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: SOUTH CHINA SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 7.180 270,000 +0 0.07% 1,938,600
2025-10-13 2025-10-09 7.060 270,000 +0 0.07% 1,906,200
2025-10-10 2025-10-08 7.000 270,000 +0 0.07% 1,890,000
2025-10-09 2025-10-06 7.150 270,000 +0 0.07% 1,930,500
2025-10-08 2025-10-03 7.180 270,000 +0 0.07% 1,938,600
2025-10-06 2025-10-02 7.160 270,000 +0 0.07% 1,933,200
2025-10-03 2025-09-30 7.060 270,000 +0 0.07% 1,906,200
2025-10-02 2025-09-29 6.920 270,000 +0 0.07% 1,868,400
2025-09-30 2025-09-26 7.056 270,000 +0 0.07% 1,905,070
2025-09-29 2025-09-25 6.995 270,000 +2,901 0.07% 1,888,694
2025-09-26 2025-09-24 7.106 267,099 +0 0.07% 1,898,101
2025-09-25 2025-09-23 7.056 267,099 +0 0.07% 1,884,601
2025-09-24 2025-09-22 7.046 267,099 +0 0.07% 1,881,901
2025-09-23 2025-09-19 7.278 267,099 +0 0.07% 1,944,001
2025-09-22 2025-09-18 7.207 267,099 +0 0.07% 1,925,101
2025-09-19 2025-09-17 7.450 267,099 +0 0.07% 1,989,901
2025-09-18 2025-09-16 7.480 267,099 +0 0.07% 1,998,001
2025-09-17 2025-09-15 7.470 267,099 +0 0.07% 1,995,301
2025-09-16 2025-09-12 7.763 267,099 +0 0.07% 2,073,601
2025-09-15 2025-09-11 7.723 267,099 +0 0.07% 2,062,801
2025-09-12 2025-09-10 7.672 267,099 +0 0.07% 2,049,301
2025-09-11 2025-09-09 7.703 267,099 +0 0.07% 2,057,401
2025-09-10 2025-09-08 7.784 267,099 +0 0.07% 2,079,001
2025-09-09 2025-09-05 7.349 267,099 +0 0.07% 1,962,901
2025-09-08 2025-09-04 7.096 267,099 +0 0.07% 1,895,401
2025-09-05 2025-09-03 7.238 267,099 +0 0.07% 1,933,201
2025-09-04 2025-09-02 7.359 267,099 +0 0.07% 1,965,601
2025-09-03 2025-09-01 7.369 267,099 +0 0.07% 1,968,301
2025-09-02 2025-08-29 7.551 267,099 +0 0.07% 2,016,901
2025-09-01 2025-08-28 7.025 267,099 +19,785 0.07% 1,876,501
2025-08-18 2025-08-14 7.298 247,314 +9,893 0.06% 1,805,002
2025-08-12 2025-08-08 7.218 237,421 +9,892 0.06% 1,713,599
2025-08-11 2025-08-07 7.258 227,529 +9,893 0.06% 1,651,403
2025-08-07 2025-08-05 7.298 217,636 +9,892 0.06% 1,588,399
2025-07-30 2025-07-28 7.480 207,744 -9,892 0.05% 1,554,003
2025-07-28 2025-07-24 7.804 217,636 +9,892 0.06% 1,698,399
2025-07-25 2025-07-23 7.774 207,744 -9,892 0.05% 1,614,903
2025-07-24 2025-07-22 7.763 217,636 -19,785 0.06% 1,689,599
2025-07-15 2025-07-11 7.197 237,421 -29,678 0.06% 1,708,799
2025-07-11 2025-07-09 6.864 267,099 +9,893 0.07% 1,833,301
2025-07-10 2025-07-08 6.884 257,206 +5,935 0.07% 1,770,598
2025-07-04 2025-07-02 7.025 251,271 +29,678 0.06% 1,765,302
2025-06-27 2025-06-25 7.096 221,593 -19,785 0.06% 1,572,479
2025-06-26 2025-06-24 7.137 241,378 -19,785 0.06% 1,722,638
2025-06-23 2025-06-19 7.218 261,163 +9,892 0.07% 1,884,958
2025-06-19 2025-06-17 7.521 251,271 -5,935 0.06% 1,889,762
2025-06-18 2025-06-16 7.430 257,206 -5,936 0.07% 1,910,998
2025-06-13 2025-06-11 7.601 263,142 +29,678 0.07% 2,000,138
2025-06-12 2025-06-10 7.442 233,464 +10,535 0.06% 1,737,483
2025-05-27 2025-05-23 6.807 222,929 -5,668 0.06% 1,517,480
2025-04-22 2025-04-16 6.129 228,597 -3,778 0.06% 1,401,182
2025-04-17 2025-04-15 6.320 232,375 +9,446 0.06% 1,468,619
2025-04-15 2025-04-11 6.384 222,929 +9,446 0.06% 1,423,080
2025-04-08 2025-04-03 6.384 213,483 +1,889 0.06% 1,362,781
2025-02-21 2025-02-19 7.209 211,594 +9,446 0.06% 1,525,442
2025-02-18 2025-02-14 7.114 202,148 +9,447 0.05% 1,438,083
2025-02-17 2025-02-13 7.220 192,701 +9,446 0.05% 1,391,277
2024-12-10 2024-12-06 8.088 183,255 -3,779 0.05% 1,482,158
2024-11-07 2024-11-05 7.199 187,034 +5,668 0.05% 1,346,402
2024-09-17 2024-09-13 8.363 181,366 -3,778 0.05% 1,516,800
2024-05-31 2024-05-29 9.874 185,144 +7,490 0.05% 1,828,161
2024-05-17 2024-05-14 10.029 177,654 -1,813 0.05% 1,781,642
2024-05-16 2024-05-13 10.205 179,467 -1,812 0.05% 1,831,505
2024-05-14 2024-05-10 10.139 181,279 -9,064 0.05% 1,837,996
2024-04-30 2024-04-26 9.003 190,343 -34,443 0.05% 1,713,597
2024-04-19 2024-04-17 8.418 224,786 -10,877 0.06% 1,892,237
2024-04-17 2024-04-15 8.363 235,663 -5,439 0.07% 1,970,799
2024-04-12 2024-04-10 7.767 241,102 -3,625 0.07% 1,872,644
2024-03-08 2024-03-06 7.966 244,727 -5,438 0.07% 1,949,399
2024-03-06 2024-03-04 7.425 250,165 -1,813 0.07% 1,857,476
2024-02-29 2024-02-27 6.873 251,978 -1,813 0.07% 1,731,938
2024-02-22 2024-02-20 6.785 253,791 -1,813 0.07% 1,721,999
2024-02-21 2024-02-19 6.664 255,604 -9,064 0.07% 1,703,281
2024-02-14 2024-02-07 6.476 264,668 -29,005 0.07% 1,714,041
2024-02-08 2024-02-06 6.145 293,673 -21,753 0.08% 1,804,683
2024-02-07 2024-02-05 5.560 315,426 -9,064 0.09% 1,753,920
2024-02-06 2024-02-02 5.527 324,490 -3,626 0.09% 1,793,580
2024-02-02 2024-01-31 5.682 328,116 -5,438 0.09% 1,864,302
2024-01-31 2024-01-29 5.627 333,554 -3,626 0.09% 1,876,800
2024-01-30 2024-01-26 5.693 337,180 -18,128 0.09% 1,919,522
2024-01-18 2024-01-16 5.781 355,308 +18,128 0.10% 2,054,083
2024-01-17 2024-01-15 5.980 337,180 -9,064 0.09% 2,016,242
2024-01-16 2024-01-12 5.825 346,244 -9,064 0.10% 2,016,963
2024-01-15 2024-01-11 5.715 355,308 -7,251 0.10% 2,030,563
2024-01-11 2024-01-09 5.704 362,559 -3,625 0.10% 2,068,002
2023-12-28 2023-12-22 5.362 366,184 -14,503 0.10% 1,963,438
2023-12-27 2023-12-21 5.296 380,687 -3,625 0.11% 2,016,002
2023-12-04 2023-11-30 5.373 384,312 -3,626 0.11% 2,064,879
2023-11-29 2023-11-27 5.031 387,938 -3,625 0.11% 1,951,681
2023-10-06 2023-10-04 4.248 391,563 +14,502 0.11% 1,663,198
2023-08-31 2023-08-29 4.479 377,061 -1,813 0.11% 1,688,960
2023-06-08 2023-06-06 4.513 378,874 +25,997 0.11% 1,709,910
2023-02-15 2023-02-13 5.082 352,877 -3,376 0.11% 1,793,222
2023-01-19 2023-01-17 4.797 356,253 -8,442 0.11% 1,709,098
2023-01-18 2023-01-16 4.809 364,695 +8,442 0.11% 1,753,918
2022-09-16 2022-09-14 3.743 356,253 -1,689 0.11% 1,333,518
2022-08-30 2022-08-26 3.826 357,942 +3,377 0.11% 1,369,521
2022-07-14 2022-07-12 4.158 354,565 -8,442 0.11% 1,474,200
2022-06-30 2022-06-28 4.513 363,007 +3,377 0.11% 1,638,300
2022-05-17 2022-05-13 4.377 359,630 +14,131 0.11% 1,574,153
2022-03-11 2022-03-09 4.192 345,499 -16,221 0.11% 1,448,400
2022-03-07 2022-03-03 4.673 361,720 -8,110 0.11% 1,690,342
2022-02-28 2022-02-24 4.710 369,830 +8,110 0.12% 1,741,920
2022-02-25 2022-02-23 4.895 361,720 +16,221 0.11% 1,770,622
2022-02-08 2022-02-04 4.772 345,499 +8,110 0.11% 1,648,620
2022-01-11 2022-01-07 5.117 337,389 -3,244 0.11% 1,726,401
2021-12-28 2021-12-22 4.895 340,633 +8,110 0.11% 1,667,401
2021-12-23 2021-12-21 5.006 332,523 -40,551 0.10% 1,664,602
2021-11-03 2021-11-01 4.821 373,074 -4,866 0.12% 1,798,600
2021-11-02 2021-10-29 4.846 377,940 +4,866 0.12% 1,831,379
2021-10-05 2021-09-30 4.685 373,074 +3,244 0.12% 1,748,000
2021-09-17 2021-09-15 5.031 369,830 -8,110 0.12% 1,860,480
2021-09-14 2021-09-10 5.512 377,940 -14,599 0.12% 2,083,018
2021-09-13 2021-09-09 5.425 392,539 -8,110 0.12% 2,129,601
2021-09-10 2021-09-08 5.561 400,649 +9,732 0.13% 2,227,939
2021-09-01 2021-08-30 5.068 390,917 +4,866 0.12% 1,981,021
2021-08-25 2021-08-23 5.018 386,051 +17,843 0.12% 1,937,322
2021-08-24 2021-08-20 5.055 368,208 +40,552 0.12% 1,861,400
2021-08-18 2021-08-16 5.548 327,656 -40,552 0.10% 1,817,998
2021-08-09 2021-08-05 5.154 368,208 -8,110 0.12% 1,897,720
2021-08-05 2021-08-03 5.105 376,318 +40,551 0.12% 1,920,959
2021-08-03 2021-07-30 4.772 335,767 +9,733 0.11% 1,602,182
2021-08-02 2021-07-29 5.154 326,034 +1,622 0.10% 1,680,358
2021-07-30 2021-07-28 4.994 324,412 +3,244 0.10% 1,619,999
2021-07-29 2021-07-27 4.920 321,168 -4,866 0.10% 1,580,039
2021-07-28 2021-07-26 5.253 326,034 +4,866 0.10% 1,712,518
2021-07-27 2021-07-23 5.807 321,168 -8,110 0.10% 1,865,159
2021-07-22 2021-07-20 5.277 329,278 +12,976 0.10% 1,737,678
2021-07-15 2021-07-13 5.573 316,302 +4,866 0.10% 1,762,800
2021-07-14 2021-07-12 5.351 311,436 +3,244 0.10% 1,666,561
2021-07-12 2021-07-08 5.290 308,192 +3,244 0.10% 1,630,202
2021-07-09 2021-07-07 5.573 304,948 +4,867 0.10% 1,699,523
2021-07-08 2021-07-06 5.573 300,081 +1,622 0.09% 1,672,398
2021-07-07 2021-07-05 5.561 298,459 +9,732 0.09% 1,659,678
2021-07-06 2021-07-02 5.684 288,727 +12,977 0.09% 1,641,161
2021-07-05 2021-06-30 6.202 275,750 -8,111 0.09% 1,710,197
2021-06-29 2021-06-25 5.918 283,861 +9,733 0.09% 1,680,002
2021-06-28 2021-06-24 6.017 274,128 +1,622 0.09% 1,649,438
2021-06-24 2021-06-22 6.843 272,506 -1,622 0.09% 1,864,798
2021-06-23 2021-06-21 7.312 274,128 -12,977 0.09% 2,004,337
2021-06-21 2021-06-17 6.288 287,105 -1,622 0.09% 1,805,401
2021-06-18 2021-06-16 6.301 288,727 -16,221 0.09% 1,819,161
2021-06-17 2021-06-15 5.844 304,948 -3,244 0.10% 1,782,243
2021-06-15 2021-06-10 5.811 308,192 -92,490 0.10% 1,790,994
2021-06-10 2021-06-08 5.849 400,682 -28,620 0.13% 2,343,600
2021-06-09 2021-06-07 5.736 429,302 -4,770 0.14% 2,462,400
2021-05-31 2021-05-27 5.459 434,072 -7,950 0.14% 2,369,640
2021-05-26 2021-05-24 4.969 442,022 -7,950 0.14% 2,196,199
2021-05-25 2021-05-21 5.119 449,972 +15,900 0.14% 2,303,619
2021-05-13 2021-05-11 5.736 434,072 -14,310 0.14% 2,489,760
2021-05-12 2021-05-10 5.447 448,382 -3,180 0.14% 2,442,119
2021-05-11 2021-05-07 5.145 451,562 -3,180 0.14% 2,323,119
2021-05-03 2021-04-29 4.956 454,742 +95,400 0.15% 2,253,679
2021-04-30 2021-04-28 5.107 359,342 -15,900 0.12% 1,835,121
2021-04-27 2021-04-23 5.082 375,242 +4,770 0.12% 1,906,881
2021-04-23 2021-04-21 4.604 370,472 -6,360 0.12% 1,705,561
2021-04-08 2021-04-01 4.314 376,832 +1,590 0.12% 1,625,821
2021-03-29 2021-03-25 4.252 375,242 +9,540 0.12% 1,595,361
2021-03-26 2021-03-24 4.214 365,702 +4,770 0.12% 1,541,001
2021-03-25 2021-03-23 4.478 360,932 +7,950 0.12% 1,616,241
2021-03-23 2021-03-19 4.604 352,982 +6,360 0.11% 1,625,041
2021-03-22 2021-03-18 4.805 346,622 +7,950 0.11% 1,665,522
2021-03-19 2021-03-17 5.031 338,672 -4,770 0.11% 1,704,002
2021-03-17 2021-03-15 4.553 343,442 +41,341 0.11% 1,563,842
2021-03-15 2021-03-11 4.755 302,101 +17,490 0.10% 1,436,398
2021-03-12 2021-03-10 4.453 284,611 +3,180 0.09% 1,267,318
2021-03-11 2021-03-09 4.465 281,431 -278,252 0.09% 1,256,698
2021-03-09 2021-03-05 5.296 559,683 -7,950 0.18% 2,963,842
2021-03-08 2021-03-04 6.113 567,633 -389,552 0.18% 3,470,042
2021-03-05 2021-03-03 6.352 957,185 -4,770 0.31% 6,080,203
2021-03-04 2021-03-02 5.748 961,955 +318,002 0.31% 5,529,702
2021-03-03 2021-03-01 6.013 643,953 +313,231 0.21% 3,871,799
2021-03-02 2021-02-26 4.969 330,722 -57,240 0.11% 1,643,202
2021-03-01 2021-02-25 4.566 387,962 +20,670 0.12% 1,771,441
2021-02-26 2021-02-24 4.478 367,292 +7,950 0.12% 1,644,721
2021-02-24 2021-02-22 5.006 359,342 -20,670 0.12% 1,798,961
2021-02-23 2021-02-19 4.692 380,012 -39,750 0.12% 1,782,941
2021-02-22 2021-02-18 4.189 419,762 -23,850 0.13% 1,758,240
2021-02-19 2021-02-17 4.214 443,612 -7,950 0.14% 1,869,299
2021-02-16 2021-02-09 4.226 451,562 +7,950 0.14% 1,908,479
2021-02-10 2021-02-08 4.113 443,612 +7,950 0.14% 1,824,659
2021-02-09 2021-02-05 4.113 435,662 -136,741 0.14% 1,791,960
2021-02-08 2021-02-04 4.101 572,403 -755,253 0.18% 2,347,201
2021-02-05 2021-02-03 4.226 1,327,656 +176,490 0.43% 5,611,198
2021-02-03 2021-02-01 4.327 1,151,166 +15,901 0.37% 4,981,122
2021-01-28 2021-01-26 4.604 1,135,265 +7,950 0.36% 5,226,478
2021-01-27 2021-01-25 4.742 1,127,315 +41,340 0.36% 5,345,858
2021-01-26 2021-01-22 4.792 1,085,975 +362,522 0.35% 5,204,459
2021-01-25 2021-01-21 4.956 723,453 +15,900 0.23% 3,585,398
2021-01-22 2021-01-20 5.044 707,553 -39,751 0.23% 3,568,898
2021-01-21 2021-01-19 4.629 747,304 +42,931 0.24% 3,459,202
2021-01-20 2021-01-18 4.679 704,373 -6,360 0.23% 3,295,918
2021-01-18 2021-01-14 4.579 710,733 -117,661 0.23% 3,254,158
2021-01-15 2021-01-13 4.704 828,394 +12,720 0.27% 3,897,080
2021-01-14 2021-01-12 4.780 815,674 -6,360 0.26% 3,898,800
2021-01-12 2021-01-08 4.805 822,034 +15,900 0.26% 3,949,880
2021-01-11 2021-01-07 4.943 806,134 +7,950 0.26% 3,985,021
2021-01-06 2021-01-04 4.969 798,184 -7,950 0.26% 3,965,801
2021-01-05 2020-12-31 4.818 806,134 +30,210 0.26% 3,883,621
2021-01-04 2020-12-29 4.818 775,924 -60,420 0.25% 3,738,081
2020-12-30 2020-12-28 4.415 836,344 +25,440 0.27% 3,692,520
2020-12-29 2020-12-24 4.050 810,904 -4,770 0.26% 3,284,400
2020-12-28 2020-12-22 3.862 815,674 +34,980 0.26% 3,149,820
2020-12-02 2020-11-30 3.774 780,694 -1,590 0.25% 2,946,001
2020-11-09 2020-11-05 3.660 782,284 -1,590 0.25% 2,863,441
2020-10-28 2020-10-23 3.962 783,874 +435,662 0.25% 3,105,901
2020-09-29 2020-09-25 3.296 348,212 -15,900 0.11% 1,147,561
2020-09-24 2020-09-22 3.346 364,112 +15,900 0.12% 1,218,281
2020-09-15 2020-09-11 3.472 348,212 -1,590 0.11% 1,208,881
2020-08-19 2020-08-17 4.025 349,802 -3,180 0.11% 1,408,001
2020-08-13 2020-08-11 3.786 352,982 +6,360 0.11% 1,336,441
2020-08-05 2020-08-03 4.151 346,622 +4,770 0.11% 1,438,801
2020-08-04 2020-07-31 3.925 341,852 +3,180 0.11% 1,341,601
2020-07-31 2020-07-29 4.126 338,672 +3,180 0.11% 1,397,282
2020-07-30 2020-07-28 4.050 335,492 +4,770 0.11% 1,358,842
2020-07-27 2020-07-23 4.000 330,722 -222,601 0.11% 1,322,882
2020-07-24 2020-07-22 3.308 553,323 +162,181 0.18% 1,830,481
2020-07-22 2020-07-20 3.170 391,142 +55,650 0.13% 1,239,840
2020-07-20 2020-07-16 2.956 335,492 +7,950 0.11% 991,701
2020-07-17 2020-07-15 3.258 327,542 +11,130 0.11% 1,067,081
2020-07-14 2020-07-10 3.082 316,412 -11,130 0.10% 975,101
2020-07-13 2020-07-09 3.245 327,542 +4,770 0.11% 1,062,961
2020-05-14 2020-05-12 2.906 322,772 +23,851 0.10% 937,861
2020-05-07 2020-05-05 2.138 298,921 +11,130 0.10% 639,199
2019-11-21 2019-11-19 2.025 287,791 -31,801 0.09% 582,819
2019-10-31 2019-10-29 2.075 319,592 -7,950 0.10% 663,301
2019-09-11 2019-09-09 2.176 327,542 +39,751 0.11% 712,761
2019-07-05 2019-07-03 2.453 287,791 -39,751 0.09% 705,899
2019-06-27 2019-06-25 2.830 327,542 +34,981 0.11% 927,001
2019-06-10 2019-06-05 2.189 292,561 -6,360 0.09% 640,319
2019-06-06 2019-06-04 2.138 298,921 -95,401 0.10% 639,199
2019-06-03 2019-05-30 2.226 394,322 +95,401 0.13% 877,920
2019-05-24 2019-05-22 2.201 298,921 +11,130 0.10% 657,999
2019-03-19 2019-03-15 2.629 287,791 -7,950 0.09% 756,579
2019-02-27 2019-02-25 2.730 295,741 +7,950 0.09% 807,239
2019-01-03 2018-12-31 2.252 287,791 -7,950 0.09% 647,979
2019-01-02 2018-12-27 2.264 295,741 -12,720 0.09% 669,599
2018-12-28 2018-12-24 2.327 308,461 +7,950 0.10% 717,799
2018-12-17 2018-12-13 2.453 300,511 -7,950 0.10% 737,099
2018-12-13 2018-12-11 2.377 308,461 +7,950 0.10% 733,319
2018-11-20 2018-11-16 2.516 300,511 -7,950 0.10% 755,999
2018-10-22 2018-10-18 2.516 308,461 -22,261 0.10% 775,999
2018-07-03 2018-06-28 3.170 330,722 -79,500 0.11% 1,048,321
2018-06-27 2018-06-25 3.296 410,222 -39,750 0.13% 1,351,920
2018-06-12 2018-06-08 3.560 449,972 -39,750 0.14% 1,601,779
2018-06-08 2018-06-06 3.623 489,722 -4,770 0.16% 1,774,079
2018-06-05 2018-06-01 3.711 494,492 +4,770 0.16% 1,834,899
2018-05-07 2018-05-03 3.509 489,722 +79,500 0.16% 1,718,639
2018-04-06 2018-04-03 3.673 410,222 -7,950 0.13% 1,506,720
2018-03-27 2018-03-23 3.761 418,172 -23,850 0.13% 1,572,740
2018-03-20 2018-03-16 3.811 442,022 +7,950 0.14% 1,684,680
2018-03-16 2018-03-14 3.899 434,072 -55,650 0.14% 1,692,600
2018-02-27 2018-02-23 4.075 489,722 +79,500 0.16% 1,995,839
2018-02-02 2018-01-31 4.176 410,222 -4,770 0.13% 1,713,120
2018-01-17 2018-01-15 4.164 414,992 -3,180 0.13% 1,727,820
2018-01-05 2018-01-03 4.352 418,172 -7,950 0.13% 1,819,960
2018-01-02 2017-12-28 4.302 426,122 -62,010 0.14% 1,833,120
2017-12-22 2017-12-20 4.075 488,132 +39,750 0.16% 1,989,359
2017-12-15 2017-12-13 4.000 448,382 -7,950 0.14% 1,793,519
2017-12-13 2017-12-11 4.013 456,332 +6,360 0.15% 1,831,059
2017-11-30 2017-11-28 4.126 449,972 +7,950 0.14% 1,856,479
2017-10-31 2017-10-27 4.755 442,022 -7,950 0.14% 2,101,679
2017-10-25 2017-10-23 4.880 449,972 -7,950 0.14% 2,196,079
2017-10-11 2017-10-09 4.943 457,922 +7,950 0.15% 2,263,679
2017-08-03 2017-08-01 4.704 449,972 -7,950 0.14% 2,116,839
2017-08-02 2017-07-31 4.679 457,922 +7,950 0.15% 2,142,719
2017-07-10 2017-07-06 4.956 449,972 -7,950 0.14% 2,230,039
2017-06-19 2017-06-15 5.138 457,922 +7,286 0.14% 2,352,957
2017-06-08 2017-06-06 5.074 450,636 +7,823 0.14% 2,286,719
2017-06-02 2017-05-31 5.113 442,813 -23,470 0.14% 2,264,002
2017-04-26 2017-04-24 5.445 466,283 +7,823 0.15% 2,538,958
2017-04-10 2017-04-06 5.803 458,460 +15,647 0.15% 2,660,441
2017-03-28 2017-03-24 6.186 442,813 -23,470 0.14% 2,739,442
2017-03-27 2017-03-23 6.199 466,283 +17,211 0.15% 2,890,598
2017-03-24 2017-03-22 6.263 449,072 -3,129 0.14% 2,812,603
2017-03-23 2017-03-21 6.365 452,201 -1,565 0.14% 2,878,440
2017-03-22 2017-03-20 6.301 453,766 +4,694 0.14% 2,859,402
2017-03-16 2017-03-14 6.212 449,072 +15,648 0.14% 2,789,643
2017-03-15 2017-03-13 6.263 433,424 -31,295 0.14% 2,714,597
2017-03-14 2017-03-10 6.148 464,719 -18,776 0.15% 2,857,142
2017-03-13 2017-03-09 6.301 483,495 -7,824 0.15% 3,046,739
2017-03-10 2017-03-08 6.378 491,319 +35,989 0.16% 3,133,722
2017-03-03 2017-03-01 6.378 455,330 -7,824 0.14% 2,904,178
2017-03-02 2017-02-28 6.340 463,154 -1,565 0.15% 2,936,321
2017-02-28 2017-02-24 6.378 464,719 +1,565 0.15% 2,964,062
2017-02-27 2017-02-23 6.532 463,154 +4,694 0.15% 3,025,121
2017-02-22 2017-02-20 6.186 458,460 -3,129 0.15% 2,836,241
2017-02-21 2017-02-17 6.135 461,589 +3,129 0.15% 2,831,999
2017-02-10 2017-02-08 6.212 458,460 -15,647 0.15% 2,847,961
2017-02-08 2017-02-06 6.186 474,107 +7,824 0.15% 2,933,041
2017-02-02 2017-01-27 6.238 466,283 +23,470 0.15% 2,908,478
2017-01-26 2017-01-24 6.161 442,813 -3,129 0.14% 2,728,122
2017-01-25 2017-01-23 5.892 445,942 +3,129 0.14% 2,627,699
2017-01-20 2017-01-18 5.892 442,813 +15,647 0.14% 2,609,262
2017-01-16 2017-01-12 5.726 427,166 -39,117 0.14% 2,446,082
2016-12-29 2016-12-23 5.496 466,283 -23,471 0.15% 2,562,798
2016-12-23 2016-12-21 5.624 489,754 -6,259 0.16% 2,754,400
2016-12-22 2016-12-20 5.509 496,013 +6,259 0.16% 2,732,541
2016-12-21 2016-12-19 5.637 489,754 -6,259 0.16% 2,760,660
2016-12-16 2016-12-14 5.586 496,013 +6,259 0.16% 2,770,581
2016-12-15 2016-12-13 5.688 489,754 -6,259 0.16% 2,785,700
2016-12-14 2016-12-12 5.560 496,013 -32,859 0.16% 2,757,901
2016-12-05 2016-12-01 5.777 528,872 -31,294 0.17% 3,055,522
2016-11-24 2016-11-22 5.739 560,166 -15,647 0.18% 3,214,841
2016-11-22 2016-11-18 5.688 575,813 -7,824 0.18% 3,275,200
2016-11-21 2016-11-17 5.701 583,637 -7,823 0.19% 3,327,163
2016-11-14 2016-11-10 5.535 591,460 -7,824 0.19% 3,273,480
2016-11-11 2016-11-09 5.432 599,284 +15,647 0.19% 3,255,502
2016-10-14 2016-10-12 5.688 583,637 -9,388 0.19% 3,319,703
2016-10-13 2016-10-11 5.496 593,025 -7,823 0.19% 3,259,401
2016-10-05 2016-10-03 5.432 600,848 +7,823 0.19% 3,263,998
2016-09-15 2016-09-13 5.598 593,025 +9,388 0.19% 3,320,041
2016-09-14 2016-09-12 5.662 583,637 +31,295 0.19% 3,304,783
2016-09-13 2016-09-09 5.816 552,342 +6,258 0.18% 3,212,298
2016-09-12 2016-09-08 5.752 546,084 -9,388 0.17% 3,141,003
2016-08-12 2016-08-10 5.266 555,472 -7,823 0.18% 2,925,201
2016-08-10 2016-08-08 5.241 563,295 -7,824 0.18% 2,951,998
2016-07-28 2016-07-26 5.279 571,119 +42,247 0.18% 3,014,901
2016-07-07 2016-07-05 5.087 528,872 +7,824 0.17% 2,690,482
2016-06-01 2016-05-30 5.164 521,048 +6,411 0.17% 2,690,445
2016-05-17 2016-05-13 5.138 514,637 +23,182 0.17% 2,644,021
2016-05-10 2016-05-06 5.293 491,455 +7,727 0.16% 2,601,240
2016-04-21 2016-04-19 5.901 483,728 -7,727 0.16% 2,854,562
2016-04-20 2016-04-18 5.875 491,455 -23,182 0.16% 2,887,440
2016-04-18 2016-04-14 5.655 514,637 -15,454 0.17% 2,910,421
2016-04-15 2016-04-13 5.604 530,091 +23,182 0.17% 2,970,378
2016-04-13 2016-04-11 5.345 506,909 +7,727 0.16% 2,709,277
2016-04-07 2016-04-05 5.409 499,182 +7,727 0.16% 2,700,279
2016-04-01 2016-03-30 5.591 491,455 +13,909 0.16% 2,747,520
2016-03-30 2016-03-24 5.772 477,546 +20,091 0.15% 2,756,281
2016-03-29 2016-03-23 5.914 457,455 +7,727 0.15% 2,705,441
2016-03-23 2016-03-21 5.914 449,728 -15,454 0.14% 2,659,742
2016-03-14 2016-03-10 5.655 465,182 -4,637 0.15% 2,630,739
2016-03-11 2016-03-09 5.707 469,819 +12,364 0.15% 2,681,283
2016-03-10 2016-03-08 5.836 457,455 +10,818 0.15% 2,669,921
2016-03-08 2016-03-04 5.875 446,637 +12,364 0.14% 2,624,122
2016-03-07 2016-03-03 5.875 434,273 +7,727 0.14% 2,551,480
2016-03-04 2016-03-02 5.772 426,546 -7,727 0.14% 2,461,921
2016-03-01 2016-02-26 5.668 434,273 -15,455 0.14% 2,461,560
2016-02-24 2016-02-22 5.629 449,728 -7,727 0.14% 2,531,702
2016-02-23 2016-02-19 5.513 457,455 +7,727 0.15% 2,521,920
2016-02-04 2016-02-02 5.189 449,728 -15,454 0.14% 2,333,822
2016-02-01 2016-01-28 5.189 465,182 -3,091 0.15% 2,414,019
2016-01-21 2016-01-19 5.384 468,273 +7,727 0.15% 2,520,959
2016-01-18 2016-01-14 5.422 460,546 -3,091 0.15% 2,497,241
2016-01-15 2016-01-13 5.422 463,637 +7,728 0.15% 2,514,001
2016-01-11 2016-01-07 5.785 455,909 +7,727 0.15% 2,637,297
2016-01-05 2015-12-31 6.445 448,182 +7,727 0.14% 2,888,399
2015-12-29 2015-12-24 6.535 440,455 -7,727 0.14% 2,878,501
2015-12-28 2015-12-22 6.496 448,182 -7,727 0.14% 2,911,599
2015-12-22 2015-12-18 6.406 455,909 +7,727 0.15% 2,920,497
2015-12-18 2015-12-16 6.380 448,182 +7,727 0.14% 2,859,399
2015-12-16 2015-12-14 6.212 440,455 -7,727 0.14% 2,736,001
2015-12-11 2015-12-09 6.678 448,182 +7,727 0.14% 2,992,799
2015-12-08 2015-12-04 6.911 440,455 +7,727 0.14% 3,043,801
2015-12-04 2015-12-02 6.988 432,728 -7,727 0.14% 3,024,003
2015-11-30 2015-11-26 7.014 440,455 +7,727 0.14% 3,089,401
2015-11-27 2015-11-25 6.988 432,728 +9,273 0.14% 3,024,003
2015-11-24 2015-11-20 7.273 423,455 -7,727 0.14% 3,079,761
2015-11-18 2015-11-16 7.169 431,182 +7,727 0.14% 3,091,319
2015-11-16 2015-11-12 7.415 423,455 -7,727 0.14% 3,140,041
2015-11-13 2015-11-11 7.260 431,182 +7,727 0.14% 3,130,379
2015-11-11 2015-11-09 7.364 423,455 -4,636 0.14% 3,118,121
2015-11-09 2015-11-05 7.402 428,091 -7,728 0.14% 3,168,878
2015-11-06 2015-11-04 7.545 435,819 -38,636 0.14% 3,288,124
2015-11-05 2015-11-03 7.079 474,455 -15,454 0.15% 3,358,581
2015-11-03 2015-10-30 6.859 489,909 +4,636 0.16% 3,360,197
2015-10-28 2015-10-26 6.924 485,273 +7,727 0.16% 3,359,799
2015-10-15 2015-10-13 6.458 477,546 +18,546 0.15% 3,083,821
2015-10-14 2015-10-12 6.471 459,000 +12,363 0.15% 2,969,998
2015-10-09 2015-10-07 6.302 446,637 -30,909 0.14% 2,814,862
2015-10-08 2015-10-06 6.005 477,546 -7,727 0.15% 2,867,521
2015-10-07 2015-10-05 6.082 485,273 -69,546 0.16% 2,951,599
2015-10-06 2015-10-02 6.044 554,819 +69,546 0.18% 3,353,062
2015-09-30 2015-09-25 5.940 485,273 -1,546 0.16% 2,882,519
2015-09-29 2015-09-24 5.966 486,819 -1,545 0.16% 2,904,303
2015-09-16 2015-09-14 5.733 488,364 -23,182 0.16% 2,799,760
2015-09-10 2015-09-08 5.836 511,546 +21,637 0.16% 2,985,621
2015-09-09 2015-09-07 5.604 489,909 -15,455 0.16% 2,745,217
2015-09-08 2015-09-04 5.319 505,364 +4,636 0.16% 2,687,940
2015-09-07 2015-09-02 5.396 500,728 +27,819 0.16% 2,702,162
2015-08-31 2015-08-27 5.901 472,909 -23,182 0.15% 2,790,717
2015-08-28 2015-08-26 5.448 496,091 +7,727 0.16% 2,702,818
2015-08-27 2015-08-25 5.384 488,364 +3,091 0.16% 2,629,120
2015-08-26 2015-08-24 5.578 485,273 +29,364 0.16% 2,706,679
2015-08-20 2015-08-18 7.092 455,909 +7,727 0.15% 3,233,197
2015-08-19 2015-08-17 7.376 448,182 +7,727 0.14% 3,305,999
2015-08-18 2015-08-14 7.428 440,455 -7,727 0.14% 3,271,801
2015-08-14 2015-08-12 7.066 448,182 +7,727 0.14% 3,166,799
2015-08-13 2015-08-11 7.208 440,455 -7,727 0.14% 3,174,901
2015-08-12 2015-08-10 7.545 448,182 -40,182 0.14% 3,381,399
2015-08-11 2015-08-07 7.182 488,364 -7,727 0.16% 3,507,600
2015-08-10 2015-08-06 6.846 496,091 -3,091 0.16% 3,396,178
2015-08-07 2015-08-05 6.911 499,182 -35,546 0.16% 3,449,639
2015-08-05 2015-08-03 6.678 534,728 -12,363 0.17% 3,570,722
2015-08-04 2015-07-31 6.807 547,091 -9,273 0.18% 3,724,078
2015-07-31 2015-07-29 6.885 556,364 +7,727 0.18% 3,830,399
2015-07-30 2015-07-28 6.587 548,637 +7,727 0.18% 3,613,901
2015-07-29 2015-07-27 6.561 540,910 +30,910 0.17% 3,549,003
2015-07-28 2015-07-24 7.195 510,000 -18,546 0.16% 3,669,597
2015-07-24 2015-07-22 6.975 528,546 +34,000 0.17% 3,686,761
2015-07-21 2015-07-17 6.807 494,546 -7,727 0.16% 3,366,401
2015-07-17 2015-07-15 6.626 502,273 +7,727 0.16% 3,327,999
2015-07-16 2015-07-14 6.911 494,546 +17,000 0.16% 3,417,601
2015-07-14 2015-07-10 6.471 477,546 -1,545 0.15% 3,090,001
2015-07-13 2015-07-09 6.121 479,091 -41,728 0.15% 2,932,598
2015-07-10 2015-07-08 5.384 520,819 +7,728 0.17% 2,803,842
2015-07-09 2015-07-07 6.199 513,091 +4,636 0.17% 3,180,558
2015-07-08 2015-07-06 6.768 508,455 +7,727 0.16% 3,441,340
2015-07-07 2015-07-03 7.131 500,728 +7,728 0.16% 3,570,482
2015-07-06 2015-07-02 7.376 493,000 +15,454 0.16% 3,636,597
2015-07-03 2015-06-30 7.881 477,546 +7,727 0.15% 3,763,621
2015-07-02 2015-06-29 7.661 469,819 +23,182 0.15% 3,599,363
2015-06-30 2015-06-26 8.140 446,637 +43,273 0.14% 3,635,622
2015-06-29 2015-06-25 8.425 403,364 -23,182 0.13% 3,398,220
2015-06-26 2015-06-24 8.696 426,546 -27,818 0.14% 3,709,442
2015-06-25 2015-06-23 8.606 454,364 +23,182 0.15% 3,910,200
2015-06-23 2015-06-19 8.256 431,182 +23,182 0.14% 3,560,039
2015-06-16 2015-06-12 8.929 408,000 +12,363 0.13% 3,643,197
2015-06-12 2015-06-10 8.489 395,637 +21,637 0.13% 3,358,723
2015-06-11 2015-06-09 8.632 374,000 -4,637 0.12% 3,228,277
2015-06-08 2015-06-04 9.059 378,637 -7,727 0.12% 3,430,003
2015-06-05 2015-06-03 9.188 386,364 +7,727 0.12% 3,550,001
2015-06-03 2015-06-01 9.454 378,637 +9,273 0.12% 3,579,447
2015-06-02 2015-05-29 9.362 369,364 +3,286 0.12% 3,458,025
2015-06-01 2015-05-28 9.401 366,078 +16,849 0.12% 3,441,601
2015-05-29 2015-05-27 9.989 349,229 -16,849 0.11% 3,488,399
2015-05-28 2015-05-26 9.467 366,078 +22,976 0.12% 3,465,501
2015-05-27 2015-05-22 9.297 343,102 +21,444 0.11% 3,189,757
2015-05-26 2015-05-21 9.284 321,658 +3,063 0.10% 2,986,196
2015-05-22 2015-05-20 9.284 318,595 -30,634 0.10% 2,957,760
2015-05-21 2015-05-19 8.905 349,229 +61,268 0.11% 3,109,919
2015-05-20 2015-05-18 8.788 287,961 -1,532 0.09% 2,530,481
2015-05-19 2015-05-15 8.709 289,493 -22,975 0.09% 2,521,264
2015-05-15 2015-05-13 8.605 312,468 -53,610 0.10% 2,688,718
2015-05-14 2015-05-12 8.566 366,078 -7,658 0.12% 3,135,681
2015-05-13 2015-05-11 8.618 373,736 +16,848 0.12% 3,220,796
2015-05-12 2015-05-08 8.605 356,888 +41,356 0.12% 3,070,943
2015-05-11 2015-05-07 8.056 315,532 +7,659 0.10% 2,542,043
2015-05-08 2015-05-06 8.383 307,873 +9,190 0.10% 2,580,839
2015-05-07 2015-05-05 8.605 298,683 +1,532 0.10% 2,570,102
2015-05-06 2015-05-04 9.153 297,151 +7,658 0.10% 2,719,879
2015-05-05 2015-04-30 9.153 289,493 -24,507 0.09% 2,649,784
2015-04-30 2015-04-28 9.467 314,000 +15,317 0.10% 2,972,501
2015-04-29 2015-04-27 9.911 298,683 -50,546 0.10% 2,960,102
2015-04-23 2015-04-21 10.119 349,229 +7,658 0.11% 3,533,999
2015-04-22 2015-04-20 10.054 341,571 +1,532 0.11% 3,434,204
2015-04-21 2015-04-17 10.394 340,039 +7,659 0.11% 3,534,241
2015-04-20 2015-04-16 10.341 332,380 -4,595 0.11% 3,437,276
2015-04-17 2015-04-15 10.159 336,975 -3,064 0.11% 3,423,195
2015-04-16 2015-04-14 10.472 340,039 -13,785 0.11% 3,560,881
2015-04-15 2015-04-13 10.903 353,824 +22,975 0.11% 3,857,697
2015-04-14 2015-04-10 10.903 330,849 -65,863 0.11% 3,607,204
2015-04-13 2015-04-09 10.694 396,712 -30,634 0.13% 4,242,419
2015-04-10 2015-04-08 9.911 427,346 -219,034 0.14% 4,235,218
2015-04-09 2015-04-02 8.069 646,380 +82,712 0.21% 5,215,918
2015-04-02 2015-03-31 7.247 563,668 +7,658 0.18% 4,084,799
2015-04-01 2015-03-30 7.338 556,010 +27,571 0.18% 4,080,123
2015-03-16 2015-03-12 6.946 528,439 -38,293 0.17% 3,670,801
2015-03-05 2015-03-03 7.103 566,732 +9,191 0.18% 4,025,604
2015-03-04 2015-03-02 7.273 557,541 -1,532 0.18% 4,054,958
2015-03-02 2015-02-26 7.208 559,073 -4,595 0.18% 4,029,600
2015-02-26 2015-02-24 6.986 563,668 +4,595 0.18% 3,937,599
2015-02-16 2015-02-12 6.790 559,073 -7,659 0.18% 3,796,000
2015-02-09 2015-02-05 6.790 566,732 +7,659 0.18% 3,848,003
2015-02-06 2015-02-04 6.920 559,073 -3,063 0.18% 3,869,000
2015-02-05 2015-02-03 6.907 562,136 -12,254 0.18% 3,882,857
2015-02-04 2015-02-02 6.986 574,390 +1,532 0.19% 4,012,500
2015-01-28 2015-01-26 7.286 572,858 +1,531 0.19% 4,173,838
2015-01-27 2015-01-23 7.351 571,327 +7,659 0.19% 4,199,983
2015-01-21 2015-01-19 7.090 563,668 -4,595 0.18% 3,996,479
2015-01-12 2015-01-08 7.756 568,263 -1,532 0.18% 4,407,478
2015-01-09 2015-01-07 7.730 569,795 +9,190 0.19% 4,404,481
2015-01-07 2015-01-05 7.678 560,605 +6,127 0.18% 4,304,162
2015-01-06 2015-01-02 7.547 554,478 +7,659 0.18% 4,184,721
2015-01-02 2014-12-29 7.469 546,819 +3,063 0.18% 4,084,078
2014-12-22 2014-12-18 7.730 543,756 -13,785 0.18% 4,203,201
2014-12-16 2014-12-12 7.573 557,541 -7,659 0.18% 4,222,398
2014-12-15 2014-12-11 7.417 565,200 -3,063 0.18% 4,191,842
2014-12-11 2014-12-09 7.064 568,263 +9,190 0.18% 4,014,219
2014-12-10 2014-12-08 7.404 559,073 +30,634 0.18% 4,139,100
2014-12-09 2014-12-05 7.312 528,439 -36,761 0.17% 3,864,001
2014-12-08 2014-12-04 7.508 565,200 +38,293 0.18% 4,243,502
2014-12-05 2014-12-03 7.547 526,907 +32,166 0.17% 3,976,639
2014-12-03 2014-12-01 7.443 494,741 +9,190 0.16% 3,682,198
2014-12-01 2014-11-27 7.874 485,551 +15,317 0.16% 3,823,020
2014-11-26 2014-11-24 7.991 470,234 +24,507 0.15% 3,757,680
2014-11-25 2014-11-21 7.756 445,727 -4,595 0.14% 3,457,083
2014-11-20 2014-11-18 7.221 450,322 -3,063 0.15% 3,251,642
2014-11-19 2014-11-17 7.652 453,385 -3,064 0.15% 3,469,118
2014-11-18 2014-11-14 8.435 456,449 -3,063 0.15% 3,850,163
2014-11-17 2014-11-13 8.566 459,512 +3,063 0.15% 3,936,000
2014-11-14 2014-11-12 7.887 456,449 -3,063 0.15% 3,599,843
2014-11-13 2014-11-11 7.652 459,512 -15,317 0.15% 3,516,000
2014-11-12 2014-11-10 7.939 474,829 -65,863 0.15% 3,769,599
2014-11-11 2014-11-07 6.868 540,692 +10,721 0.18% 3,713,557
2014-11-06 2014-11-04 6.790 529,971 -3,063 0.17% 3,598,403
2014-11-03 2014-10-30 6.385 533,034 +7,659 0.17% 3,403,440
2014-10-30 2014-10-28 6.568 525,375 -7,659 0.17% 3,450,577
2014-10-29 2014-10-27 6.411 533,034 +50,546 0.17% 3,417,360
2014-10-24 2014-10-22 6.829 482,488 -10,722 0.16% 3,294,903
2014-10-23 2014-10-21 6.725 493,210 +9,191 0.16% 3,316,603
2014-10-20 2014-10-16 6.698 484,019 -3,064 0.16% 3,242,158
2014-10-16 2014-10-14 6.816 487,083 +7,659 0.16% 3,319,922
2014-10-15 2014-10-13 6.894 479,424 +7,658 0.16% 3,305,278
2014-10-14 2014-10-10 7.051 471,766 +7,659 0.15% 3,326,402
2014-10-06 2014-09-30 7.064 464,107 +1,532 0.15% 3,278,459
2014-09-30 2014-09-26 7.508 462,575 -1,532 0.15% 3,472,997
2014-09-23 2014-09-19 7.312 464,107 -4,595 0.15% 3,393,599
2014-09-18 2014-09-16 7.129 468,702 +6,127 0.15% 3,341,518
2014-09-16 2014-09-12 7.390 462,575 +7,658 0.15% 3,418,637
2014-09-15 2014-09-11 7.547 454,917 +7,659 0.15% 3,433,321
2014-09-10 2014-09-05 7.782 447,258 +7,658 0.15% 3,480,637
2014-09-08 2014-09-04 7.691 439,600 +7,659 0.14% 3,380,861
2014-09-05 2014-09-03 7.521 431,941 +6,127 0.14% 3,248,638
2014-09-04 2014-09-02 7.417 425,814 -7,659 0.14% 3,158,076
2014-09-03 2014-09-01 7.129 433,473 -1,532 0.14% 3,090,360
2014-09-02 2014-08-29 6.946 435,005 -1,531 0.14% 3,021,762
2014-09-01 2014-08-28 6.751 436,536 +3,063 0.14% 2,946,897
2014-08-29 2014-08-27 7.012 433,473 +1,532 0.14% 3,039,420
2014-08-25 2014-08-21 7.521 431,941 -3,064 0.14% 3,248,638
2014-08-18 2014-08-14 7.808 435,005 +7,659 0.14% 3,396,642
2014-08-11 2014-08-07 7.665 427,346 -4,595 0.14% 3,275,459
2014-08-08 2014-08-06 7.782 431,941 -15,317 0.14% 3,361,438
2014-08-07 2014-08-05 7.743 447,258 +7,658 0.15% 3,463,117
2014-08-05 2014-08-01 7.521 439,600 +1,532 0.14% 3,306,241
2014-08-01 2014-07-30 7.599 438,068 -7,659 0.14% 3,329,039
2014-07-31 2014-07-29 7.887 445,727 -22,975 0.14% 3,515,283
2014-07-25 2014-07-23 7.678 468,702 -7,659 0.15% 3,598,558
2014-07-24 2014-07-22 7.560 476,361 +15,317 0.15% 3,601,381
2014-07-23 2014-07-21 7.404 461,044 -30,634 0.15% 3,413,342
2014-07-21 2014-07-17 7.430 491,678 -3,063 0.16% 3,652,981
2014-07-17 2014-07-15 7.599 494,741 -22,976 0.16% 3,759,718
2014-07-16 2014-07-14 7.586 517,717 -58,205 0.17% 3,927,561
2014-07-15 2014-07-11 7.077 575,922 -7,658 0.19% 4,075,842
2014-07-14 2014-07-10 7.116 583,580 +27,570 0.19% 4,152,898
2014-07-11 2014-07-09 6.907 556,010 +27,571 0.18% 3,840,543
2014-07-10 2014-07-08 7.338 528,439 -22,975 0.17% 3,877,801
2014-07-09 2014-07-07 7.103 551,414 +27,570 0.18% 3,916,797
2014-07-08 2014-07-04 6.933 523,844 -19,912 0.17% 3,632,042
2014-07-07 2014-07-03 6.946 543,756 -7,658 0.18% 3,777,201
2014-06-30 2014-06-26 6.777 551,414 +15,317 0.18% 3,736,797
2014-06-19 2014-06-17 6.568 536,097 +12,253 0.17% 3,520,998
2014-06-18 2014-06-16 6.894 523,844 +6,127 0.17% 3,611,522
2014-06-17 2014-06-13 6.725 517,717 -7,658 0.17% 3,481,401
2014-06-16 2014-06-12 6.620 525,375 -41,357 0.17% 3,478,017
2014-06-13 2014-06-11 6.568 566,732 -1,531 0.18% 3,722,203
2014-06-12 2014-06-10 6.450 568,263 +7,658 0.18% 3,665,479
2014-06-11 2014-06-09 6.137 560,605 +1,532 0.18% 3,440,402
2014-06-03 2014-05-29 6.039 559,073 +9,052 0.18% 3,376,161
2014-05-27 2014-05-23 6.145 550,021 -15,070 0.18% 3,379,897
2014-05-26 2014-05-22 6.105 565,091 +7,535 0.19% 3,450,003
2014-05-19 2014-05-15 5.880 557,556 +15,069 0.18% 3,278,200
2014-05-13 2014-05-09 5.866 542,487 +7,535 0.18% 3,182,400
2014-05-12 2014-05-08 5.800 534,952 +15,069 0.18% 3,102,698
2014-05-02 2014-04-29 5.946 519,883 -60,277 0.17% 3,091,198
2014-04-28 2014-04-24 6.437 580,160 -15,069 0.19% 3,734,502
2014-04-23 2014-04-17 6.583 595,229 -4,520 0.20% 3,918,402
2014-04-22 2014-04-16 6.517 599,749 +7,534 0.20% 3,908,357
2014-04-17 2014-04-15 6.344 592,215 -510,842 0.20% 3,757,081
2014-04-16 2014-04-14 6.729 1,103,057 -233,571 0.36% 7,422,481
2014-04-15 2014-04-11 6.848 1,336,628 -52,741 0.44% 9,153,843
2014-04-14 2014-04-10 6.981 1,389,369 +780,578 0.46% 9,699,438
2014-04-07 2014-04-03 5.813 608,791 +7,535 0.20% 3,539,041
2014-04-02 2014-03-31 5.601 601,256 -3,014 0.20% 3,367,558
2014-04-01 2014-03-28 5.335 604,270 +15,069 0.20% 3,224,039
2014-03-28 2014-03-26 5.627 589,201 +1,507 0.19% 3,315,679
2014-03-27 2014-03-25 5.826 587,694 +3,014 0.19% 3,424,199
2014-03-19 2014-03-17 5.999 584,680 -7,535 0.19% 3,507,518
2014-03-18 2014-03-14 6.039 592,215 +30,138 0.20% 3,576,301
2014-03-17 2014-03-13 6.185 562,077 -3,014 0.19% 3,476,362
2014-03-14 2014-03-12 6.185 565,091 +7,535 0.19% 3,495,003
2014-03-12 2014-03-10 6.517 557,556 +4,521 0.18% 3,633,400
2014-03-06 2014-03-04 6.676 553,035 +52,741 0.18% 3,692,018
2014-03-05 2014-03-03 6.649 500,294 -10,548 0.17% 3,326,643
2014-03-04 2014-02-28 6.530 510,842 -10,548 0.17% 3,335,761
2014-03-03 2014-02-27 6.464 521,390 +13,562 0.17% 3,370,039
2014-02-27 2014-02-25 6.464 507,828 +9,041 0.17% 3,282,380
2014-02-21 2014-02-19 6.702 498,787 +1,507 0.16% 3,343,103
2014-02-17 2014-02-13 6.875 497,280 +10,549 0.16% 3,418,802
2014-02-14 2014-02-12 6.941 486,731 -12,056 0.16% 3,378,578
2014-02-12 2014-02-10 6.729 498,787 +12,056 0.16% 3,356,343
2014-02-10 2014-02-06 6.543 486,731 -4,521 0.16% 3,184,778
2014-02-07 2014-02-05 6.357 491,252 +15,069 0.16% 3,123,080
2014-01-28 2014-01-24 7.154 476,183 +7,535 0.16% 3,406,480
2014-01-27 2014-01-23 7.247 468,648 +7,534 0.15% 3,396,117
2014-01-20 2014-01-16 7.207 461,114 +7,535 0.15% 3,323,161
2014-01-14 2014-01-10 7.207 453,579 -4,521 0.15% 3,268,857
2014-01-13 2014-01-09 7.034 458,100 +4,521 0.15% 3,222,399
2014-01-10 2014-01-08 7.366 453,579 +1,507 0.15% 3,341,097
2014-01-08 2014-01-06 7.499 452,072 +97,949 0.15% 3,389,997
2014-01-07 2014-01-03 7.618 354,123 +22,603 0.12% 2,697,797
2014-01-03 2013-12-31 8.070 331,520 +15,069 0.11% 2,675,202
2014-01-02 2013-12-27 8.375 316,451 -7,534 0.10% 2,650,202
2013-12-20 2013-12-18 8.507 323,985 +4,520 0.11% 2,756,298
2013-12-19 2013-12-17 8.534 319,465 -7,534 0.11% 2,726,324
2013-12-05 2013-12-03 8.667 326,999 +37,673 0.11% 2,834,019
2013-12-03 2013-11-29 8.746 289,326 -7,535 0.10% 2,530,557
2013-11-29 2013-11-27 8.282 296,861 -1,507 0.10% 2,458,561
2013-11-27 2013-11-25 8.401 298,368 -1,507 0.10% 2,506,682
2013-11-26 2013-11-22 8.388 299,875 +6,028 0.10% 2,515,362
2013-11-22 2013-11-20 8.388 293,847 -13,562 0.10% 2,464,799
2013-11-20 2013-11-18 8.269 307,409 -42,194 0.10% 2,541,838
2013-11-15 2013-11-13 7.326 349,603 +1,507 0.12% 2,561,282
2013-11-14 2013-11-12 7.698 348,096 -6,027 0.11% 2,679,602
2013-11-12 2013-11-08 7.751 354,123 -15,070 0.12% 2,744,797
2013-11-11 2013-11-07 7.924 369,193 +13,563 0.12% 2,925,304
2013-11-05 2013-11-01 7.393 355,630 -1,507 0.12% 2,629,038
2013-11-01 2013-10-30 7.486 357,137 +7,534 0.12% 2,673,358
2013-10-31 2013-10-29 7.008 349,603 +1,507 0.12% 2,449,922
2013-10-28 2013-10-24 7.605 348,096 +4,521 0.11% 2,647,262
2013-10-25 2013-10-23 7.472 343,575 +3,014 0.11% 2,567,280
2013-10-24 2013-10-22 7.857 340,561 +16,576 0.11% 2,675,838
2013-10-21 2013-10-17 7.751 323,985 -31,645 0.11% 2,511,198
2013-10-18 2013-10-16 7.233 355,630 -9,042 0.12% 2,572,398
2013-10-17 2013-10-15 7.300 364,672 -36,166 0.12% 2,662,002
2013-10-16 2013-10-11 6.968 400,838 -39,179 0.13% 2,793,003
2013-10-15 2013-10-10 6.623 440,017 +7,534 0.15% 2,914,159
2013-10-11 2013-10-09 6.636 432,483 +6,028 0.14% 2,870,002
2013-10-10 2013-10-08 6.729 426,455 -19,590 0.14% 2,869,620
2013-10-09 2013-10-07 6.649 446,045 +22,604 0.15% 2,965,921
2013-10-07 2013-10-03 6.477 423,441 -15,069 0.14% 2,742,559
2013-10-02 2013-09-27 6.437 438,510 +15,069 0.14% 2,822,698
2013-09-30 2013-09-26 6.450 423,441 -6,028 0.14% 2,731,319
2013-09-23 2013-09-18 6.503 429,469 +4,521 0.14% 2,793,001
2013-09-19 2013-09-17 6.490 424,948 +6,028 0.14% 2,757,959
2013-09-18 2013-09-16 6.570 418,920 +13,562 0.14% 2,752,197
2013-09-17 2013-09-13 6.702 405,358 +7,534 0.13% 2,716,898
2013-09-13 2013-09-11 6.835 397,824 -7,534 0.13% 2,719,202
2013-09-12 2013-09-10 6.902 405,358 -15,069 0.13% 2,797,598
2013-09-11 2013-09-09 6.530 420,427 +6,027 0.14% 2,745,358
2013-09-10 2013-09-06 6.649 414,400 -3,014 0.14% 2,755,502
2013-09-09 2013-09-05 6.596 417,414 +7,535 0.14% 2,753,383
2013-09-05 2013-09-03 6.649 409,879 -25,617 0.14% 2,725,440
2013-09-04 2013-09-02 6.424 435,496 +3,013 0.14% 2,797,517
2013-09-02 2013-08-29 6.238 432,483 +7,535 0.14% 2,697,802
2013-08-30 2013-08-28 6.264 424,948 +4,521 0.14% 2,662,079
2013-08-29 2013-08-27 6.450 420,427 -48,221 0.14% 2,711,878
2013-08-28 2013-08-26 6.503 468,648 +7,534 0.15% 3,047,797
2013-08-27 2013-08-23 6.517 461,114 -40,686 0.15% 3,004,921
2013-08-23 2013-08-21 6.530 501,800 +19,589 0.17% 3,276,717
2013-08-22 2013-08-20 6.424 482,211 +13,563 0.16% 3,097,602
2013-08-20 2013-08-16 6.676 468,648 +19,589 0.15% 3,128,657
2013-08-19 2013-08-15 6.862 449,059 +10,549 0.15% 3,081,322
2013-08-16 2013-08-13 7.127 438,510 -10,549 0.14% 3,125,338
2013-08-15 2013-08-12 6.981 449,059 +34,659 0.15% 3,134,963
2013-08-13 2013-08-09 7.021 414,400 -9,041 0.14% 2,909,502
2013-08-12 2013-08-08 6.782 423,441 +10,548 0.14% 2,871,819
2013-08-09 2013-08-07 6.769 412,893 +12,055 0.14% 2,794,801
2013-08-08 2013-08-06 7.048 400,838 -30,138 0.13% 2,824,923
2013-08-06 2013-08-02 6.397 430,976 +7,535 0.14% 2,757,042
2013-08-05 2013-08-01 6.304 423,441 -9,042 0.14% 2,669,499
2013-08-02 2013-07-31 6.079 432,483 +9,042 0.14% 2,628,922
2013-07-30 2013-07-26 6.371 423,441 -4,521 0.14% 2,697,599
2013-07-26 2013-07-24 6.464 427,962 +4,521 0.14% 2,766,161
2013-07-25 2013-07-23 6.437 423,441 +21,097 0.14% 2,725,699
2013-07-24 2013-07-22 5.972 402,344 +9,041 0.13% 2,402,997
2013-07-23 2013-07-19 5.906 393,303 -27,124 0.13% 2,322,900
2013-07-19 2013-07-17 5.614 420,427 +15,069 0.14% 2,360,338
2013-07-17 2013-07-15 5.800 405,358 -22,604 0.13% 2,351,058
2013-07-15 2013-07-11 5.468 427,962 -18,083 0.14% 2,340,160
2013-07-12 2013-07-10 5.136 446,045 +15,069 0.15% 2,291,041
2013-07-11 2013-07-09 5.243 430,976 +6,028 0.14% 2,259,401
2013-07-10 2013-07-08 5.402 424,948 +27,124 0.14% 2,295,479
2013-07-02 2013-06-27 5.535 397,824 -12,055 0.13% 2,201,761
2013-06-28 2013-06-26 5.508 409,879 +1,507 0.14% 2,257,600
2013-06-27 2013-06-25 5.428 408,372 +37,673 0.13% 2,216,779
2013-06-26 2013-06-24 5.535 370,699 +84,386 0.12% 2,051,638
2013-06-25 2013-06-21 5.972 286,313 -7,534 0.09% 1,710,003
2013-06-24 2013-06-20 6.012 293,847 +7,534 0.10% 1,766,699
2013-06-20 2013-06-18 6.539 286,313 +14,695 0.09% 1,872,087
2013-06-18 2013-06-14 6.511 271,618 +1,469 0.09% 1,768,602
2013-06-17 2013-06-13 6.607 270,149 -1,469 0.09% 1,784,797
2013-06-14 2013-06-11 6.797 271,618 +7,341 0.09% 1,846,302
2013-06-11 2013-06-07 7.097 264,277 +14,682 0.09% 1,875,602
2013-06-05 2013-06-03 7.424 249,595 +1,469 0.08% 1,853,003
2013-06-03 2013-05-30 7.628 248,126 -5,873 0.08% 1,892,797
2013-05-31 2013-05-29 7.696 253,999 -4,405 0.09% 1,954,898
2013-05-28 2013-05-24 7.751 258,404 +1,468 0.09% 2,002,881
2013-05-27 2013-05-23 7.901 256,936 +2,937 0.09% 2,030,003
2013-05-20 2013-05-15 8.023 253,999 -7,341 0.09% 2,037,938
2013-05-16 2013-05-14 8.078 261,340 -7,341 0.09% 2,111,078
2013-05-15 2013-05-13 8.269 268,681 +7,341 0.09% 2,221,618
2013-05-14 2013-05-10 8.446 261,340 -7,341 0.09% 2,207,198
2013-05-13 2013-05-09 8.364 268,681 +11,745 0.09% 2,247,238
2013-05-10 2013-05-08 8.514 256,936 -26,427 0.09% 2,187,503
2013-05-09 2013-05-07 8.200 283,363 +7,341 0.10% 2,323,717
2013-05-08 2013-05-06 8.092 276,022 -4,405 0.09% 2,233,438
2013-05-07 2013-05-03 7.819 280,427 +4,405 0.10% 2,192,681
2013-05-06 2013-05-02 7.642 276,022 -7,341 0.09% 2,109,358
2013-05-03 2013-04-30 7.874 283,363 +7,341 0.10% 2,231,077
2013-05-02 2013-04-29 7.805 276,022 +4,404 0.09% 2,154,478
2013-04-26 2013-04-24 8.051 271,618 +8,810 0.09% 2,186,702
2013-04-25 2013-04-23 7.983 262,808 +7,341 0.09% 2,097,876
2013-04-23 2013-04-19 8.282 255,467 +4,404 0.09% 2,115,836
2013-04-22 2013-04-18 8.078 251,063 +22,023 0.09% 2,028,061
2013-04-18 2013-04-16 8.132 229,040 +7,341 0.08% 1,862,642
2013-04-15 2013-04-11 8.541 221,699 -4,404 0.08% 1,893,542
2013-04-12 2013-04-10 8.350 226,103 -5,873 0.08% 1,888,037
2013-04-11 2013-04-09 8.037 231,976 +2,936 0.08% 1,864,398
2013-04-09 2013-04-05 8.078 229,040 +14,682 0.08% 1,850,162
2013-04-08 2013-04-03 8.500 214,358 -11,745 0.07% 1,822,082
2013-04-05 2013-04-02 8.541 226,103 +13,213 0.08% 1,931,157
2013-04-03 2013-03-28 9.413 212,890 +2,937 0.07% 2,003,904
2013-04-02 2013-03-27 9.726 209,953 -7,341 0.07% 2,042,039
2013-03-21 2013-03-19 9.522 217,294 -2,937 0.07% 2,069,038
2013-03-20 2013-03-18 9.522 220,231 +2,937 0.07% 2,097,004
2013-03-18 2013-03-14 9.944 217,294 -2,937 0.07% 2,160,798
2013-03-15 2013-03-13 9.713 220,231 +2,937 0.07% 2,139,004
2013-03-13 2013-03-11 10.394 217,294 -7,341 0.07% 2,258,478
2013-03-11 2013-03-07 10.421 224,635 +36,705 0.08% 2,340,898
2013-03-08 2013-03-06 10.625 187,930 -36,705 0.06% 1,996,799
2013-03-07 2013-03-05 10.680 224,635 -19,087 0.08% 2,399,038
2013-03-06 2013-03-04 10.353 243,722 +19,087 0.08% 2,523,202
2013-03-04 2013-02-28 10.312 224,635 -10,278 0.08% 2,316,418
2013-03-01 2013-02-27 10.080 234,913 +2,937 0.08% 2,368,004
2013-02-28 2013-02-26 9.944 231,976 -36,705 0.08% 2,306,798
2013-02-25 2013-02-21 10.326 268,681 +4,404 0.09% 2,774,277
2013-02-20 2013-02-18 10.775 264,277 -7,341 0.09% 2,847,603
2013-02-19 2013-02-15 10.652 271,618 +7,341 0.09% 2,893,403
2013-02-14 2013-02-07 10.230 264,277 +38,174 0.09% 2,703,603
2013-02-08 2013-02-06 10.571 226,103 +4,404 0.08% 2,390,076
2013-02-01 2013-01-30 10.857 221,699 +14,682 0.08% 2,406,943
2013-01-31 2013-01-29 10.761 207,017 +2,937 0.07% 2,227,803
2013-01-30 2013-01-28 10.584 204,080 +14,682 0.07% 2,160,057
2013-01-29 2013-01-25 10.652 189,398 +14,682 0.06% 2,017,557
2013-01-23 2013-01-21 11.388 174,716 +7,341 0.06% 1,989,677
2013-01-21 2013-01-17 11.347 167,375 +7,341 0.06% 1,899,237
2013-01-18 2013-01-16 11.497 160,034 -1,468 0.05% 1,839,918
2013-01-09 2013-01-07 11.034 161,502 -5,873 0.05% 1,781,995
2012-12-28 2012-12-24 10.435 167,375 -1,468 0.06% 1,746,478
2012-12-27 2012-12-20 10.543 168,843 -36,706 0.06% 1,780,195
2012-12-18 2012-12-14 10.625 205,549 -8,809 0.07% 2,184,005
2012-12-17 2012-12-13 10.407 214,358 +1,468 0.07% 2,230,883
2012-12-13 2012-12-11 10.148 212,890 +44,047 0.07% 2,160,505
2012-12-12 2012-12-10 10.217 168,843 -4,405 0.06% 1,724,996
2012-12-11 2012-12-07 10.108 173,248 -4,405 0.06% 1,751,120
2012-12-10 2012-12-06 9.713 177,653 +2,937 0.06% 1,725,463
2012-12-06 2012-12-04 9.454 174,716 +5,873 0.06% 1,651,718
2012-12-03 2012-11-29 9.971 168,843 -7,341 0.06% 1,683,596
2012-11-30 2012-11-28 9.931 176,184 -7,341 0.06% 1,749,596
2012-11-28 2012-11-26 9.726 183,525 +2,936 0.06% 1,784,995
2012-11-27 2012-11-23 9.685 180,589 -24,960 0.06% 1,749,059
2012-11-13 2012-11-09 8.909 205,549 -8,809 0.07% 1,831,204
2012-11-02 2012-10-31 8.813 214,358 -7,341 0.07% 1,889,242
2012-11-01 2012-10-30 8.636 221,699 +1,468 0.08% 1,914,682
2012-10-31 2012-10-29 8.773 220,231 -2,936 0.07% 1,932,004
2012-10-30 2012-10-26 8.582 223,167 -8,809 0.08% 1,915,200
2012-10-29 2012-10-25 8.854 231,976 +11,745 0.08% 2,053,998
2012-10-26 2012-10-24 9.154 220,231 +1,469 0.07% 2,016,004
2012-10-24 2012-10-19 8.868 218,762 -7,341 0.07% 1,939,977
2012-10-22 2012-10-18 8.977 226,103 +4,404 0.08% 2,029,717
2012-10-19 2012-10-17 8.732 221,699 +4,405 0.08% 1,935,822
2012-10-18 2012-10-16 8.800 217,294 -1,468 0.07% 1,912,159
2012-10-11 2012-10-09 8.541 218,762 +16,150 0.07% 1,868,457
2012-09-25 2012-09-21 8.173 202,612 +2,936 0.07% 1,655,999
2012-09-19 2012-09-17 8.323 199,676 +4,405 0.07% 1,661,922
2012-09-14 2012-09-12 7.942 195,271 -7,341 0.07% 1,550,779
2012-09-12 2012-09-10 8.064 202,612 +8,809 0.07% 1,633,919
2012-09-11 2012-09-07 8.037 193,803 -2,936 0.07% 1,557,601
2012-09-07 2012-09-05 7.424 196,739 +7,341 0.07% 1,460,598
2012-09-06 2012-09-04 7.656 189,398 +2,936 0.06% 1,449,958
2012-09-03 2012-08-30 8.255 186,462 +7,341 0.06% 1,539,241
2012-08-28 2012-08-24 8.514 179,121 -5,873 0.06% 1,525,001
2012-08-27 2012-08-23 8.650 184,994 +14,682 0.06% 1,600,203
2012-08-24 2012-08-22 8.691 170,312 -2,936 0.06% 1,480,163
2012-08-23 2012-08-21 8.568 173,248 +7,341 0.06% 1,484,440
2012-08-20 2012-08-16 8.378 165,907 +7,341 0.06% 1,389,900
2012-08-13 2012-08-09 9.263 158,566 -26,428 0.05% 1,468,800
2012-08-10 2012-08-08 8.922 184,994 -11,745 0.06% 1,650,603
2012-08-09 2012-08-07 8.800 196,739 +7,341 0.07% 1,731,277
2012-08-06 2012-08-02 8.500 189,398 -24,960 0.06% 1,609,918
2012-08-02 2012-07-31 8.282 214,358 +24,960 0.07% 1,775,362
2012-07-31 2012-07-27 7.996 189,398 -1,468 0.06% 1,514,458
2012-07-30 2012-07-26 7.860 190,866 +1,468 0.06% 1,500,196
2012-07-27 2012-07-25 8.173 189,398 -1,468 0.06% 1,547,998
2012-07-25 2012-07-23 7.969 190,866 -1,469 0.06% 1,520,996
2012-07-24 2012-07-20 7.778 192,335 -1,468 0.07% 1,496,022
2012-07-19 2012-07-17 8.173 193,803 +1,468 0.07% 1,584,001
2012-07-18 2012-07-16 8.214 192,335 +2,937 0.07% 1,579,863
2012-07-17 2012-07-13 8.160 189,398 +1,468 0.06% 1,545,418
2012-07-16 2012-07-12 8.146 187,930 -11,746 0.06% 1,530,879
2012-07-13 2012-07-11 8.200 199,676 +7,341 0.07% 1,637,442
2012-07-11 2012-07-09 8.269 192,335 +27,896 0.07% 1,590,343
2012-07-04 2012-06-29 8.446 164,439 -2,936 0.06% 1,388,802
2012-06-22 2012-06-20 9.018 167,375 -2,937 0.06% 1,509,358
2012-06-18 2012-06-14 8.732 170,312 +2,937 0.06% 1,487,123
2012-06-13 2012-06-11 8.677 167,375 +11,745 0.06% 1,452,358
2012-06-12 2012-06-08 8.350 155,630 -1,468 0.05% 1,299,563
2012-06-08 2012-06-06 8.459 157,098 -2,936 0.05% 1,328,942
2012-06-04 2012-05-31 9.372 160,034 +7,341 0.05% 1,499,838
2012-06-01 2012-05-30 9.345 152,693 -2,937 0.05% 1,426,878
2012-05-31 2012-05-29 9.644 155,630 +4,405 0.05% 1,500,964
2012-05-23 2012-05-21 9.399 151,225 +4,405 0.05% 1,421,400
2012-05-22 2012-05-18 9.168 146,820 -36,705 0.05% 1,345,997
2012-05-18 2012-05-16 9.440 183,525 +2,936 0.06% 1,732,496
2012-05-07 2012-05-03 10.543 180,589 +1,468 0.06% 1,904,039
2012-05-04 2012-05-02 10.680 179,121 -2,936 0.06% 1,912,961
2012-04-24 2012-04-20 10.121 182,057 -1,468 0.06% 1,842,637
2012-04-19 2012-04-17 10.012 183,525 +11,745 0.06% 1,837,495
2012-04-16 2012-04-12 10.598 171,780 +7,341 0.06% 1,820,522
2012-04-13 2012-04-11 10.530 164,439 -7,341 0.06% 1,731,522
2012-04-11 2012-04-05 10.407 171,780 +1,468 0.06% 1,787,762
2012-04-10 2012-04-03 10.407 170,312 +1,469 0.06% 1,772,484
2012-04-05 2012-04-02 10.285 168,843 +1,468 0.06% 1,736,496
2012-03-27 2012-03-23 10.734 167,375 -7,341 0.06% 1,796,638
2012-03-26 2012-03-22 10.802 174,716 +1,468 0.06% 1,887,337
2012-03-22 2012-03-20 10.326 173,248 -11,746 0.06% 1,788,880
2012-03-15 2012-03-13 11.361 184,994 -1,468 0.06% 2,101,684
2012-03-12 2012-03-08 11.892 186,462 +8,809 0.06% 2,217,421
2012-03-08 2012-03-06 11.838 177,653 -7,341 0.06% 2,102,984
2012-03-06 2012-03-02 12.192 184,994 +10,278 0.06% 2,255,404
2012-03-05 2012-03-01 12.110 174,716 +4,404 0.06% 2,115,817
2012-03-02 2012-02-29 12.369 170,312 -2,936 0.06% 2,106,564
2012-03-01 2012-02-28 11.674 173,248 -4,405 0.06% 2,022,519
2012-02-29 2012-02-27 11.797 177,653 +2,937 0.06% 2,095,724
2012-02-28 2012-02-24 12.192 174,716 -7,341 0.06% 2,130,097
2012-02-27 2012-02-23 12.015 182,057 +7,341 0.06% 2,187,357
2012-02-24 2012-02-22 12.246 174,716 -7,341 0.06% 2,139,617
2012-02-21 2012-02-17 12.287 182,057 +1,468 0.06% 2,236,957
2012-02-17 2012-02-15 12.410 180,589 +1,468 0.06% 2,241,059
2012-02-16 2012-02-14 11.960 179,121 +1,468 0.06% 2,142,322
2012-02-13 2012-02-09 12.587 177,653 +1,469 0.06% 2,236,084
2012-02-10 2012-02-08 12.219 176,184 +2,936 0.06% 2,152,794
2012-02-09 2012-02-07 11.851 173,248 -17,618 0.06% 2,053,199
2012-02-08 2012-02-06 11.824 190,866 +22,023 0.06% 2,256,794
2012-02-07 2012-02-03 11.824 168,843 -38,174 0.06% 1,996,395
2012-02-06 2012-02-02 11.838 207,017 -24,959 0.07% 2,450,583
2012-02-03 2012-02-01 11.456 231,976 +17,618 0.08% 2,657,558
2012-02-02 2012-01-31 10.911 214,358 -7,341 0.07% 2,338,923
2012-02-01 2012-01-30 10.748 221,699 -16,150 0.08% 2,382,782
2012-01-31 2012-01-27 11.238 237,849 -1,468 0.08% 2,673,000
2012-01-30 2012-01-26 10.612 239,317 -11,746 0.08% 2,539,538
2012-01-26 2012-01-19 10.339 251,063 +22,023 0.09% 2,595,782
2012-01-20 2012-01-18 10.380 229,040 +19,087 0.08% 2,377,442
2012-01-19 2012-01-17 10.407 209,953 +17,618 0.07% 2,185,039
2012-01-18 2012-01-16 10.053 192,335 -1,468 0.07% 1,933,563
2012-01-16 2012-01-12 10.176 193,803 +7,341 0.07% 1,972,081
2012-01-12 2012-01-10 10.666 186,462 +1,468 0.06% 1,988,821
2012-01-11 2012-01-09 10.067 184,994 -13,214 0.06% 1,862,283
2012-01-10 2012-01-06 9.277 198,208 +13,214 0.07% 1,838,705
2012-01-09 2012-01-05 9.658 184,994 +7,341 0.06% 1,786,683
2012-01-06 2012-01-04 9.781 177,653 -7,341 0.06% 1,737,563
2011-12-29 2011-12-23 9.658 184,994 -5,872 0.06% 1,786,683
2011-12-28 2011-12-22 9.426 190,866 +10,277 0.06% 1,799,195
2011-12-21 2011-12-19 9.222 180,589 +2,936 0.06% 1,665,419
2011-12-19 2011-12-15 9.318 177,653 +2,937 0.06% 1,655,283
2011-12-16 2011-12-14 9.495 174,716 -7,341 0.06% 1,658,858
2011-12-15 2011-12-13 9.604 182,057 +8,809 0.06% 1,748,397
2011-12-14 2011-12-12 9.794 173,248 +1,468 0.06% 1,696,840
2011-12-13 2011-12-09 10.230 171,780 +4,405 0.06% 1,757,342
2011-12-09 2011-12-07 10.598 167,375 -2,937 0.06% 1,773,838
2011-12-06 2011-12-02 10.598 170,312 -1,468 0.06% 1,804,964
2011-12-05 2011-12-01 10.080 171,780 -4,404 0.06% 1,731,602
2011-12-01 2011-11-29 9.454 176,184 -4,405 0.06% 1,665,596
2011-11-29 2011-11-25 9.100 180,589 +8,809 0.06% 1,643,279
2011-11-18 2011-11-16 9.808 171,780 -1,468 0.06% 1,684,802
2011-11-16 2011-11-14 10.162 173,248 +1,468 0.06% 1,760,560
2011-11-14 2011-11-10 10.312 171,780 +4,405 0.06% 1,771,382
2011-11-07 2011-11-03 10.516 167,375 +7,341 0.06% 1,760,158
2011-11-04 2011-11-02 10.217 160,034 -10,278 0.05% 1,634,998
2011-11-03 2011-11-01 9.318 170,312 +10,278 0.06% 1,586,883
2011-11-02 2011-10-31 9.658 160,034 -7,341 0.05% 1,545,618
2011-11-01 2011-10-28 9.481 167,375 -16,150 0.06% 1,586,878
2011-10-31 2011-10-27 9.426 183,525 -1,469 0.06% 1,729,996
2011-10-28 2011-10-26 8.813 184,994 -7,341 0.06% 1,630,443
2011-10-27 2011-10-25 8.350 192,335 +2,937 0.07% 1,606,063
2011-10-26 2011-10-24 8.282 189,398 -5,873 0.06% 1,568,638
2011-10-25 2011-10-21 7.887 195,271 -2,937 0.07% 1,540,139
2011-10-24 2011-10-20 7.765 198,208 +8,810 0.07% 1,539,004
2011-10-20 2011-10-18 8.078 189,398 -1,468 0.06% 1,529,938
2011-10-18 2011-10-14 8.160 190,866 -10,278 0.06% 1,557,396
2011-10-14 2011-10-12 7.628 201,144 -7,341 0.07% 1,534,401
2011-10-13 2011-10-11 7.329 208,485 +7,341 0.07% 1,527,920
2011-10-12 2011-10-10 7.220 201,144 +2,936 0.07% 1,452,201
2011-10-07 2011-10-04 5.381 198,208 -7,341 0.07% 1,066,503
2011-10-03 2011-09-28 6.729 205,549 -1,468 0.07% 1,383,203
2011-09-30 2011-09-27 6.539 207,017 +8,809 0.07% 1,353,602
2011-09-28 2011-09-26 5.857 198,208 -14,682 0.07% 1,161,003
2011-09-26 2011-09-22 6.484 212,890 +7,341 0.07% 1,380,403
2011-09-20 2011-09-16 7.805 205,549 +4,405 0.07% 1,604,404
2011-09-16 2011-09-14 7.342 201,144 +2,936 0.07% 1,476,861
2011-09-15 2011-09-12 7.642 198,208 +4,405 0.07% 1,514,704
2011-09-14 2011-09-09 8.405 193,803 -4,405 0.07% 1,628,881
2011-09-12 2011-09-08 8.418 198,208 -35,236 0.07% 1,668,604
2011-09-09 2011-09-07 8.337 233,444 +35,236 0.08% 1,946,157
2011-09-08 2011-09-06 8.282 198,208 +7,342 0.07% 1,641,604
2011-09-07 2011-09-05 8.405 190,866 -13,214 0.06% 1,604,196
2011-09-06 2011-09-02 9.045 204,080 -20,555 0.07% 1,845,917
2011-09-05 2011-09-01 9.372 224,635 -33,769 0.08% 2,105,278
2011-09-02 2011-08-31 9.549 258,404 +11,746 0.09% 2,467,521
2011-09-01 2011-08-30 9.576 246,658 -2,937 0.08% 2,362,078
2011-08-29 2011-08-25 9.263 249,595 -24,959 0.08% 2,312,003
2011-08-26 2011-08-24 8.691 274,554 +14,682 0.09% 2,386,119
2011-08-25 2011-08-23 8.854 259,872 +26,428 0.09% 2,300,999
2011-08-24 2011-08-22 8.105 233,444 +39,641 0.08% 1,892,097
2011-08-23 2011-08-19 8.854 193,803 +17,619 0.07% 1,716,001
2011-08-22 2011-08-18 9.726 176,184 -14,682 0.06% 1,713,596
2011-08-19 2011-08-17 9.890 190,866 +14,682 0.06% 1,887,595
2011-08-18 2011-08-16 10.012 176,184 -5,873 0.06% 1,763,995
2011-08-17 2011-08-15 9.781 182,057 +8,809 0.06% 1,780,637
2011-08-16 2011-08-12 10.407 173,248 +8,809 0.06% 1,803,040
2011-08-15 2011-08-11 10.394 164,439 +8,809 0.06% 1,709,122
2011-08-12 2011-08-10 10.816 155,630 +1,469 0.05% 1,683,284
2011-08-08 2011-08-04 12.560 154,161 -4,405 0.05% 1,936,195
2011-08-03 2011-08-01 13.758 158,566 +1,468 0.05% 2,181,600
2011-08-02 2011-07-29 13.731 157,098 -4,404 0.05% 2,157,123
2011-07-29 2011-07-27 14.167 161,502 -1,469 0.05% 2,287,994
2011-07-26 2011-07-22 14.330 162,971 -2,936 0.06% 2,335,445
2011-07-25 2011-07-21 14.385 165,907 +5,873 0.06% 2,386,560
2011-07-21 2011-07-19 13.976 160,034 -2,937 0.05% 2,236,677
2011-07-20 2011-07-18 14.385 162,971 -2,936 0.06% 2,344,325
2011-07-19 2011-07-15 14.058 165,907 +2,936 0.06% 2,332,320
2011-07-14 2011-07-12 13.254 162,971 +1,469 0.06% 2,160,065
2011-07-12 2011-07-08 13.363 161,502 -1,469 0.05% 2,158,194
2011-07-08 2011-07-06 13.595 162,971 -22,023 0.06% 2,215,565
2011-07-06 2011-07-04 13.786 184,994 +5,873 0.06% 2,550,244
2011-06-28 2011-06-24 12.968 179,121 -10,277 0.06% 2,322,882
2011-06-27 2011-06-23 12.015 189,398 +10,277 0.06% 2,275,557
2011-06-23 2011-06-21 12.137 179,121 -7,341 0.06% 2,174,042
2011-06-22 2011-06-20 12.056 186,462 +7,341 0.06% 2,247,901
2011-06-01 2011-05-30 12.709 179,121 -1,468 0.06% 2,276,522
2011-05-27 2011-05-25 12.655 180,589 -8,809 0.06% 2,285,339
2011-05-26 2011-05-24 12.301 189,398 +7,341 0.06% 2,329,736
2011-05-24 2011-05-20 12.941 182,057 -5,873 0.06% 2,355,997
2011-05-23 2011-05-19 13.949 187,930 -10,278 0.06% 2,621,439
2011-05-19 2011-05-17 13.949 198,208 +14,683 0.07% 2,764,807
2011-05-16 2011-05-12 14.735 183,525 +1,643 0.06% 2,704,209
2011-05-12 2011-05-09 14.625 181,882 -1,455 0.06% 2,659,999
2011-05-11 2011-05-06 14.405 183,337 +7,275 0.06% 2,640,959
2011-05-06 2011-05-04 14.817 176,062 +21,826 0.06% 2,608,763
2011-05-05 2011-05-03 14.872 154,236 -2,910 0.05% 2,293,840
2011-04-29 2011-04-27 15.202 157,146 -36,376 0.05% 2,388,959
2011-04-28 2011-04-26 14.680 193,522 +10,185 0.07% 2,840,873
2011-04-27 2011-04-21 14.295 183,337 -13,096 0.06% 2,620,799
2011-04-26 2011-04-20 14.322 196,433 -1,455 0.07% 2,813,406
2011-04-20 2011-04-18 14.158 197,888 -2,910 0.07% 2,801,605
2011-04-18 2011-04-14 14.267 200,798 +2,910 0.07% 2,864,883
2011-04-14 2011-04-12 14.515 197,888 +10,186 0.07% 2,872,325
2011-04-13 2011-04-11 14.432 187,702 -5,820 0.06% 2,708,996
2011-04-12 2011-04-08 14.735 193,522 +1,455 0.07% 2,851,513
2011-04-11 2011-04-07 14.872 192,067 -5,821 0.07% 2,856,474
2011-04-08 2011-04-06 15.422 197,888 -1,455 0.07% 3,051,845
2011-04-07 2011-04-04 14.515 199,343 +13,096 0.07% 2,893,444
2011-04-06 2011-04-01 13.828 186,247 -2,910 0.06% 2,575,357
2011-04-04 2011-03-31 12.852 189,157 -7,276 0.06% 2,430,996
2011-04-01 2011-03-30 12.893 196,433 -1,455 0.07% 2,532,605
2011-03-31 2011-03-29 12.865 197,888 -2,910 0.07% 2,545,924
2011-03-30 2011-03-28 12.439 200,798 -30,556 0.07% 2,497,803
2011-03-29 2011-03-25 12.714 231,354 +14,551 0.08% 2,941,501
2011-03-28 2011-03-24 11.683 216,803 -10,186 0.07% 2,532,995
2011-03-25 2011-03-23 11.890 226,989 +10,186 0.08% 2,698,803
2011-03-24 2011-03-22 11.711 216,803 +1,455 0.07% 2,538,955
2011-03-23 2011-03-21 11.711 215,348 +7,275 0.07% 2,521,916
2011-03-22 2011-03-18 11.299 208,073 -2,910 0.07% 2,350,919
2011-03-21 2011-03-17 10.900 210,983 +2,910 0.07% 2,299,698
2011-03-18 2011-03-16 11.491 208,073 +7,275 0.07% 2,390,959
2011-03-17 2011-03-15 11.532 200,798 +4,365 0.07% 2,315,643
2011-03-16 2011-03-14 11.917 196,433 -1,455 0.07% 2,340,905
2011-03-15 2011-03-11 11.436 197,888 +4,366 0.07% 2,263,044
2011-03-11 2011-03-09 11.738 193,522 -1,456 0.07% 2,271,634
2011-03-10 2011-03-08 11.807 194,978 -4,365 0.07% 2,302,125
2011-03-09 2011-03-07 11.752 199,343 -4,365 0.07% 2,342,703
2011-03-08 2011-03-04 11.780 203,708 -5,820 0.07% 2,399,601
2011-03-07 2011-03-03 11.848 209,528 -8,730 0.07% 2,482,559
2011-03-04 2011-03-02 11.958 218,258 -4,366 0.07% 2,609,995
2011-03-03 2011-03-01 11.670 222,624 -18,915 0.08% 2,597,945
2011-03-02 2011-02-28 11.051 241,539 +14,550 0.08% 2,669,276
2011-03-01 2011-02-25 10.680 226,989 +2,910 0.08% 2,424,242
2011-02-24 2011-02-22 10.804 224,079 +4,365 0.08% 2,420,884
2011-02-22 2011-02-18 11.505 219,714 -37,831 0.08% 2,527,746
2011-02-18 2011-02-16 10.474 257,545 -7,275 0.09% 2,697,480
2011-02-17 2011-02-15 10.584 264,820 +7,275 0.09% 2,802,797
2011-02-16 2011-02-14 10.598 257,545 +1,455 0.09% 2,729,340
2011-02-15 2011-02-11 10.515 256,090 +5,820 0.09% 2,692,801
2011-02-14 2011-02-10 10.323 250,270 +46,562 0.09% 2,583,443
2011-02-10 2011-02-08 10.845 203,708 +14,551 0.07% 2,209,201
2011-02-09 2011-02-07 11.065 189,157 -1,455 0.06% 2,092,996
2011-02-08 2011-02-02 10.996 190,612 -1,455 0.07% 2,095,996
2011-02-07 2011-01-31 10.171 192,067 +1,455 0.07% 1,953,596
2011-01-31 2011-01-27 10.515 190,612 +7,275 0.07% 2,004,296
2011-01-27 2011-01-25 10.584 183,337 +2,910 0.06% 1,940,399
2011-01-26 2011-01-24 10.900 180,427 -7,275 0.06% 1,966,640
2011-01-24 2011-01-20 11.367 187,702 +2,910 0.06% 2,133,657
2011-01-19 2011-01-17 11.546 184,792 +1,455 0.06% 2,133,598
2011-01-14 2011-01-12 12.013 183,337 -7,275 0.06% 2,202,479
2011-01-07 2011-01-05 12.261 190,612 +2,910 0.07% 2,337,035
2011-01-05 2011-01-03 12.123 187,702 +2,910 0.06% 2,275,557
2011-01-04 2010-12-31 11.945 184,792 -4,365 0.06% 2,207,258
2010-12-30 2010-12-28 11.903 189,157 +2,910 0.06% 2,251,596
2010-12-29 2010-12-24 12.329 186,247 +5,820 0.06% 2,296,317
2010-12-28 2010-12-22 12.316 180,427 -30,556 0.06% 2,222,080
2010-12-23 2010-12-21 12.398 210,983 +24,736 0.07% 2,615,798
2010-12-20 2010-12-16 11.670 186,247 -4,365 0.06% 2,173,438
2010-12-16 2010-12-14 11.972 190,612 +8,730 0.07% 2,282,016
2010-12-15 2010-12-13 11.848 181,882 +10,185 0.06% 2,155,000
2010-12-14 2010-12-10 11.573 171,697 -4,365 0.06% 1,987,124
2010-12-13 2010-12-09 11.615 176,062 +4,365 0.06% 2,044,902
2010-12-08 2010-12-06 12.096 171,697 +10,186 0.06% 2,076,804
2010-12-03 2010-12-01 12.316 161,511 -1,455 0.06% 1,989,117
2010-12-02 2010-11-30 12.164 162,966 +7,275 0.06% 1,982,396
2010-12-01 2010-11-29 12.041 155,691 -4,365 0.05% 1,874,640
2010-11-30 2010-11-26 11.532 160,056 +2,910 0.05% 1,845,798
2010-11-29 2010-11-25 11.354 157,146 -8,730 0.05% 1,784,159
2010-11-25 2010-11-23 10.653 165,876 +10,185 0.06% 1,766,996
2010-11-24 2010-11-22 11.065 155,691 -5,820 0.05% 1,722,700
2010-11-19 2010-11-17 9.759 161,511 +7,275 0.06% 1,576,198
2010-11-18 2010-11-16 10.268 154,236 +5,820 0.05% 1,583,640
2010-11-15 2010-11-11 11.312 148,416 +7,276 0.05% 1,678,923
2010-11-08 2010-11-04 11.092 141,140 -7,276 0.05% 1,565,575
2010-11-05 2010-11-03 10.694 148,416 -11,640 0.05% 1,587,123
2010-11-02 2010-10-29 10.240 160,056 +7,275 0.05% 1,638,998
2010-11-01 2010-10-28 10.034 152,781 +11,641 0.05% 1,533,001
2010-10-29 2010-10-27 10.295 141,140 -7,276 0.05% 1,453,055
2010-10-27 2010-10-25 10.653 148,416 -7,275 0.05% 1,581,003
2010-10-26 2010-10-22 10.350 155,691 -10,185 0.05% 1,611,420
2010-10-19 2010-10-15 10.817 165,876 -2,911 0.06% 1,794,355
2010-10-18 2010-10-14 10.556 168,787 -4,365 0.06% 1,781,765
2010-10-15 2010-10-13 10.762 173,152 -1,455 0.06% 1,863,543
2010-10-14 2010-10-12 10.336 174,607 +17,461 0.06% 1,804,803
2010-10-13 2010-10-11 10.419 157,146 -4,365 0.05% 1,637,279
2010-10-12 2010-10-08 9.677 161,511 -7,276 0.06% 1,562,878
2010-10-11 2010-10-07 9.553 168,787 -11,640 0.06% 1,612,404
2010-10-08 2010-10-06 8.838 180,427 +4,365 0.06% 1,594,640
2010-10-07 2010-10-05 8.921 176,062 -53,837 0.06% 1,570,582
2010-10-06 2010-10-04 8.440 229,899 +14,551 0.08% 1,940,241
2010-09-30 2010-09-28 8.440 215,348 -14,551 0.07% 1,817,437
2010-09-29 2010-09-27 8.481 229,899 +1,455 0.08% 1,949,721
2010-09-28 2010-09-24 8.220 228,444 +1,455 0.08% 1,877,721
2010-09-24 2010-09-21 8.825 226,989 +14,551 0.08% 2,003,144
2010-09-22 2010-09-20 8.965 212,438 -1,050 0.07% 1,904,586
2010-09-21 2010-09-17 8.698 213,488 +25,619 0.07% 1,857,000
2010-09-20 2010-09-16 8.488 187,869 +5,693 0.07% 1,594,556
2010-09-14 2010-09-10 8.642 182,176 -7,117 0.06% 1,574,396
2010-09-09 2010-09-07 8.516 189,293 -14,232 0.07% 1,611,962
2010-09-07 2010-09-03 8.235 203,525 -14,233 0.07% 1,675,958
2010-09-03 2010-09-01 7.982 217,758 -29,888 0.08% 1,738,082
2010-09-01 2010-08-30 7.659 247,646 +4,270 0.09% 1,896,599
2010-08-31 2010-08-27 7.377 243,376 +2,846 0.09% 1,795,497
2010-08-30 2010-08-26 7.560 240,530 +7,116 0.08% 1,818,441
2010-08-27 2010-08-25 7.588 233,414 -4,269 0.08% 1,771,203
2010-08-26 2010-08-24 7.771 237,683 +17,079 0.08% 1,847,017
2010-08-25 2010-08-23 7.757 220,604 -5,693 0.08% 1,711,198
2010-08-23 2010-08-19 7.883 226,297 -9,963 0.08% 1,783,977
2010-08-20 2010-08-18 7.883 236,260 +9,963 0.08% 1,862,519
2010-08-19 2010-08-17 8.080 226,297 -1,424 0.08% 1,828,497
2010-08-16 2010-08-12 7.490 227,721 +7,117 0.08% 1,705,603
2010-08-13 2010-08-11 7.490 220,604 -5,693 0.08% 1,652,298
2010-08-12 2010-08-10 7.602 226,297 -21,349 0.08% 1,720,378
2010-08-10 2010-08-06 7.532 247,646 -46,967 0.09% 1,865,279
2010-08-06 2010-08-04 7.167 294,613 -35,582 0.10% 2,111,396
2010-08-04 2010-08-02 7.279 330,195 -14,232 0.12% 2,403,521
2010-08-02 2010-07-29 7.096 344,427 +7,116 0.12% 2,444,197
2010-07-30 2010-07-28 7.251 337,311 -31,312 0.12% 2,445,839
2010-07-29 2010-07-27 7.139 368,623 +45,544 0.13% 2,631,442
2010-07-28 2010-07-26 7.265 323,079 -25,618 0.11% 2,347,183
2010-07-27 2010-07-23 7.054 348,697 +7,116 0.12% 2,459,799
2010-07-19 2010-07-15 6.408 341,581 +2,847 0.12% 2,188,801
2010-07-15 2010-07-13 6.591 338,734 +28,465 0.12% 2,232,438
2010-07-14 2010-07-12 6.605 310,269 -7,117 0.11% 2,049,198
2010-07-13 2010-07-09 6.253 317,386 -7,116 0.11% 1,984,703
2010-07-06 2010-07-02 5.691 324,502 +7,116 0.11% 1,846,801
2010-07-05 2010-06-30 5.944 317,386 +9,963 0.11% 1,886,583
2010-07-02 2010-06-29 6.071 307,423 -5,693 0.11% 1,866,241
2010-06-29 2010-06-25 6.042 313,116 +12,809 0.11% 1,892,001
2010-06-28 2010-06-24 6.324 300,307 -1,423 0.10% 1,899,003
2010-06-21 2010-06-17 6.422 301,730 +4,270 0.11% 1,937,682
2010-06-17 2010-06-14 6.380 297,460 +71,163 0.10% 1,897,720
2010-06-07 2010-06-03 6.352 226,297 -99,628 0.08% 1,437,358
2010-06-03 2010-06-01 6.141 325,925 +99,628 0.11% 2,001,460
2010-06-02 2010-05-31 6.422 226,297 -7,117 0.08% 1,453,258
2010-06-01 2010-05-28 6.000 233,414 +7,117 0.08% 1,400,562
2010-05-27 2010-05-25 5.579 226,297 +1,423 0.08% 1,262,458
2010-05-25 2010-05-20 5.551 224,874 -2,847 0.08% 1,248,200
2010-05-24 2010-05-19 5.916 227,721 -4,269 0.08% 1,347,203
2010-05-20 2010-05-18 6.464 231,990 -2,847 0.08% 1,499,598
2010-05-13 2010-05-11 6.970 234,837 +2,847 0.08% 1,636,801
2010-05-11 2010-05-07 7.181 231,990 -1,424 0.08% 1,665,973
2010-05-10 2010-05-06 7.080 233,414 +9,179 0.08% 1,652,591
2010-05-04 2010-04-30 7.846 224,235 -2,768 0.08% 1,759,323
2010-04-30 2010-04-28 7.918 227,003 +15,226 0.08% 1,797,441
2010-04-29 2010-04-27 8.120 211,777 -2,768 0.08% 1,719,719
2010-04-27 2010-04-23 8.222 214,545 -1,385 0.08% 1,763,896
2010-04-26 2010-04-22 8.337 215,930 +6,921 0.08% 1,800,243
2010-04-23 2010-04-21 8.409 209,009 -8,305 0.08% 1,757,642
2010-04-22 2010-04-20 8.467 217,314 +4,153 0.08% 1,840,042
2010-04-21 2010-04-19 8.063 213,161 +8,305 0.08% 1,718,638
2010-04-20 2010-04-16 8.323 204,856 +4,152 0.07% 1,704,957
2010-04-19 2010-04-15 8.265 200,704 +6,921 0.07% 1,658,802
2010-04-16 2010-04-14 8.352 193,783 +5,537 0.07% 1,618,400
2010-04-15 2010-04-13 8.496 188,246 +13,841 0.07% 1,599,357
2010-04-09 2010-04-07 8.785 174,405 -33,220 0.06% 1,532,163
2010-04-07 2010-03-31 8.655 207,625 -5,536 0.07% 1,797,003
2010-04-01 2010-03-30 8.771 213,161 -1,384 0.08% 1,869,557
2010-03-31 2010-03-29 8.641 214,545 -6,921 0.08% 1,853,796
2010-03-26 2010-03-24 8.424 221,466 +4,152 0.08% 1,865,598
2010-03-25 2010-03-23 8.453 217,314 -5,536 0.08% 1,836,902
2010-03-24 2010-03-22 8.539 222,850 +4,152 0.08% 1,903,016
2010-03-23 2010-03-19 8.785 218,698 -11,073 0.08% 1,921,280
2010-03-22 2010-03-18 8.800 229,771 -4,153 0.08% 2,021,878
2010-03-19 2010-03-17 8.424 233,924 +12,458 0.08% 1,970,542
2010-03-18 2010-03-16 8.453 221,466 -4,153 0.08% 1,871,998
2010-03-17 2010-03-15 8.525 225,619 +11,074 0.08% 1,923,402
2010-03-16 2010-03-12 8.655 214,545 -6,921 0.08% 1,856,896
2010-03-15 2010-03-11 8.828 221,466 +6,921 0.08% 1,955,198
2010-03-12 2010-03-10 8.814 214,545 +4,152 0.08% 1,890,996
2010-03-10 2010-03-08 8.771 210,393 +16,610 0.08% 1,845,280
2010-03-09 2010-03-05 8.872 193,783 +6,921 0.07% 1,719,200
2010-03-08 2010-03-04 8.958 186,862 -35,988 0.07% 1,673,998
2010-03-05 2010-03-03 9.132 222,850 +9,689 0.08% 2,035,036
2010-03-04 2010-03-02 9.204 213,161 -17,994 0.08% 1,961,957
2010-03-03 2010-03-01 9.002 231,155 +41,525 0.08% 2,080,816
2010-03-02 2010-02-26 8.655 189,630 -2,769 0.07% 1,641,256
2010-03-01 2010-02-25 8.713 192,399 +30,452 0.07% 1,676,342
2010-02-26 2010-02-24 8.655 161,947 +6,921 0.06% 1,401,658
2010-02-22 2010-02-18 8.496 155,026 -2,769 0.06% 1,317,117
2010-02-19 2010-02-17 8.366 157,795 -1,384 0.06% 1,320,122
2010-02-18 2010-02-12 8.352 159,179 -5,537 0.06% 1,329,401
2010-02-12 2010-02-10 8.149 164,716 -9,689 0.06% 1,342,324
2010-02-11 2010-02-09 7.788 174,405 +2,769 0.06% 1,358,282
2010-02-09 2010-02-05 7.701 171,636 +13,841 0.06% 1,321,837
2010-02-08 2010-02-04 8.106 157,795 -6,921 0.06% 1,279,082
2010-02-05 2010-02-03 8.236 164,716 -24,914 0.06% 1,356,604
2010-02-04 2010-02-02 8.366 189,630 -8,305 0.07% 1,586,456
2010-02-03 2010-02-01 8.063 197,935 +6,920 0.07% 1,595,876
2010-02-02 2010-01-29 7.499 191,015 +13,842 0.07% 1,432,443
2010-02-01 2010-01-28 7.210 177,173 -9,689 0.06% 1,277,440
2010-01-29 2010-01-27 7.196 186,862 +19,378 0.07% 1,344,599
2010-01-28 2010-01-26 7.846 167,484 -17,994 0.06% 1,314,061
2010-01-27 2010-01-25 8.308 185,478 -26,299 0.07% 1,541,000
2010-01-26 2010-01-22 8.308 211,777 +6,921 0.08% 1,759,499
2010-01-25 2010-01-21 8.279 204,856 +6,921 0.07% 1,696,077
2010-01-22 2010-01-20 8.814 197,935 -1,385 0.07% 1,744,596
2010-01-19 2010-01-15 9.609 199,320 -6,920 0.07% 1,915,203
2010-01-18 2010-01-14 8.901 206,240 -13,842 0.07% 1,835,676
2010-01-15 2010-01-13 8.814 220,082 -26,299 0.08% 1,939,799
2010-01-14 2010-01-12 8.641 246,381 -1,384 0.09% 2,128,878
2010-01-12 2010-01-08 8.612 247,765 +69,208 0.09% 2,133,677
2010-01-08 2010-01-06 8.496 178,557 +20,762 0.06% 1,517,038
2010-01-07 2010-01-05 8.713 157,795 -22,146 0.06% 1,374,842
2010-01-06 2010-01-04 8.395 179,941 -5,537 0.06% 1,510,597
2009-12-30 2009-12-28 7.138 185,478 +13,842 0.07% 1,323,920
2009-12-29 2009-12-24 7.080 171,636 -2,769 0.06% 1,215,197
2009-12-28 2009-12-22 6.415 174,405 -4,152 0.06% 1,118,882
2009-12-10 2009-12-08 6.415 178,557 -1,384 0.06% 1,145,519
2009-12-07 2009-12-03 6.574 179,941 -4,153 0.06% 1,182,998
2009-12-04 2009-12-02 6.387 184,094 -4,152 0.07% 1,175,721
2009-12-03 2009-12-01 6.300 188,246 +1,384 0.07% 1,185,918
2009-12-02 2009-11-30 5.852 186,862 -53,983 0.07% 1,093,499
2009-12-01 2009-11-27 5.418 240,845 +45,678 0.09% 1,305,002
2009-11-30 2009-11-26 5.751 195,167 -19,378 0.07% 1,122,359
2009-11-27 2009-11-25 5.650 214,545 -15,226 0.08% 1,212,097
2009-11-24 2009-11-20 5.202 229,771 +11,073 0.08% 1,195,199
2009-11-20 2009-11-18 5.303 218,698 +2,768 0.08% 1,159,720
2009-11-19 2009-11-17 5.505 215,930 -6,920 0.08% 1,188,722
2009-11-18 2009-11-16 5.418 222,850 -4,153 0.08% 1,207,498
2009-11-13 2009-11-11 5.259 227,003 -23,531 0.08% 1,193,920
2009-11-09 2009-11-05 5.014 250,534 -2,768 0.09% 1,256,141
2009-11-06 2009-11-04 4.956 253,302 -6,921 0.09% 1,255,380
2009-11-05 2009-11-03 4.840 260,223 -27,683 0.09% 1,259,601
2009-11-04 2009-11-02 4.653 287,906 -6,921 0.10% 1,339,519
2009-10-30 2009-10-28 4.667 294,827 +8,305 0.11% 1,375,980
2009-10-29 2009-10-27 4.812 286,522 +13,842 0.10% 1,378,620
2009-10-28 2009-10-23 4.985 272,680 -34,604 0.10% 1,359,298
2009-10-27 2009-10-22 5.057 307,284 -76,129 0.11% 1,553,998
2009-10-23 2009-10-21 5.028 383,413 -89,971 0.14% 1,927,918
2009-10-22 2009-10-20 4.783 473,384 +13,841 0.17% 2,264,039
2009-10-21 2009-10-19 4.595 459,543 -13,841 0.17% 2,111,522
2009-10-20 2009-10-16 4.566 473,384 +6,921 0.17% 2,161,439
2009-10-16 2009-10-14 4.508 466,463 -23,531 0.17% 2,102,878
2009-10-14 2009-10-12 4.320 489,994 -5,537 0.18% 2,116,919
2009-10-13 2009-10-09 4.393 495,531 -20,762 0.18% 2,176,641
2009-10-12 2009-10-08 4.320 516,293 +6,921 0.19% 2,230,539
2009-10-09 2009-10-07 4.262 509,372 -16,610 0.18% 2,171,198
2009-10-08 2009-10-06 4.205 525,982 +16,610 0.19% 2,211,598
2009-10-06 2009-10-02 4.190 509,372 -20,763 0.18% 2,134,398
2009-10-05 2009-09-30 4.320 530,135 +19,378 0.19% 2,290,340
2009-10-02 2009-09-29 4.176 510,757 -12,457 0.18% 2,132,822
2009-09-29 2009-09-25 4.378 523,214 -13,842 0.19% 2,290,680
2009-09-24 2009-09-22 4.465 537,056 -20,762 0.19% 2,397,841
2009-09-23 2009-09-21 4.523 557,818 +34,604 0.20% 2,522,779
2009-09-21 2009-09-17 4.580 523,214 -20,763 0.19% 2,396,520
2009-09-18 2009-09-16 4.624 543,977 -34,604 0.20% 2,515,202
2009-09-15 2009-09-11 4.508 578,581 +6,921 0.21% 2,608,322
2009-09-14 2009-09-10 4.479 571,660 +19,378 0.21% 2,560,601
2009-09-11 2009-09-09 4.551 552,282 -6,920 0.20% 2,513,702
2009-09-09 2009-09-07 4.551 559,202 +2,768 0.20% 2,545,198
2009-09-08 2009-09-04 4.638 556,434 +23,531 0.20% 2,580,840
2009-09-07 2009-09-03 4.682 532,903 -76,129 0.19% 2,494,799
2009-09-04 2009-09-02 4.653 609,032 +49,830 0.22% 2,833,599
2009-09-03 2009-09-01 4.638 559,202 +17,994 0.20% 2,593,678
2009-09-02 2009-08-31 4.349 541,208 +23,531 0.19% 2,353,819
2009-09-01 2009-08-28 4.479 517,677 -6,921 0.19% 2,318,798
2009-08-31 2009-08-27 4.479 524,598 +8,305 0.19% 2,349,799
2009-08-28 2009-08-26 4.609 516,293 -13,842 0.19% 2,379,739
2009-08-27 2009-08-25 4.739 530,135 -58,135 0.19% 2,512,480
2009-08-26 2009-08-24 4.407 588,270 -22,146 0.21% 2,592,501
2009-08-25 2009-08-21 4.075 610,416 +5,536 0.22% 2,487,238
2009-08-24 2009-08-20 3.959 604,880 -16,610 0.22% 2,394,761
2009-08-21 2009-08-19 3.800 621,490 -27,683 0.22% 2,361,741
2009-08-20 2009-08-18 3.815 649,173 +15,226 0.23% 2,476,320
2009-08-19 2009-08-17 3.728 633,947 -16,610 0.23% 2,363,279
2009-08-18 2009-08-14 4.075 650,557 +6,921 0.23% 2,650,799
2009-08-17 2009-08-13 4.248 643,636 +6,920 0.23% 2,734,198
2009-08-14 2009-08-12 4.291 636,716 -84,434 0.23% 2,732,402
2009-08-13 2009-08-11 4.017 721,150 +30,452 0.26% 2,896,762
2009-08-11 2009-08-07 3.988 690,698 -20,762 0.25% 2,754,480
2009-08-10 2009-08-06 4.132 711,460 +27,683 0.26% 2,940,078
2009-08-07 2009-08-05 4.060 683,777 +53,982 0.25% 2,776,279
2009-08-06 2009-08-04 4.205 629,795 +6,921 0.23% 2,648,101
2009-08-05 2009-08-03 4.234 622,874 -20,762 0.22% 2,637,000
2009-08-04 2009-07-31 4.060 643,636 -16,610 0.23% 2,613,299
2009-08-03 2009-07-30 4.132 660,246 -103,813 0.24% 2,728,439
2009-07-31 2009-07-29 3.829 764,059 -48,445 0.27% 2,925,601
2009-07-30 2009-07-28 3.656 812,504 +9,689 0.29% 2,970,219
2009-07-29 2009-07-27 3.482 802,815 -29,068 0.29% 2,795,599
2009-07-28 2009-07-24 3.424 831,883 +29,068 0.30% 2,848,741
2009-07-27 2009-07-23 3.497 802,815 -2,769 0.29% 2,807,199
2009-07-24 2009-07-22 3.497 805,584 +44,294 0.29% 2,816,881
2009-07-23 2009-07-21 3.497 761,290 -49,830 0.27% 2,661,999
2009-07-22 2009-07-20 3.367 811,120 +6,921 0.29% 2,730,759
2009-07-21 2009-07-17 3.251 804,199 +41,525 0.29% 2,614,499
2009-07-17 2009-07-15 3.280 762,674 +44,293 0.27% 2,501,538
2009-07-16 2009-07-14 3.222 718,381 +48,446 0.26% 2,314,739
2009-07-15 2009-07-13 3.179 669,935 +62,287 0.24% 2,129,598
2009-07-14 2009-07-10 3.266 607,648 -13,842 0.22% 1,984,280
2009-07-13 2009-07-09 3.222 621,490 +38,757 0.22% 2,002,541
2009-07-10 2009-07-08 3.179 582,733 -5,537 0.21% 1,852,400
2009-07-09 2009-07-07 3.294 588,270 +6,921 0.21% 1,938,001
2009-07-08 2009-07-06 3.381 581,349 -5,537 0.21% 1,965,600
2009-07-07 2009-07-03 3.323 586,886 -13,841 0.21% 1,950,401
2009-07-06 2009-07-02 3.294 600,727 +13,841 0.22% 1,979,039
2009-07-03 2009-06-30 3.208 586,886 -12,457 0.21% 1,882,561
2009-07-02 2009-06-29 3.179 599,343 +20,762 0.22% 1,905,200
2009-06-29 2009-06-25 3.135 578,581 +12,458 0.21% 1,814,121
2009-06-26 2009-06-24 3.107 566,123 +6,921 0.20% 1,758,699
2009-06-24 2009-06-22 3.294 559,202 -20,763 0.20% 1,842,239
2009-06-22 2009-06-18 3.381 579,965 +6,921 0.21% 1,960,921
2009-06-19 2009-06-17 3.338 573,044 -6,921 0.21% 1,912,680
2009-06-18 2009-06-16 3.381 579,965 +13,842 0.21% 1,960,921
2009-06-17 2009-06-15 3.511 566,123 +6,921 0.20% 1,987,739
2009-06-16 2009-06-12 3.685 559,202 +6,920 0.20% 2,060,399
2009-06-15 2009-06-11 3.771 552,282 -34,604 0.20% 2,082,782
2009-06-10 2009-06-08 3.815 586,886 -69,208 0.21% 2,238,721
2009-06-09 2009-06-05 3.656 656,094 -6,921 0.24% 2,398,441
2009-06-08 2009-06-04 3.728 663,015 -2,768 0.24% 2,471,641
2009-06-05 2009-06-03 3.656 665,783 +1,384 0.24% 2,433,860
2009-06-04 2009-06-02 3.670 664,399 +1,384 0.24% 2,438,401
2009-06-03 2009-06-01 3.829 663,015 -69,208 0.24% 2,538,701
2009-06-02 2009-05-29 3.670 732,223 -13,842 0.26% 2,687,320
2009-06-01 2009-05-27 3.627 746,065 +65,056 0.27% 2,705,782
2009-05-29 2009-05-26 3.468 681,009 +9,689 0.24% 2,361,601
2009-05-27 2009-05-25 3.497 671,320 +4,153 0.24% 2,347,401
2009-05-26 2009-05-22 3.497 667,167 +6,921 0.24% 2,332,879
2009-05-25 2009-05-21 3.554 660,246 +8,305 0.24% 2,346,839
2009-05-21 2009-05-19 3.656 651,941 -116,270 0.23% 2,383,259
2009-05-20 2009-05-18 3.656 768,211 -51,214 0.28% 2,808,299
2009-05-19 2009-05-15 3.725 819,425 -153,642 0.29% 3,052,357
2009-05-18 2009-05-14 3.429 973,067 +19,188 0.35% 3,337,001
2009-05-15 2009-05-13 3.429 953,879 -16,237 0.35% 3,271,198
2009-05-14 2009-05-12 3.385 970,116 +6,765 0.36% 3,283,861
2009-05-13 2009-05-11 3.459 963,351 +156,951 0.35% 3,332,161
2009-05-12 2009-05-08 3.474 806,400 -40,591 0.30% 2,801,199
2009-05-11 2009-05-07 3.134 846,991 -71,710 0.31% 2,654,240
2009-05-08 2009-05-06 3.178 918,701 -1,353 0.34% 2,919,700
2009-05-07 2009-05-05 3.134 920,054 -24,354 0.34% 2,883,200
2009-05-06 2009-05-04 3.208 944,408 +17,589 0.35% 3,029,319
2009-05-05 2009-04-30 3.075 926,819 -6,765 0.34% 2,849,600
2009-05-04 2009-04-29 3.015 933,584 -33,826 0.34% 2,815,200
2009-04-30 2009-04-28 2.749 967,410 +20,296 0.36% 2,659,801
2009-04-29 2009-04-27 2.720 947,114 +20,295 0.35% 2,575,999
2009-04-28 2009-04-24 2.956 926,819 +27,060 0.34% 2,740,000
2009-04-24 2009-04-22 2.779 899,759 -47,355 0.33% 2,500,401
2009-04-23 2009-04-21 2.927 947,114 +67,651 0.35% 2,771,999
2009-04-22 2009-04-20 3.119 879,463 -147,480 0.32% 2,742,999
2009-04-21 2009-04-17 3.015 1,026,943 +2,706 0.38% 3,096,721
2009-04-20 2009-04-16 3.193 1,024,237 +23,002 0.38% 3,270,241
2009-04-17 2009-04-15 2.956 1,001,235 +213,777 0.37% 2,959,999
2009-04-16 2009-04-14 2.809 787,458 -20,295 0.29% 2,211,600
2009-04-15 2009-04-09 2.690 807,753 -39,238 0.30% 2,173,079
2009-04-14 2009-04-08 2.602 846,991 +5,412 0.31% 2,203,520
2009-04-09 2009-04-07 2.735 841,579 +6,765 0.31% 2,301,401
2009-04-08 2009-04-06 2.779 834,814 +20,296 0.31% 2,319,921
2009-04-07 2009-04-03 2.616 814,518 -13,531 0.30% 2,131,079
2009-04-02 2009-03-31 2.469 828,049 -6,765 0.30% 2,044,081
2009-04-01 2009-03-30 2.424 834,814 +33,826 0.31% 2,023,761
2009-03-30 2009-03-26 2.616 800,988 +81,181 0.29% 2,095,680
2009-03-26 2009-03-24 2.542 719,807 -27,060 0.26% 1,830,080
2009-03-25 2009-03-23 2.572 746,867 -4,059 0.27% 1,920,959
2009-03-24 2009-03-20 2.380 750,926 +4,059 0.28% 1,787,099
2009-03-23 2009-03-19 2.483 746,867 +6,765 0.27% 1,854,719
2009-03-20 2009-03-18 2.454 740,102 -20,296 0.27% 1,816,039
2009-03-19 2009-03-17 2.439 760,398 -60,885 0.28% 1,854,601
2009-03-18 2009-03-16 2.454 821,283 +33,825 0.30% 2,015,239
2009-03-17 2009-03-13 2.365 787,458 +5,412 0.29% 1,862,400
2009-03-13 2009-03-11 2.321 782,046 +6,765 0.29% 1,814,920
2009-03-11 2009-03-09 2.276 775,281 +33,826 0.29% 1,764,841
2009-03-10 2009-03-06 2.409 741,455 -6,765 0.27% 1,786,479
2009-03-09 2009-03-05 2.454 748,220 -105,536 0.28% 1,835,959
2009-03-06 2009-03-04 2.513 853,756 +101,477 0.31% 2,145,400
2009-03-05 2009-03-03 2.350 752,279 +6,765 0.28% 1,768,079
2009-03-04 2009-03-02 2.291 745,514 +13,530 0.27% 1,708,099
2009-02-20 2009-02-18 2.572 731,984 -6,765 0.27% 1,882,680
2009-02-11 2009-02-09 2.735 738,749 -2,706 0.27% 2,020,199
2009-02-10 2009-02-06 2.749 741,455 -81,181 0.27% 2,038,559
2009-02-09 2009-02-05 2.675 822,636 +67,651 0.30% 2,200,959
2009-02-06 2009-02-04 2.705 754,985 +5,412 0.28% 2,042,279
2009-02-05 2009-02-03 2.735 749,573 -18,943 0.28% 2,049,799
2009-02-04 2009-02-02 2.616 768,516 -6,765 0.28% 2,010,721
2009-02-03 2009-01-30 2.587 775,281 -2,706 0.29% 2,005,501
2009-02-02 2009-01-29 2.380 777,987 +2,706 0.29% 1,851,500
2009-01-23 2009-01-21 2.409 775,281 -6,765 0.29% 1,867,981
2009-01-22 2009-01-20 2.513 782,046 -6,765 0.29% 1,965,200
2009-01-21 2009-01-19 2.542 788,811 +6,765 0.29% 2,005,520
2009-01-20 2009-01-16 2.528 782,046 -6,765 0.29% 1,976,760
2009-01-19 2009-01-15 2.498 788,811 -6,765 0.29% 1,970,540
2009-01-15 2009-01-13 2.498 795,576 +13,530 0.29% 1,987,440
2009-01-14 2009-01-12 2.498 782,046 -6,765 0.29% 1,953,640
2009-01-13 2009-01-09 2.616 788,811 -33,825 0.29% 2,063,820
2009-01-12 2009-01-08 2.646 822,636 -20,296 0.30% 2,176,639
2009-01-09 2009-01-07 2.809 842,932 +40,591 0.31% 2,367,401
2009-01-08 2009-01-06 2.823 802,341 -12,177 0.30% 2,265,260
2009-01-07 2009-01-05 2.853 814,518 +14,883 0.30% 2,323,719
2009-01-06 2009-01-02 2.823 799,635 -40,591 0.29% 2,257,620
2009-01-05 2008-12-31 2.720 840,226 +8,118 0.31% 2,285,281
2009-01-02 2008-12-29 2.794 832,108 +33,826 0.31% 2,324,701
2008-12-29 2008-12-22 2.735 798,282 +8,118 0.29% 2,183,000
2008-12-23 2008-12-19 2.853 790,164 -20,295 0.29% 2,254,240
2008-12-22 2008-12-18 2.882 810,459 -1,353 0.30% 2,336,099
2008-12-19 2008-12-17 2.823 811,812 +33,825 0.30% 2,291,999
2008-12-18 2008-12-16 2.749 777,987 +13,530 0.29% 2,139,001
2008-12-17 2008-12-15 2.809 764,457 +73,064 0.28% 2,147,001
2008-12-16 2008-12-12 2.764 691,393 -155,598 0.25% 1,911,139
2008-12-15 2008-12-11 2.513 846,991 -31,119 0.31% 2,128,400
2008-12-12 2008-12-10 2.395 878,110 -182,658 0.32% 2,102,759
2008-12-11 2008-12-09 2.321 1,060,768 +13,530 0.39% 2,461,760
2008-12-10 2008-12-08 2.424 1,047,238 +179,952 0.39% 2,538,720
2008-12-09 2008-12-05 2.247 867,286 -13,530 0.32% 1,948,640
2008-12-08 2008-12-04 2.188 880,816 -20,296 0.32% 1,926,959
2008-12-05 2008-12-03 2.217 901,112 -133,949 0.33% 1,998,001
2008-12-04 2008-12-02 2.158 1,035,061 +64,945 0.38% 2,233,801
2008-12-03 2008-12-01 2.262 970,116 +64,945 0.36% 2,194,021
2008-12-02 2008-11-28 1.996 905,171 -54,121 0.33% 1,806,301
2008-12-01 2008-11-27 1.996 959,292 +40,591 0.35% 1,914,301
2008-11-28 2008-11-26 1.981 918,701 +4,059 0.34% 1,819,720
2008-11-27 2008-11-25 1.936 914,642 +40,591 0.34% 1,771,120
2008-11-26 2008-11-24 1.936 874,051 -33,826 0.32% 1,692,519
2008-11-25 2008-11-21 1.922 907,877 +40,591 0.33% 1,744,600
2008-11-24 2008-11-20 1.818 867,286 -6,765 0.32% 1,576,860
2008-11-21 2008-11-19 1.922 874,051 +54,121 0.32% 1,679,599
2008-11-20 2008-11-18 1.966 819,930 -8,119 0.30% 1,611,959
2008-11-19 2008-11-17 2.069 828,049 +60,886 0.30% 1,713,601
2008-11-18 2008-11-14 2.158 767,163 +56,827 0.28% 1,655,641
2008-11-17 2008-11-13 2.217 710,336 -21,648 0.26% 1,575,000
2008-11-14 2008-11-12 2.188 731,984 -32,473 0.27% 1,601,360
2008-11-13 2008-11-11 1.936 764,457 -47,355 0.28% 1,480,301
2008-11-11 2008-11-07 1.478 811,812 +33,825 0.30% 1,200,000
2008-11-10 2008-11-06 1.375 777,987 +6,765 0.29% 1,069,500
2008-11-06 2008-11-04 1.478 771,222 +5,412 0.28% 1,140,000
2008-11-05 2008-11-03 1.537 765,810 -20,295 0.28% 1,177,281
2008-11-04 2008-10-31 1.360 786,105 -13,530 0.29% 1,069,040
2008-11-03 2008-10-30 1.286 799,635 -33,826 0.29% 1,028,340
2008-10-31 2008-10-29 1.123 833,461 -27,060 0.31% 936,320
2008-10-30 2008-10-28 1.050 860,521 +33,825 0.32% 903,120
2008-10-29 2008-10-27 1.035 826,696 +54,121 0.30% 855,400
2008-10-28 2008-10-24 1.242 772,575 +36,532 0.28% 959,280
2008-10-27 2008-10-23 1.419 736,043 +35,178 0.27% 1,044,480
2008-10-23 2008-10-21 1.596 700,865 +25,708 0.26% 1,118,881
2008-10-21 2008-10-17 1.596 675,157 -9,471 0.25% 1,077,840
2008-10-20 2008-10-16 1.626 684,628 +14,883 0.25% 1,113,199
2008-10-17 2008-10-15 1.715 669,745 -1,353 0.25% 1,148,400
2008-10-16 2008-10-14 1.833 671,098 +18,942 0.25% 1,230,080
2008-10-15 2008-10-13 1.833 652,156 +13,530 0.24% 1,195,360
2008-10-14 2008-10-10 1.833 638,626 +23,002 0.23% 1,170,561
2008-10-10 2008-10-08 1.833 615,624 +8,118 0.23% 1,128,399
2008-10-09 2008-10-06 2.025 607,506 -408,612 0.22% 1,230,260
2008-10-08 2008-10-03 1.966 1,016,118 -2,706 0.37% 1,997,659
2008-10-06 2008-10-02 1.877 1,018,824 +380,198 0.37% 1,912,619
2008-10-03 2008-09-30 1.715 638,626 +6,765 0.23% 1,095,041
2008-09-24 2008-09-22 1.774 631,861 -40,590 0.23% 1,120,801
2008-09-23 2008-09-19 1.729 672,451 -10,824 0.25% 1,162,980
2008-09-22 2008-09-18 1.463 683,275 -47,356 0.25% 999,899
2008-09-19 2008-09-17 1.478 730,631 +33,825 0.27% 1,080,000
2008-09-18 2008-09-16 1.552 696,806 +2,706 0.26% 1,081,501
2008-09-17 2008-09-12 1.656 694,100 +2,707 0.26% 1,149,121
2008-09-16 2008-09-11 1.670 691,393 +10,824 0.25% 1,154,859
2008-09-12 2008-09-10 1.803 680,569 +27,060 0.25% 1,227,319
2008-09-10 2008-09-08 1.996 653,509 +17,589 0.24% 1,304,100
2008-09-09 2008-09-05 1.966 635,920 -17,589 0.23% 1,250,201
2008-09-08 2008-09-04 2.010 653,509 -13,530 0.24% 1,313,760
2008-09-05 2008-09-03 2.025 667,039 -2,706 0.25% 1,350,820
2008-09-04 2008-09-02 2.114 669,745 -24,355 0.25% 1,415,700
2008-09-02 2008-08-29 2.143 694,100 +6,766 0.26% 1,487,701
2008-09-01 2008-08-28 2.173 687,334 -54,121 0.25% 1,493,519
2008-08-29 2008-08-27 2.158 741,455 +6,765 0.27% 1,600,159
2008-08-27 2008-08-25 1.981 734,690 +24,354 0.27% 1,455,240
2008-08-25 2008-08-20 2.217 710,336 +6,765 0.26% 1,575,000
2008-08-20 2008-08-18 2.158 703,571 -8,118 0.26% 1,518,401
2008-08-19 2008-08-15 2.232 711,689 -10,824 0.26% 1,588,520
2008-08-18 2008-08-14 2.232 722,513 -5,412 0.27% 1,612,680
2008-08-15 2008-08-13 2.158 727,925 -135,302 0.27% 1,570,960
2008-08-14 2008-08-12 2.158 863,227 +207,012 0.32% 1,862,960
2008-08-13 2008-08-11 2.291 656,215 -33,825 0.24% 1,503,500
2008-08-12 2008-08-08 2.483 690,040 -33,826 0.25% 1,713,599
2008-08-11 2008-08-07 2.498 723,866 +13,530 0.27% 1,808,300
2008-08-08 2008-08-05 2.661 710,336 -82,534 0.26% 1,890,001
2008-08-07 2008-08-04 2.749 792,870 +96,064 0.29% 2,179,920
2008-08-05 2008-08-01 2.853 696,806 -1,353 0.26% 1,987,901
2008-08-04 2008-07-31 2.616 698,159 -1,353 0.26% 1,826,641
2008-08-01 2008-07-30 2.646 699,512 -20,295 0.26% 1,850,861
2008-07-31 2008-07-29 2.602 719,807 +27,060 0.26% 1,872,640
2008-07-30 2008-07-28 2.720 692,747 +4,060 0.25% 1,884,161
2008-07-29 2008-07-25 2.794 688,687 -20,296 0.25% 1,924,019
2008-07-28 2008-07-24 2.749 708,983 +154,245 0.26% 1,949,281
2008-07-25 2008-07-23 2.395 554,738 +10,824 0.20% 1,328,399
2008-07-24 2008-07-22 2.350 543,914 -10,824 0.20% 1,278,359
2008-07-23 2008-07-21 2.439 554,738 -113,654 0.20% 1,352,999
2008-07-22 2008-07-18 2.424 668,392 -6,765 0.25% 1,620,320
2008-07-21 2008-07-17 2.483 675,157 -4,059 0.25% 1,676,639
2008-07-18 2008-07-16 2.483 679,216 -113,654 0.25% 1,686,719
2008-07-17 2008-07-15 2.483 792,870 -54,121 0.29% 1,968,960
2008-07-16 2008-07-14 2.675 846,991 -25,707 0.31% 2,266,120
2008-07-15 2008-07-11 2.749 872,698 +316,607 0.32% 2,399,399
2008-07-11 2008-07-09 2.513 556,091 +32,472 0.20% 1,397,399
2008-07-10 2008-07-08 2.395 523,619 +69,004 0.19% 1,253,880
2008-07-09 2008-07-07 2.557 454,615 +9,471 0.17% 1,162,560
2008-07-08 2008-07-04 2.380 445,144 +8,118 0.16% 1,059,381
2008-07-07 2008-07-03 2.276 437,026 +6,765 0.16% 994,841
2008-07-04 2008-07-02 2.380 430,261 +4,060 0.16% 1,023,961
2008-07-03 2008-06-30 2.602 426,201 -59,533 0.16% 1,108,799
2008-07-02 2008-06-27 2.498 485,734 +63,592 0.18% 1,213,419
2008-06-30 2008-06-26 2.646 422,142 +4,059 0.16% 1,116,959
2008-06-27 2008-06-25 2.690 418,083 -24,355 0.15% 1,124,759
2008-06-26 2008-06-24 2.661 442,438 +16,237 0.16% 1,177,201
2008-06-25 2008-06-23 2.942 426,201 +86,593 0.16% 1,253,699
2008-06-24 2008-06-20 3.237 339,608 -9,471 0.12% 1,099,380
2008-06-23 2008-06-19 3.503 349,079 -6,765 0.13% 1,222,919
2008-06-20 2008-06-18 3.666 355,844 -6,766 0.13% 1,304,479
2008-06-19 2008-06-17 3.488 362,610 +28,414 0.13% 1,264,962
2008-06-18 2008-06-16 3.488 334,196 +18,942 0.12% 1,165,840
2008-06-17 2008-06-13 3.666 315,254 +4,059 0.12% 1,155,681
2008-06-16 2008-06-12 4.021 311,195 -6,765 0.11% 1,251,201
2008-06-06 2008-06-04 5.085 317,960 +6,765 0.12% 1,616,801
2008-06-04 2008-06-02 5.248 311,195 -4,059 0.11% 1,633,001
2008-06-03 2008-05-30 5.055 315,254 +4,059 0.12% 1,593,721
2008-05-28 2008-05-26 5.026 311,195 +1,353 0.11% 1,564,001
2008-05-22 2008-05-20 5.425 309,842 +8,118 0.11% 1,680,862
2008-05-15 2008-05-13 5.676 301,724 +12,178 0.11% 1,712,642
2008-05-09 2008-05-07 5.844 289,546 +2,448 0.11% 1,692,065
2008-05-06 2008-05-02 5.963 287,098 -6,708 0.11% 1,712,000
2008-04-30 2008-04-28 5.829 293,806 +6,708 0.11% 1,712,580
2008-04-15 2008-04-11 6.023 287,098 -10,733 0.11% 1,729,120
2008-04-14 2008-04-10 6.023 297,831 +2,683 0.11% 1,793,762
2008-04-11 2008-04-09 6.082 295,148 +1,342 0.11% 1,795,203
2008-04-02 2008-03-31 6.321 293,806 +2,683 0.11% 1,857,120
2008-03-19 2008-03-17 5.889 291,123 +2,683 0.11% 1,714,301
2008-03-12 2008-03-10 6.783 288,440 -2,683 0.11% 1,956,502
2008-03-11 2008-03-07 7.007 291,123 +10,733 0.11% 2,039,801
2008-03-10 2008-03-06 7.692 280,390 +1,341 0.10% 2,156,879
2008-03-07 2008-03-05 7.633 279,049 -6,707 0.10% 2,129,923
2008-03-05 2008-03-03 8.244 285,756 +16,098 0.11% 2,355,776
2008-03-04 2008-02-29 8.378 269,658 -46,955 0.10% 2,259,244
2008-02-27 2008-02-25 7.573 316,613 +2,683 0.12% 2,397,761
2008-02-26 2008-02-22 7.543 313,930 -4,024 0.12% 2,368,082
2008-02-21 2008-02-19 7.320 317,954 +1,341 0.12% 2,327,337
2008-02-20 2008-02-18 7.007 316,613 -6,708 0.12% 2,218,401
2008-02-18 2008-02-14 6.887 323,321 +6,708 0.12% 2,226,842
2008-02-12 2008-02-06 6.634 316,613 -10,732 0.12% 2,100,401
2008-02-11 2008-02-04 6.559 327,345 +1,341 0.12% 2,147,197
2008-02-05 2008-02-01 6.410 326,004 +6,708 0.12% 2,089,801
2008-02-04 2008-01-31 5.695 319,296 -2,683 0.12% 1,818,320
2008-01-31 2008-01-29 6.217 321,979 -6,708 0.12% 2,001,599
2008-01-30 2008-01-28 6.217 328,687 +1,342 0.12% 2,043,300
2008-01-29 2008-01-25 6.455 327,345 +8,049 0.12% 2,113,037
2008-01-28 2008-01-24 6.336 319,296 -6,708 0.12% 2,023,000
2008-01-24 2008-01-22 6.097 326,004 +6,708 0.12% 1,987,741
2008-01-23 2008-01-21 6.783 319,296 -13,416 0.12% 2,165,800
2008-01-22 2008-01-18 6.932 332,712 +6,708 0.12% 2,306,401
2008-01-21 2008-01-17 6.530 326,004 +6,708 0.12% 2,128,681
2008-01-18 2008-01-16 6.887 319,296 +2,683 0.12% 2,199,120
2008-01-17 2008-01-15 7.111 316,613 +6,708 0.12% 2,251,441
2008-01-15 2008-01-11 7.126 309,905 -10,733 0.11% 2,208,360
2008-01-11 2008-01-09 7.320 320,638 -9,391 0.12% 2,346,983
2008-01-10 2008-01-08 7.379 330,029 +2,684 0.12% 2,435,403
2008-01-09 2008-01-07 7.156 327,345 -4,025 0.12% 2,342,397
2008-01-08 2008-01-04 6.679 331,370 +8,049 0.12% 2,213,119
2008-01-07 2008-01-03 6.097 323,321 +13,416 0.12% 1,971,382
2008-01-02 2007-12-27 6.082 309,905 -28,173 0.11% 1,884,960
2007-12-28 2007-12-24 6.172 338,078 +26,831 0.13% 2,086,559
2007-12-27 2007-12-20 5.695 311,247 +1,342 0.12% 1,772,483
2007-12-17 2007-12-13 6.917 309,905 -5,366 0.11% 2,143,680
2007-12-11 2007-12-07 7.245 315,271 -33,540 0.12% 2,284,198
2007-12-10 2007-12-06 7.364 348,811 -6,708 0.13% 2,568,802
2007-12-07 2007-12-05 7.409 355,519 +40,248 0.13% 2,634,103
2007-12-06 2007-12-04 7.499 315,271 +6,708 0.12% 2,364,098
2007-12-03 2007-11-29 7.424 308,563 -6,708 0.11% 2,290,797
2007-11-30 2007-11-28 7.514 315,271 +6,708 0.12% 2,368,798
2007-11-22 2007-11-20 7.484 308,563 -2,684 0.11% 2,309,197
2007-11-21 2007-11-19 7.722 311,247 -44,272 0.12% 2,403,524
2007-11-20 2007-11-16 7.275 355,519 +46,956 0.13% 2,586,403
2007-11-16 2007-11-14 7.081 308,563 -6,708 0.11% 2,184,997
2007-11-13 2007-11-09 6.753 315,271 -13,416 0.12% 2,129,098
2007-11-12 2007-11-08 6.604 328,687 -6,708 0.12% 2,170,700
2007-11-09 2007-11-07 6.858 335,395 -8,049 0.12% 2,300,000
2007-11-08 2007-11-06 6.664 343,444 +8,049 0.13% 2,288,637
2007-11-07 2007-11-05 6.694 335,395 +6,708 0.12% 2,245,000
2007-10-30 2007-10-26 6.932 328,687 -6,708 0.15% 2,278,500
2007-10-29 2007-10-25 7.022 335,395 +21,465 0.15% 2,355,000
2007-10-26 2007-10-24 7.096 313,930 -13,415 0.14% 2,227,682
2007-10-25 2007-10-23 7.007 327,345 +13,415 0.15% 2,293,597
2007-10-23 2007-10-18 6.858 313,930 -13,415 0.14% 2,152,802
2007-10-22 2007-10-17 7.081 327,345 -20,124 0.15% 2,317,997
2007-10-18 2007-10-16 7.126 347,469 -20,124 0.15% 2,476,039
2007-10-17 2007-10-15 7.171 367,593 -12,074 0.16% 2,635,881
2007-10-16 2007-10-12 6.738 379,667 +10,733 0.17% 2,558,319
2007-10-15 2007-10-11 6.768 368,934 -1,342 0.16% 2,496,997
2007-10-10 2007-10-08 6.082 370,276 -9,391 0.16% 2,252,160
2007-10-09 2007-10-05 6.410 379,667 -12,074 0.17% 2,433,799
2007-10-08 2007-10-04 5.933 391,741 -4,025 0.17% 2,324,318
2007-10-05 2007-10-03 6.261 395,766 -67,079 0.18% 2,478,000
2007-10-04 2007-10-02 6.798 462,845 +2,683 0.21% 3,146,400
2007-10-03 2007-09-28 6.723 460,162 +9,391 0.20% 3,093,861
2007-10-02 2007-09-27 6.410 450,771 -40,247 0.20% 2,889,601
2007-09-28 2007-09-25 6.291 491,018 +6,708 0.22% 3,089,039
2007-09-24 2007-09-20 6.142 484,310 -13,416 0.22% 2,974,638
2007-09-21 2007-09-19 6.112 497,726 -4,025 0.22% 3,042,199
2007-09-20 2007-09-18 5.948 501,751 +4,025 0.22% 2,984,521
2007-09-19 2007-09-17 5.918 497,726 +6,708 0.22% 2,945,739
2007-09-18 2007-09-14 6.217 491,018 +16,099 0.22% 3,052,439
2007-09-17 2007-09-13 6.067 474,919 -20,124 0.21% 2,881,558
2007-09-14 2007-09-12 5.933 495,043 +4,025 0.22% 2,937,240
2007-09-13 2007-09-11 5.665 491,018 -6,708 0.22% 2,781,599
2007-09-12 2007-09-10 5.516 497,726 -100,619 0.22% 2,745,399
2007-09-11 2007-09-07 5.561 598,345 -13,415 0.27% 3,327,162
2007-09-10 2007-09-06 5.516 611,760 -4,025 0.27% 3,374,398
2007-09-07 2007-09-05 5.620 615,785 +8,049 0.27% 3,460,859
2007-09-06 2007-09-04 5.635 607,736 +6,708 0.27% 3,424,682
2007-09-04 2007-08-31 5.844 601,028 +6,708 0.27% 3,512,321
2007-09-03 2007-08-30 5.665 594,320 -26,831 0.26% 3,366,801
2007-08-31 2007-08-29 5.740 621,151 -46,956 0.28% 3,565,097
2007-08-30 2007-08-28 5.918 668,107 -48,297 0.30% 3,954,122
2007-08-29 2007-08-27 5.963 716,404 +41,589 0.32% 4,272,002
2007-08-28 2007-08-24 5.412 674,815 +69,763 0.30% 3,651,782
2007-08-27 2007-08-23 5.277 605,052 -6,708 0.27% 3,193,077
2007-08-24 2007-08-22 5.024 611,760 +32,198 0.27% 3,073,438
2007-08-23 2007-08-21 4.592 579,562 +8,049 0.26% 2,661,118
2007-08-22 2007-08-20 4.279 571,513 +75,128 0.25% 2,445,240
2007-08-21 2007-08-17 4.219 496,385 -1,341 0.22% 2,094,202
2007-08-20 2007-08-16 4.651 497,726 +5,366 0.22% 2,315,040
2007-08-17 2007-08-15 5.143 492,360 -41,589 0.22% 2,532,301
2007-08-16 2007-08-14 5.382 533,949 -9,391 0.24% 2,873,561
2007-08-15 2007-08-13 5.098 543,340 +4,025 0.24% 2,770,201
2007-08-14 2007-08-10 5.069 539,315 +2,683 0.24% 2,733,600
2007-08-13 2007-08-09 5.486 536,632 -9,391 0.24% 2,944,000
2007-08-10 2007-08-08 5.576 546,023 +55,005 0.24% 3,044,360
2007-08-09 2007-08-07 5.531 491,018 -21,465 0.22% 2,715,719
2007-08-08 2007-08-06 5.725 512,483 +4,024 0.23% 2,933,757
2007-08-07 2007-08-03 6.127 508,459 -55,005 0.23% 3,115,382
2007-08-03 2007-08-01 5.993 563,464 +4,025 0.25% 3,376,803
2007-08-02 2007-07-31 6.455 559,439 -4,025 0.25% 3,611,221
2007-07-31 2007-07-27 6.410 563,464 +4,025 0.25% 3,612,003
2007-07-27 2007-07-25 6.813 559,439 -73,787 0.25% 3,811,382
2007-07-24 2007-07-20 6.709 633,226 -6,708 0.28% 4,248,002
2007-07-23 2007-07-19 6.619 639,934 -26,831 0.28% 4,235,763
2007-07-13 2007-07-11 7.126 666,765 -20,124 0.30% 4,751,319
2007-07-11 2007-07-09 7.424 686,889 +100,619 0.31% 5,099,521
2007-07-06 2007-07-04 7.111 586,270 -20,124 0.26% 4,168,977
2007-06-29 2007-06-27 7.051 606,394 -33,540 0.27% 4,275,920
2007-06-26 2007-06-22 7.111 639,934 0.28% 4,550,583

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