 2010-01-28 7.210 350,194 +9,690 0.13% 2,524,943
2010-01-29 2010-01-27 7.196 340,504 -17,995 0.12% 2,450,157
2010-01-26 2010-01-22 8.308 358,499 +37,373 0.13% 2,978,504
2010-01-22 2010-01-20 8.814 321,126 +13,842 0.12% 2,830,399
2010-01-20 2010-01-18 9.204 307,284 +11,073 0.11% 2,828,276
2010-01-19 2010-01-15 9.609 296,211 -27,683 0.11% 2,846,199
2010-01-18 2010-01-14 8.901 323,894 +6,920 0.12% 2,882,876
2010-01-13 2010-01-11 8.525 316,974 +13,842 0.11% 2,702,203
2010-01-08 2010-01-06 8.496 303,132 +6,921 0.11% 2,575,440
2010-01-07 2010-01-05 8.713 296,211 +20,762 0.11% 2,580,839
2010-01-06 2010-01-04 8.395 275,449 -48,445 0.10% 2,312,383
2010-01-05 2009-12-31 7.253 323,894 -6,921 0.12% 2,349,357
2009-12-18 2009-12-16 6.300 330,815 +13,841 0.12% 2,084,078
2009-12-17 2009-12-15 6.517 316,974 +13,842 0.11% 2,065,583
2009-12-16 2009-12-14 6.545 303,132 +6,921 0.11% 1,984,140
2009-12-14 2009-12-10 6.329 296,211 -27,683 0.11% 1,874,639
2009-12-11 2009-12-09 6.228 323,894 -13,842 0.12% 2,017,077
2009-12-10 2009-12-08 6.415 337,736 +13,842 0.12% 2,166,720
2009-12-07 2009-12-03 6.574 323,894 -13,842 0.12% 2,129,397
2009-11-30 2009-11-26 5.751 337,736 -13,842 0.12% 1,942,240
2009-11-24 2009-11-20 5.202 351,578 -34,604 0.13% 1,828,801
2009-11-23 2009-11-19 5.375 386,182 -13,841 0.14% 2,075,761
2009-11-20 2009-11-18 5.303 400,023 +13,841 0.14% 2,121,258
2009-11-19 2009-11-17 5.505 386,182 +2,769 0.14% 2,125,981
2009-11-18 2009-11-16 5.418 383,413 +11,073 0.14% 2,077,497
2009-11-17 2009-11-13 5.346 372,340 -13,842 0.13% 1,990,599
2009-11-16 2009-11-12 5.303 386,182 +13,842 0.14% 2,047,861
2009-11-13 2009-11-11 5.259 372,340 -62,288 0.13% 1,958,319
2009-11-12 2009-11-10 4.985 434,628 -20,762 0.16% 2,166,602
2009-11-10 2009-11-06 4.913 455,390 +13,842 0.16% 2,237,200
2009-11-05 2009-11-03 4.840 441,548 -34,604 0.16% 2,137,298
2009-10-29 2009-10-27 4.812 476,152 -20,763 0.17% 2,291,038
2009-10-27 2009-10-22 5.057 496,915 -13,842 0.18% 2,513,000
2009-10-23 2009-10-21 5.028 510,757 -20,762 0.18% 2,568,242
2009-10-22 2009-10-20 4.783 531,519 -13,842 0.19% 2,542,080
2009-10-20 2009-10-16 4.566 545,361 +20,763 0.20% 2,490,081
2009-10-19 2009-10-15 4.609 524,598 -41,525 0.19% 2,418,019
2009-10-16 2009-10-14 4.508 566,123 -35,988 0.20% 2,552,159
2009-10-14 2009-10-12 4.320 602,111 +27,683 0.22% 2,601,298
2009-10-12 2009-10-08 4.320 574,428 +34,604 0.21% 2,481,699
2009-10-08 2009-10-06 4.205 539,824 +20,762 0.19% 2,269,800
2009-10-05 2009-09-30 4.320 519,062 -34,604 0.19% 2,242,502
2009-09-24 2009-09-22 4.465 553,666 -6,921 0.20% 2,472,001
2009-09-22 2009-09-18 4.450 560,587 +29,068 0.20% 2,494,802
2009-09-21 2009-09-17 4.580 531,519 +20,762 0.19% 2,434,560
2009-09-18 2009-09-16 4.624 510,757 -34,604 0.18% 2,361,602
2009-09-16 2009-09-14 4.465 545,361 -34,604 0.20% 2,434,921
2009-09-14 2009-09-10 4.479 579,965 -83,050 0.21% 2,597,801
2009-09-11 2009-09-09 4.551 663,015 -8,305 0.24% 3,017,702
2009-09-10 2009-09-08 4.653 671,320 -20,762 0.24% 3,123,402
2009-09-08 2009-09-04 4.638 692,082 +20,762 0.25% 3,209,999
2009-09-07 2009-09-03 4.682 671,320 +69,209 0.24% 3,142,802
2009-09-04 2009-09-02 4.653 602,111 -13,842 0.22% 2,801,398
2009-09-03 2009-09-01 4.638 615,953 +34,604 0.22% 2,856,900
2009-09-01 2009-08-28 4.479 581,349 -20,762 0.21% 2,604,000
2009-08-31 2009-08-27 4.479 602,111 +62,287 0.22% 2,696,998
2009-08-28 2009-08-26 4.609 539,824 -34,604 0.19% 2,488,200
2009-08-27 2009-08-25 4.739 574,428 -48,446 0.21% 2,722,399
2009-08-26 2009-08-24 4.407 622,874 +34,604 0.22% 2,745,000
2009-08-19 2009-08-17 3.728 588,270 +34,604 0.21% 2,193,001
2009-08-18 2009-08-14 4.075 553,666 +69,209 0.20% 2,256,001
2009-08-14 2009-08-12 4.291 484,457 +34,604 0.17% 2,078,998
2009-08-13 2009-08-11 4.017 449,853 +34,604 0.16% 1,806,999
2009-08-11 2009-08-07 3.988 415,249 +30,451 0.15% 1,655,999
2009-08-07 2009-08-05 4.060 384,798 +69,209 0.14% 1,562,361
2009-08-04 2009-07-31 4.060 315,589 -55,367 0.11% 1,281,358
2009-08-03 2009-07-30 4.132 370,956 -76,129 0.13% 1,532,960
2009-07-31 2009-07-29 3.829 447,085 -89,971 0.16% 1,711,900
2009-07-30 2009-07-28 3.656 537,056 +27,684 0.19% 1,963,281
2009-07-29 2009-07-27 3.482 509,372 +13,841 0.18% 1,773,758
2009-07-28 2009-07-24 3.424 495,531 -145,337 0.18% 1,696,921
2009-07-27 2009-07-23 3.497 640,868 +20,762 0.23% 2,240,920
2009-07-24 2009-07-22 3.497 620,106 -26,299 0.22% 2,168,321
2009-07-23 2009-07-21 3.497 646,405 -13,841 0.23% 2,260,281
2009-07-22 2009-07-20 3.367 660,246 -13,842 0.24% 2,222,819
2009-07-20 2009-07-16 3.208 674,088 -6,921 0.24% 2,162,280
2009-07-17 2009-07-15 3.280 681,009 +13,842 0.24% 2,233,681
2009-07-15 2009-07-13 3.179 667,167 +20,762 0.24% 2,120,800
2009-07-10 2009-07-08 3.179 646,405 -138,416 0.23% 2,054,801
2009-07-09 2009-07-07 3.294 784,821 -59,519 0.28% 2,585,520
2009-07-08 2009-07-06 3.381 844,340 -13,842 0.30% 2,854,799
2009-07-06 2009-07-02 3.294 858,182 -6,921 0.31% 2,827,201
2009-07-03 2009-06-30 3.208 865,103 -17,994 0.31% 2,775,001
2009-06-30 2009-06-26 3.251 883,097 -20,762 0.32% 2,871,001
2009-06-29 2009-06-25 3.135 903,859 +20,762 0.32% 2,834,019
2009-06-22 2009-06-18 3.381 883,097 +6,921 0.32% 2,985,841
2009-06-19 2009-06-17 3.338 876,176 +13,842 0.31% 2,924,460
2009-06-18 2009-06-16 3.381 862,334 -6,921 0.31% 2,915,639
2009-06-17 2009-06-15 3.511 869,255 -27,683 0.31% 3,052,080
2009-06-16 2009-06-12 3.685 896,938 +13,841 0.32% 3,304,798
2009-06-15 2009-06-11 3.771 883,097 +13,842 0.32% 3,330,361
2009-06-12 2009-06-10 3.829 869,255 -20,763 0.31% 3,328,399
2009-06-11 2009-06-09 3.872 890,018 +27,684 0.32% 3,446,482
2009-06-10 2009-06-08 3.815 862,334 -20,763 0.31% 3,289,439
2009-06-09 2009-06-05 3.656 883,097 +13,842 0.32% 3,228,281
2009-06-08 2009-06-04 3.728 869,255 -27,683 0.31% 3,240,480
2009-06-05 2009-06-03 3.656 896,938 +6,920 0.32% 3,278,878
2009-06-04 2009-06-02 3.670 890,018 +48,446 0.32% 3,266,441
2009-06-03 2009-06-01 3.829 841,572 -41,525 0.30% 3,222,401
2009-06-02 2009-05-29 3.670 883,097 -55,366 0.32% 3,241,041
2009-06-01 2009-05-27 3.627 938,463 +34,604 0.34% 3,403,559
2009-05-29 2009-05-26 3.468 903,859 +20,762 0.32% 3,134,399
2009-05-27 2009-05-25 3.497 883,097 +13,842 0.32% 3,087,921
2009-05-26 2009-05-22 3.497 869,255 +13,842 0.31% 3,039,520
2009-05-25 2009-05-21 3.554 855,413 +20,762 0.31% 3,040,558
2009-05-22 2009-05-20 3.612 834,651 +13,842 0.30% 3,015,000
2009-05-21 2009-05-19 3.656 820,809 -20,763 0.30% 3,000,579
2009-05-19 2009-05-15 3.725 841,572 +13,842 0.30% 3,134,855
2009-05-18 2009-05-14 3.429 827,730 +6,447 0.30% 2,838,588
2009-05-15 2009-05-13 3.429 821,283 +13,530 0.30% 2,816,478
2009-05-14 2009-05-12 3.385 807,753 +12,177 0.30% 2,734,259
2009-05-13 2009-05-11 3.459 795,576 -47,356 0.29% 2,751,840
2009-05-12 2009-05-08 3.474 842,932 -74,416 0.31% 2,928,101
2009-05-11 2009-05-07 3.134 917,348 -77,122 0.34% 2,874,720
2009-05-08 2009-05-06 3.178 994,470 +13,530 0.37% 3,160,500
2009-05-06 2009-05-04 3.208 980,940 -250,309 0.36% 3,146,500
2009-05-05 2009-04-30 3.075 1,231,249 +351,786 0.45% 3,785,601
2009-05-04 2009-04-29 3.015 879,463 -40,591 0.32% 2,651,999
2009-04-30 2009-04-28 2.749 920,054 -6,765 0.34% 2,529,600
2009-04-29 2009-04-27 2.720 926,819 +13,530 0.34% 2,520,800
2009-04-28 2009-04-24 2.956 913,289 -13,530 0.34% 2,700,000
2009-04-27 2009-04-23 2.882 926,819 -60,886 0.34% 2,671,500
2009-04-24 2009-04-22 2.779 987,705 -54,121 0.36% 2,744,800
2009-04-23 2009-04-21 2.927 1,041,826 +108,242 0.38% 3,049,201
2009-04-22 2009-04-20 3.119 933,584 +60,886 0.34% 2,911,799
2009-04-21 2009-04-17 3.015 872,698 +40,590 0.32% 2,631,599
2009-04-20 2009-04-16 3.193 832,108 -54,120 0.31% 2,656,801
2009-04-17 2009-04-15 2.956 886,228 -33,826 0.33% 2,619,999
2009-04-16 2009-04-14 2.809 920,054 -17,589 0.34% 2,584,000
2009-04-09 2009-04-07 2.735 937,643 +60,886 0.34% 2,564,099
2009-04-08 2009-04-06 2.779 876,757 -29,767 0.32% 2,436,479
2009-03-31 2009-03-27 2.602 906,524 +13,530 0.33% 2,358,401
2009-03-30 2009-03-26 2.616 892,994 +33,826 0.33% 2,336,401
2009-03-27 2009-03-25 2.587 859,168 -33,826 0.32% 2,222,500
2009-03-26 2009-03-24 2.542 892,994 +20,296 0.33% 2,270,401
2009-03-25 2009-03-23 2.572 872,698 -40,591 0.32% 2,244,599
2009-03-24 2009-03-20 2.380 913,289 +20,295 0.34% 2,173,500
2009-03-23 2009-03-19 2.483 892,994 +20,296 0.33% 2,217,601
2009-03-19 2009-03-17 2.439 872,698 -20,296 0.32% 2,128,499
2009-03-18 2009-03-16 2.454 892,994 -6,765 0.33% 2,191,201
2009-03-17 2009-03-13 2.365 899,759 -33,825 0.33% 2,128,001
2009-03-13 2009-03-11 2.321 933,584 -20,295 0.34% 2,166,600
2009-03-11 2009-03-09 2.276 953,879 +33,825 0.35% 2,171,399
2009-03-10 2009-03-06 2.409 920,054 -13,530 0.34% 2,216,800
2009-03-05 2009-03-03 2.350 933,584 +20,295 0.34% 2,194,200
2009-03-03 2009-02-27 2.469 913,289 -33,825 0.34% 2,254,500
2009-03-02 2009-02-26 2.439 947,114 -27,061 0.35% 2,309,999
2009-02-27 2009-02-25 2.513 974,175 -67,651 0.36% 2,448,001
2009-02-25 2009-02-23 2.557 1,041,826 +20,296 0.38% 2,664,200
2009-02-23 2009-02-19 2.661 1,021,530 -54,121 0.38% 2,717,999
2009-02-20 2009-02-18 2.572 1,075,651 +13,530 0.40% 2,766,599
2009-02-19 2009-02-17 2.587 1,062,121 +20,295 0.39% 2,747,500
2009-02-18 2009-02-16 2.661 1,041,826 +20,296 0.38% 2,772,001
2009-02-13 2009-02-11 2.616 1,021,530 +13,530 0.38% 2,672,699
2009-02-12 2009-02-10 2.720 1,008,000 +6,765 0.37% 2,741,599
2009-02-11 2009-02-09 2.735 1,001,235 +20,295 0.37% 2,737,999
2009-02-10 2009-02-06 2.749 980,940 -33,825 0.36% 2,697,000
2009-02-09 2009-02-05 2.675 1,014,765 +13,530 0.37% 2,714,999
2009-02-06 2009-02-04 2.705 1,001,235 +33,825 0.37% 2,708,399
2009-02-05 2009-02-03 2.735 967,410 -81,181 0.36% 2,645,501
2009-02-04 2009-02-02 2.616 1,048,591 +47,356 0.39% 2,743,500
2009-02-03 2009-01-30 2.587 1,001,235 +54,121 0.37% 2,590,000
2009-02-02 2009-01-29 2.380 947,114 -13,531 0.35% 2,253,999
2009-01-30 2009-01-23 2.306 960,645 +13,531 0.35% 2,215,201
2009-01-29 2009-01-22 2.380 947,114 -47,356 0.35% 2,253,999
2009-01-23 2009-01-21 2.409 994,470 -21,648 0.37% 2,396,100
2009-01-22 2009-01-20 2.513 1,016,118 -9,472 0.37% 2,553,399
2009-01-16 2009-01-14 2.542 1,025,590 +20,296 0.38% 2,607,521
2009-01-15 2009-01-13 2.498 1,005,294 +33,825 0.37% 2,511,339
2009-01-14 2009-01-12 2.498 971,469 -113,653 0.36% 2,426,841
2009-01-13 2009-01-09 2.616 1,085,122 +20,295 0.40% 2,839,079
2009-01-12 2009-01-08 2.646 1,064,827 +13,530 0.39% 2,817,460
2009-01-09 2009-01-07 2.809 1,051,297 +108,242 0.39% 2,952,600
2009-01-08 2009-01-06 2.823 943,055 -47,356 0.35% 2,662,539
2009-01-07 2009-01-05 2.853 990,411 +54,121 0.36% 2,825,520
2009-01-06 2009-01-02 2.823 936,290 -47,356 0.34% 2,643,439
2009-01-05 2008-12-31 2.720 983,646 +47,356 0.36% 2,675,360
2009-01-02 2008-12-29 2.794 936,290 +67,651 0.34% 2,615,759
2008-12-30 2008-12-24 2.735 868,639 +59,533 0.32% 2,375,400
2008-12-29 2008-12-22 2.735 809,106 -67,651 0.30% 2,212,599
2008-12-23 2008-12-19 2.853 876,757 -115,007 0.32% 2,501,279
2008-12-22 2008-12-18 2.882 991,764 +27,060 0.36% 2,858,700
2008-12-19 2008-12-17 2.823 964,704 +10,825 0.35% 2,723,661
2008-12-18 2008-12-16 2.749 953,879 +20,295 0.35% 2,622,599
2008-12-17 2008-12-15 2.809 933,584 -33,826 0.34% 2,622,000
2008-12-16 2008-12-12 2.764 967,410 -186,717 0.36% 2,674,101
2008-12-15 2008-12-11 2.513 1,154,127 +87,947 0.42% 2,900,201
2008-12-12 2008-12-10 2.395 1,066,180 -6,765 0.39% 2,553,120
2008-12-11 2008-12-09 2.321 1,072,945 +86,593 0.39% 2,490,019
2008-12-10 2008-12-08 2.424 986,352 +33,826 0.36% 2,391,120
2008-12-08 2008-12-04 2.188 952,526 +155,597 0.35% 2,083,839
2008-12-05 2008-12-03 2.217 796,929 -5,412 0.29% 1,767,000
2008-12-04 2008-12-02 2.158 802,341 -309,842 0.30% 1,731,560
2008-12-02 2008-11-28 1.996 1,112,183 -54,121 0.41% 2,219,400
2008-12-01 2008-11-27 1.996 1,166,304 +372,081 0.43% 2,327,401
2008-11-28 2008-11-26 1.981 794,223 +13,530 0.29% 1,573,160
2008-11-27 2008-11-25 1.936 780,693 +13,530 0.29% 1,511,740
2008-11-26 2008-11-24 1.936 767,163 +33,826 0.28% 1,485,541
2008-11-25 2008-11-21 1.922 733,337 -47,356 0.27% 1,409,200
2008-11-21 2008-11-19 1.922 780,693 -13,530 0.29% 1,500,200
2008-11-20 2008-11-18 1.966 794,223 +40,591 0.29% 1,561,420
2008-11-19 2008-11-17 2.069 753,632 +47,355 0.28% 1,559,599
2008-11-18 2008-11-14 2.158 706,277 +87,947 0.26% 1,524,241
2008-11-17 2008-11-13 2.217 618,330 -129,890 0.23% 1,370,999
2008-11-14 2008-11-12 2.188 748,220 +67,651 0.28% 1,636,879
2008-11-13 2008-11-11 1.936 680,569 +54,120 0.25% 1,317,859
2008-11-12 2008-11-10 2.010 626,449 +13,531 0.23% 1,259,361
2008-11-10 2008-11-06 1.375 612,918 +67,651 0.23% 842,580
2008-11-06 2008-11-04 1.478 545,267 -16,237 0.20% 806,000
2008-11-05 2008-11-03 1.537 561,504 -74,416 0.21% 863,201
2008-11-04 2008-10-31 1.360 635,920 +43,297 0.23% 864,800
2008-11-03 2008-10-30 1.286 592,623 -33,826 0.22% 762,120
2008-10-31 2008-10-29 1.123 626,449 +74,417 0.23% 703,761
2008-10-30 2008-10-28 1.050 552,032 -6,765 0.20% 579,360
2008-10-28 2008-10-24 1.242 558,797 -33,826 0.21% 693,839
2008-10-23 2008-10-21 1.596 592,623 +6,765 0.22% 946,080
2008-10-22 2008-10-20 1.685 585,858 -6,765 0.22% 987,240
2008-10-17 2008-10-15 1.715 592,623 -27,060 0.22% 1,016,160
2008-10-16 2008-10-14 1.833 619,683 +40,590 0.23% 1,135,839
2008-10-14 2008-10-10 1.833 579,093 -13,530 0.21% 1,061,440
2008-10-13 2008-10-09 1.848 592,623 -40,591 0.22% 1,095,000
2008-10-10 2008-10-08 1.833 633,214 +20,296 0.23% 1,160,641
2008-10-09 2008-10-06 2.025 612,918 -27,061 0.23% 1,241,219
2008-10-08 2008-10-03 1.966 639,979 +54,121 0.24% 1,258,181
2008-10-06 2008-10-02 1.877 585,858 +33,826 0.22% 1,099,820
2008-10-03 2008-09-30 1.715 552,032 -6,765 0.20% 946,559
2008-09-24 2008-09-22 1.774 558,797 -13,531 0.21% 991,199
2008-09-09 2008-09-05 1.966 572,328 +6,765 0.21% 1,125,181
2008-09-04 2008-09-02 2.114 565,563 +6,766 0.21% 1,195,481
2008-09-02 2008-08-29 2.143 558,797 +33,825 0.21% 1,197,699
2008-08-29 2008-08-27 2.158 524,972 +5,412 0.19% 1,132,960
2008-08-27 2008-08-25 1.981 519,560 +21,648 0.19% 1,029,120
2008-08-26 2008-08-21 2.129 497,912 +13,531 0.18% 1,059,841
2008-08-25 2008-08-20 2.217 484,381 -13,531 0.18% 1,073,999
2008-08-21 2008-08-19 2.069 497,912 +4,060 0.18% 1,030,401
2008-08-19 2008-08-15 2.232 493,852 +6,765 0.18% 1,102,299
2008-08-15 2008-08-13 2.158 487,087 -18,943 0.18% 1,051,199
2008-08-14 2008-08-12 2.158 506,030 -108,241 0.19% 1,092,081
2008-08-13 2008-08-11 2.291 614,271 -18,943 0.23% 1,407,399
2008-08-12 2008-08-08 2.483 633,214 -98,770 0.23% 1,572,481
2008-08-11 2008-08-07 2.498 731,984 +1,353 0.27% 1,828,580
2008-08-08 2008-08-05 2.661 730,631 +41,944 0.27% 1,944,000
2008-08-07 2008-08-04 2.749 688,687 +27,060 0.25% 1,893,479
2008-08-05 2008-08-01 2.853 661,627 -20,295 0.24% 1,887,540
2008-08-04 2008-07-31 2.616 681,922 -6,765 0.25% 1,784,159
2008-07-31 2008-07-29 2.602 688,687 +21,648 0.25% 1,791,679
2008-07-30 2008-07-28 2.720 667,039 +73,063 0.25% 1,814,240
2008-07-29 2008-07-25 2.794 593,976 -27,060 0.22% 1,659,420
2008-07-28 2008-07-24 2.749 621,036 -63,592 0.23% 1,707,479
2008-07-25 2008-07-23 2.395 684,628 -81,182 0.25% 1,639,439
2008-07-24 2008-07-22 2.350 765,810 -13,530 0.28% 1,799,881
2008-07-23 2008-07-21 2.439 779,340 +13,530 0.29% 1,900,800
2008-07-22 2008-07-18 2.424 765,810 -69,004 0.28% 1,856,481
2008-07-21 2008-07-17 2.483 834,814 +71,710 0.31% 2,073,121
2008-07-18 2008-07-16 2.483 763,104 -16,236 0.28% 1,895,041
2008-07-17 2008-07-15 2.483 779,340 +17,589 0.29% 1,935,360
2008-07-16 2008-07-14 2.675 761,751 +25,708 0.28% 2,038,061
2008-07-15 2008-07-11 2.749 736,043 +21,648 0.27% 2,023,680
2008-07-14 2008-07-10 2.528 714,395 +28,414 0.26% 1,805,760
2008-07-11 2008-07-09 2.513 685,981 +32,472 0.25% 1,723,799
2008-07-09 2008-07-07 2.557 653,509 +2,706 0.24% 1,671,180
2008-07-08 2008-07-04 2.380 650,803 -14,883 0.24% 1,548,820
2008-07-07 2008-07-03 2.276 665,686 +23,001 0.24% 1,515,360
2008-07-04 2008-07-02 2.380 642,685 +14,883 0.24% 1,529,501
2008-07-03 2008-06-30 2.602 627,802 -59,532 0.23% 1,633,281
2008-07-02 2008-06-27 2.498 687,334 -40,591 0.25% 1,717,039
2008-06-30 2008-06-26 2.646 727,925 +48,709 0.27% 1,926,040
2008-06-27 2008-06-25 2.690 679,216 +16,236 0.25% 1,827,279
2008-06-26 2008-06-24 2.661 662,980 +67,651 0.24% 1,764,000
2008-06-25 2008-06-23 2.942 595,329 +29,766 0.22% 1,751,200
2008-06-24 2008-06-20 3.237 565,563 -9,471 0.21% 1,830,841
2008-06-23 2008-06-19 3.503 575,034 -10,824 0.21% 2,014,501
2008-06-20 2008-06-18 3.666 585,858 -4,059 0.22% 2,147,680
2008-06-19 2008-06-17 3.488 589,917 +71,710 0.22% 2,057,920
2008-06-18 2008-06-16 3.488 518,207 +55,474 0.19% 1,807,760
2008-06-17 2008-06-13 3.666 462,733 -16,236 0.17% 1,696,320
2008-06-16 2008-06-12 4.021 478,969 -39,238 0.18% 1,925,759
2008-06-13 2008-06-11 4.346 518,207 -40,590 0.19% 2,252,041
2008-06-04 2008-06-02 5.248 558,797 +20,295 0.21% 2,932,297
2008-06-03 2008-05-30 5.055 538,502 -33,826 0.20% 2,722,319
2008-05-27 2008-05-23 5.233 572,328 -6,765 0.21% 2,994,842
2008-05-23 2008-05-21 5.292 579,093 -41,943 0.21% 3,064,481
2008-05-21 2008-05-19 5.617 621,036 -6,766 0.23% 3,488,398
2008-05-16 2008-05-14 5.602 627,802 +6,766 0.23% 3,517,123
2008-05-15 2008-05-13 5.676 621,036 -6,766 0.23% 3,525,118
2008-05-13 2008-05-08 5.889 627,802 -6,765 0.23% 3,696,862
2008-05-09 2008-05-07 5.844 634,567 +5,366 0.23% 3,708,319
2008-05-07 2008-05-05 5.874 629,201 -2,683 0.23% 3,695,720
2008-05-05 2008-04-30 5.695 631,884 +10,733 0.23% 3,598,440
2008-04-29 2008-04-25 5.814 621,151 +2,683 0.23% 3,611,397
2008-04-25 2008-04-23 5.844 618,468 -13,416 0.23% 3,614,238
2008-04-24 2008-04-22 5.874 631,884 -6,708 0.23% 3,711,479
2008-04-23 2008-04-21 5.933 638,592 +6,708 0.24% 3,788,960
2008-04-17 2008-04-15 6.023 631,884 -6,708 0.23% 3,805,679
2008-04-11 2008-04-09 6.082 638,592 +6,708 0.24% 3,884,160
2008-04-10 2008-04-08 6.097 631,884 +6,708 0.23% 3,852,779
2008-04-08 2008-04-03 6.097 625,176 +33,539 0.23% 3,811,879
2008-04-03 2008-04-01 6.172 591,637 +6,708 0.22% 3,651,482
2008-04-02 2008-03-31 6.321 584,929 +13,416 0.22% 3,697,281
2008-04-01 2008-03-28 6.112 571,513 -5,366 0.21% 3,493,200
2008-03-31 2008-03-27 6.157 576,879 -16,099 0.21% 3,551,798
2008-03-28 2008-03-26 5.620 592,978 +6,708 0.22% 3,332,678
2008-03-27 2008-03-25 5.426 586,270 +17,440 0.22% 3,181,358
2008-03-26 2008-03-20 5.098 568,830 +17,441 0.21% 2,900,161
2008-03-25 2008-03-19 5.665 551,389 -20,124 0.20% 3,123,598
2008-03-20 2008-03-18 5.441 571,513 -8,049 0.21% 3,109,800
2008-03-19 2008-03-17 5.889 579,562 -38,906 0.21% 3,412,797
2008-03-18 2008-03-14 6.485 618,468 +10,732 0.23% 4,010,698
2008-03-17 2008-03-13 6.559 607,736 +18,782 0.23% 3,986,402
2008-03-14 2008-03-12 6.843 588,954 +24,149 0.22% 4,030,023
2008-03-13 2008-03-11 6.649 564,805 +6,708 0.21% 3,755,319
2008-03-12 2008-03-10 6.783 558,097 +13,416 0.21% 3,785,599
2008-03-11 2008-03-07 7.007 544,681 +61,712 0.20% 3,816,397
2008-03-10 2008-03-06 7.692 482,969 +6,708 0.18% 3,715,202
2008-03-07 2008-03-05 7.633 476,261 +20,124 0.18% 3,635,201
2008-03-06 2008-03-04 7.827 456,137 -40,248 0.17% 3,569,999
2008-03-05 2008-03-03 8.244 496,385 -33,539 0.18% 4,092,204
2008-03-04 2008-02-29 8.378 529,924 -85,861 0.20% 4,439,800
2008-03-03 2008-02-28 7.797 615,785 -6,708 0.23% 4,801,139
2008-02-28 2008-02-26 7.692 622,493 -6,708 0.23% 4,788,480
2008-02-26 2008-02-22 7.543 629,201 -13,416 0.23% 4,746,281
2008-02-25 2008-02-21 7.528 642,617 -20,123 0.24% 4,837,902
2008-02-21 2008-02-19 7.320 662,740 -2,684 0.25% 4,851,077
2008-02-20 2008-02-18 7.007 665,424 -6,707 0.25% 4,662,403
2008-02-15 2008-02-13 6.738 672,131 +2,683 0.25% 4,529,037
2008-02-14 2008-02-12 6.753 669,448 -2,683 0.25% 4,520,938
2008-02-13 2008-02-11 6.694 672,131 -6,708 0.25% 4,498,977
2008-02-11 2008-02-04 6.559 678,839 -6,708 0.25% 4,452,798
2008-02-05 2008-02-01 6.410 685,547 -6,708 0.25% 4,394,598
2008-02-01 2008-01-30 5.889 692,255 +2,683 0.26% 4,076,399
2008-01-25 2008-01-23 6.261 689,572 -13,416 0.26% 4,317,600
2008-01-24 2008-01-22 6.097 702,988 -2,683 0.26% 4,286,321
2008-01-23 2008-01-21 6.783 705,671 -6,708 0.26% 4,786,600
2008-01-21 2008-01-17 6.530 712,379 +20,124 0.26% 4,651,561
2008-01-18 2008-01-16 6.887 692,255 +36,222 0.26% 4,767,839
2008-01-15 2008-01-11 7.126 656,033 -60,371 0.24% 4,674,843
2008-01-11 2008-01-09 7.320 716,404 -53,663 0.27% 5,243,883
2008-01-10 2008-01-08 7.379 770,067 +13,416 0.29% 5,682,601
2008-01-09 2008-01-07 7.156 756,651 -26,832 0.28% 5,414,400
2008-01-08 2008-01-04 6.679 783,483 -26,831 0.29% 5,232,643
2008-01-04 2008-01-02 5.889 810,314 -13,416 0.30% 4,771,599
2007-12-28 2007-12-24 6.172 823,730 +46,955 0.31% 5,083,920
2007-12-27 2007-12-20 5.695 776,775 +20,124 0.29% 4,423,562
2007-12-21 2007-12-19 5.948 756,651 -36,223 0.28% 4,500,720
2007-12-20 2007-12-18 6.276 792,874 -44,272 0.29% 4,976,222
2007-12-19 2007-12-17 6.440 837,146 +22,807 0.31% 5,391,361
2007-12-18 2007-12-14 6.858 814,339 -13,416 0.30% 5,584,400
2007-12-17 2007-12-13 6.917 827,755 +5,367 0.31% 5,725,762
2007-12-14 2007-12-12 7.186 822,388 +6,707 0.30% 5,909,317
2007-12-13 2007-12-11 7.350 815,681 -20,123 0.30% 5,994,884
2007-12-12 2007-12-10 7.111 835,804 -13,416 0.31% 5,943,418
2007-12-11 2007-12-07 7.245 849,220 +13,416 0.31% 6,152,760
2007-12-10 2007-12-06 7.364 835,804 -6,708 0.31% 6,155,238
2007-12-07 2007-12-05 7.409 842,512 +20,124 0.31% 6,242,319
2007-12-03 2007-11-29 7.424 822,388 +26,831 0.30% 6,105,477
2007-11-30 2007-11-28 7.514 795,557 -6,708 0.30% 5,977,441
2007-11-28 2007-11-26 7.171 802,265 +9,391 0.30% 5,752,762
2007-11-27 2007-11-23 7.007 792,874 +33,540 0.29% 5,555,402
2007-11-26 2007-11-22 7.007 759,334 +33,539 0.28% 5,320,399
2007-11-22 2007-11-20 7.484 725,795 +103,302 0.27% 5,431,642
2007-11-21 2007-11-19 7.722 622,493 -46,955 0.23% 4,807,040
2007-11-20 2007-11-16 7.275 669,448 +20,123 0.25% 4,870,238
2007-11-19 2007-11-15 7.603 649,325 -197,212 0.24% 4,936,803
2007-11-16 2007-11-14 7.081 846,537 -20,124 0.31% 5,994,501
2007-11-12 2007-11-08 6.604 866,661 +33,540 0.32% 5,723,563
2007-11-08 2007-11-06 6.664 833,121 +13,416 0.31% 5,551,740
2007-11-06 2007-11-02 7.007 819,705 -12,074 0.30% 5,743,398
2007-11-05 2007-11-01 7.156 831,779 -48,297 0.31% 5,951,997
2007-11-02 2007-10-31 7.200 880,076 +6,708 0.33% 6,336,957
2007-11-01 2007-10-30 7.081 873,368 +13,415 0.32% 6,184,497
2007-10-31 2007-10-29 7.379 859,953 -13,415 0.32% 6,345,903
2007-10-30 2007-10-26 6.932 873,368 +26,831 0.39% 6,054,297
2007-10-29 2007-10-25 7.022 846,537 +53,663 0.38% 5,944,021
2007-10-26 2007-10-24 7.096 792,874 -73,787 0.35% 5,626,322
2007-10-25 2007-10-23 7.007 866,661 -13,415 0.39% 6,072,403
2007-10-24 2007-10-22 6.679 880,076 +41,589 0.39% 5,877,758
2007-10-23 2007-10-18 6.858 838,487 +68,420 0.37% 5,749,997
2007-10-22 2007-10-17 7.081 770,067 +26,832 0.34% 5,453,001
2007-10-18 2007-10-16 7.126 743,235 +20,123 0.33% 5,296,239
2007-10-17 2007-10-15 7.171 723,112 +10,733 0.32% 5,185,184
2007-10-15 2007-10-11 6.768 712,379 +20,124 0.32% 4,821,481
2007-10-11 2007-10-09 6.127 692,255 -4,025 0.31% 4,241,519
2007-10-10 2007-10-08 6.082 696,280 +105,985 0.31% 4,235,041
2007-10-09 2007-10-05 6.410 590,295 -6,708 0.26% 3,783,999
2007-10-08 2007-10-04 5.933 597,003 +20,124 0.27% 3,542,200
2007-10-05 2007-10-03 6.261 576,879 +6,708 0.26% 3,611,998
2007-10-04 2007-10-02 6.798 570,171 +6,707 0.25% 3,875,997
2007-09-27 2007-09-24 6.500 563,464 -207,944 0.25% 3,662,403
2007-09-25 2007-09-21 6.142 771,408 -33,540 0.34% 4,737,998
2007-09-19 2007-09-17 5.918 804,948 +13,416 0.36% 4,764,001
2007-09-17 2007-09-13 6.067 791,532 -40,247 0.35% 4,802,600
2007-09-14 2007-09-12 5.933 831,779 -6,708 0.37% 4,935,197
2007-09-13 2007-09-11 5.665 838,487 -6,708 0.37% 4,749,998
2007-09-12 2007-09-10 5.516 845,195 +6,708 0.38% 4,661,998
2007-09-11 2007-09-07 5.561 838,487 +32,198 0.37% 4,662,498
2007-09-07 2007-09-05 5.620 806,289 -26,832 0.36% 4,531,537
2007-09-06 2007-09-04 5.635 833,121 -6,708 0.37% 4,694,760
2007-09-05 2007-09-03 5.740 839,829 +6,708 0.37% 4,820,200
2007-09-04 2007-08-31 5.844 833,121 +6,708 0.37% 4,868,640
2007-09-03 2007-08-30 5.665 826,413 +20,124 0.37% 4,681,599
2007-08-31 2007-08-29 5.740 806,289 +49,638 0.36% 4,627,697
2007-08-30 2007-08-28 5.918 756,651 +4,025 0.34% 4,478,160
2007-08-29 2007-08-27 5.963 752,626 -13,416 0.33% 4,487,998
2007-08-28 2007-08-24 5.412 766,042 +33,539 0.34% 4,145,460
2007-08-27 2007-08-23 5.277 732,503 +13,416 0.33% 3,865,682
2007-08-24 2007-08-22 5.024 719,087 +13,416 0.32% 3,612,641
2007-08-23 2007-08-21 4.592 705,671 +33,540 0.31% 3,240,160
2007-08-22 2007-08-20 4.279 672,131 +6,707 0.30% 2,875,738
2007-08-17 2007-08-15 5.143 665,424 +33,540 0.30% 3,422,402
2007-08-14 2007-08-10 5.069 631,884 +6,708 0.28% 3,202,800
2007-08-10 2007-08-08 5.576 625,176 -13,416 0.28% 3,485,679
2007-08-07 2007-08-03 6.127 638,592 +46,955 0.28% 3,912,720
2007-08-06 2007-08-02 5.948 591,637 +13,416 0.26% 3,519,182
2007-08-03 2007-08-01 5.993 578,221 -25,490 0.26% 3,465,241
2007-08-01 2007-07-30 6.261 603,711 +6,708 0.27% 3,780,001
2007-07-31 2007-07-27 6.410 597,003 +6,708 0.27% 3,827,000
2007-07-27 2007-07-25 6.813 590,295 +6,708 0.26% 4,021,599
2007-07-24 2007-07-20 6.709 583,587 -13,416 0.26% 3,914,999
2007-07-23 2007-07-19 6.619 597,003 +53,663 0.27% 3,951,600
2007-07-19 2007-07-17 6.932 543,340 +10,733 0.24% 3,766,501
2007-07-16 2007-07-12 7.036 532,607 -26,832 0.24% 3,747,679
2007-07-13 2007-07-11 7.126 559,439 +13,416 0.25% 3,986,522
2007-07-12 2007-07-10 7.290 546,023 +9,391 0.24% 3,980,460
2007-07-11 2007-07-09 7.424 536,632 +13,416 0.24% 3,984,001
2007-07-10 2007-07-06 7.394 523,216 -33,540 0.23% 3,868,799
2007-07-06 2007-07-04 7.111 556,756 +1,342 0.25% 3,959,103
2007-07-05 2007-07-03 7.171 555,414 -18,782 0.25% 3,982,680
2007-07-04 2007-06-29 6.992 574,196 -13,416 0.26% 4,014,639
2007-07-03 2007-06-28 7.081 587,612 -52,322 0.26% 4,161,000
2007-06-29 2007-06-27 7.051 639,934 +6,708 0.28% 4,512,423
2007-06-28 2007-06-26 7.186 633,226 +13,416 0.28% 4,550,082
2007-06-27 2007-06-25 7.245 619,810 +5,366 0.28% 4,490,641
2007-06-26 2007-06-22 7.111 614,444 0.27% 4,369,323

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