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: SHANGHAI COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.400 204,470 +0 0.11% 81,788
2025-10-13 2025-10-09 0.400 204,470 +0 0.11% 81,788
2025-10-10 2025-10-08 0.405 204,470 +0 0.11% 82,810
2025-10-09 2025-10-06 0.440 204,470 +0 0.11% 89,967
2025-10-08 2025-10-03 0.440 204,470 +0 0.11% 89,967
2025-10-06 2025-10-02 0.440 204,470 +0 0.11% 89,967
2025-10-03 2025-09-30 0.430 204,470 +0 0.11% 87,922
2025-10-02 2025-09-29 0.415 204,470 +0 0.11% 84,855
2025-09-30 2025-09-26 0.420 204,470 +0 0.11% 85,877
2025-09-29 2025-09-25 0.390 204,470 +0 0.11% 79,743
2025-09-26 2025-09-24 0.410 204,470 +0 0.11% 83,833
2025-09-25 2025-09-23 0.410 204,470 +0 0.11% 83,833
2025-09-24 2025-09-22 0.400 204,470 +0 0.11% 81,788
2025-09-23 2025-09-19 0.405 204,470 +0 0.11% 82,810
2025-09-22 2025-09-18 0.425 204,470 +0 0.11% 86,900
2025-09-19 2025-09-17 0.425 204,470 +0 0.11% 86,900
2025-09-18 2025-09-16 0.430 204,470 +0 0.11% 87,922
2025-09-17 2025-09-15 0.420 204,470 +0 0.11% 85,877
2025-09-16 2025-09-12 0.400 204,470 +0 0.11% 81,788
2025-09-15 2025-09-11 0.420 204,470 +0 0.11% 85,877
2025-09-12 2025-09-10 0.410 204,470 +0 0.11% 83,833
2025-09-11 2025-09-09 0.395 204,470 +0 0.11% 80,766
2025-09-10 2025-09-08 0.400 204,470 +0 0.11% 81,788
2025-09-09 2025-09-05 0.400 204,470 +0 0.11% 81,788
2025-09-08 2025-09-04 0.390 204,470 +0 0.11% 79,743
2025-09-05 2025-09-03 0.415 204,470 +0 0.11% 84,855
2025-09-04 2025-09-02 0.415 204,470 +0 0.11% 84,855
2025-09-03 2025-09-01 0.415 204,470 +0 0.11% 84,855
2025-09-02 2025-08-29 0.435 204,470 +0 0.11% 88,944
2025-09-01 2025-08-28 0.460 204,470 +0 0.11% 94,056
2025-08-29 2025-08-27 0.475 204,470 +0 0.11% 97,123
2025-08-28 2025-08-26 0.450 204,470 +0 0.11% 92,012
2025-08-27 2025-08-25 0.450 204,470 +0 0.11% 92,012
2025-08-26 2025-08-22 0.465 204,470 +0 0.11% 95,079
2025-08-25 2025-08-21 0.465 204,470 +0 0.11% 95,079
2025-08-22 2025-08-20 0.465 204,470 +0 0.11% 95,079
2025-08-21 2025-08-19 0.465 204,470 +0 0.11% 95,079
2025-08-20 2025-08-18 0.445 204,470 +0 0.11% 90,989
2025-08-19 2025-08-15 0.445 204,470 +0 0.11% 90,989
2025-08-18 2025-08-14 0.445 204,470 +0 0.11% 90,989
2025-08-15 2025-08-13 0.445 204,470 +0 0.11% 90,989
2025-08-14 2025-08-12 0.460 204,470 +0 0.11% 94,056
2025-08-13 2025-08-11 0.445 204,470 +0 0.11% 90,989
2025-08-12 2025-08-08 0.475 204,470 +0 0.11% 97,123
2025-08-11 2025-08-07 0.465 204,470 +0 0.11% 95,079
2025-08-08 2025-08-06 0.450 204,470 +0 0.11% 92,012
2025-08-07 2025-08-05 0.470 204,470 +0 0.11% 96,101
2025-08-06 2025-08-04 0.470 204,470 +0 0.11% 96,101
2025-08-05 2025-08-01 0.470 204,470 +0 0.11% 96,101
2025-08-04 2025-07-31 0.460 204,470 +0 0.11% 94,056
2025-08-01 2025-07-30 0.480 204,470 +5,000 0.11% 98,146
2025-07-30 2025-07-28 0.480 199,470 +5,000 0.11% 95,746
2025-07-24 2025-07-22 0.495 194,470 -1,000 0.11% 96,263
2025-07-14 2025-07-10 0.570 195,470 -1,500 0.11% 111,418
2025-06-25 2025-06-23 0.425 196,970 -2,050 0.11% 83,712
2025-06-06 2025-06-04 0.455 199,020 -300 0.11% 90,554
2025-04-07 2025-04-02 0.495 199,320 -10,000 0.11% 98,663
2025-04-01 2025-03-28 0.540 209,320 -900 0.12% 113,033
2025-03-19 2025-03-17 0.590 210,220 -1,000 0.14% 124,030
2025-03-13 2025-03-11 0.670 211,220 -1,100 0.14% 141,517
2025-01-06 2025-01-02 1.000 212,320 -17,800 0.14% 212,320
2024-12-20 2024-12-18 1.000 230,120 +10,000 0.15% 230,120
2024-12-17 2024-12-13 1.000 220,120 -2,200 0.15% 220,120
2024-12-13 2024-12-11 1.100 222,320 -20,000 0.15% 244,552
2024-12-09 2024-12-05 1.300 242,320 -2,000 0.16% 315,016
2024-12-06 2024-12-04 1.300 244,320 -26,900 0.16% 317,616
2024-11-22 2024-11-20 1.700 271,220 +10,850 0.18% 461,074
2024-11-04 2024-10-31 2.100 260,370 +10,050 0.17% 546,777
2024-10-31 2024-10-29 2.500 250,320 +10,000 0.17% 625,800
2024-10-30 2024-10-28 2.600 240,320 +50 0.16% 624,832
2024-10-29 2024-10-25 2.600 240,270 +1,950 0.16% 624,702
2024-10-25 2024-10-23 2.000 238,320 -300 0.16% 476,640
2024-10-14 2024-10-09 2.200 238,620 +1,000 0.16% 524,964
2024-10-10 2024-10-08 1.900 237,620 -3,700 0.16% 451,478
2024-10-09 2024-10-07 2.400 241,320 +5,000 0.16% 579,168
2024-10-07 2024-10-03 3.200 236,320 +3,500 0.16% 756,224
2024-10-04 2024-10-02 3.200 232,820 -9,000 0.16% 745,024
2024-10-03 2024-09-30 1.300 241,820 +4,000 0.16% 314,366
2024-10-02 2024-09-27 1.400 237,820 -3,000 0.16% 332,948
2024-09-30 2024-09-26 1.400 240,820 +1,000 0.16% 337,148
2024-09-23 2024-09-19 1.300 239,820 +2,000 0.16% 311,766
2024-07-04 2024-07-02 1.300 237,820 -10,000 0.16% 309,166
2024-06-25 2024-06-21 1.500 247,820 -10,000 0.17% 371,730
2024-05-29 2024-05-27 1.600 257,820 -10,000 0.17% 412,512
2024-05-27 2024-05-23 1.700 267,820 +500 0.18% 455,294
2024-05-24 2024-05-22 1.700 267,320 +19,500 0.18% 454,444
2024-05-13 2024-05-09 1.400 247,820 +10,000 0.17% 346,948
2024-03-19 2024-03-15 1.400 237,820 -2,000 0.16% 332,948
2024-03-13 2024-03-11 1.700 239,820 -26,250 0.16% 407,694
2024-01-04 2024-01-02 1.000 266,070 -3,000 0.18% 266,070
2023-12-19 2023-12-15 1.100 269,070 +4,500 0.18% 295,977
2023-09-14 2023-09-12 1.400 264,570 +10,750 0.18% 370,398
2023-09-06 2023-09-04 1.300 253,820 +1,000 0.17% 329,966
2023-08-31 2023-08-29 1.400 252,820 +3,000 0.17% 353,948
2023-08-11 2023-08-09 1.500 249,820 -13,300 0.17% 374,730
2023-08-08 2023-08-04 1.700 263,120 -200 0.18% 447,304
2023-06-28 2023-06-26 1.600 263,320 -20,000 0.18% 421,312
2023-06-21 2023-06-19 1.700 283,320 -1,000 0.19% 481,644
2023-06-20 2023-06-16 1.600 284,320 -1,000 0.19% 454,912
2023-06-15 2023-06-13 1.500 285,320 -1,000 0.19% 427,980
2023-06-12 2023-06-08 1.500 286,320 -10,000 0.19% 429,480
2023-06-01 2023-05-30 1.600 296,320 -1,400 0.20% 474,112
2023-04-21 2023-04-19 1.800 297,720 +27,750 0.20% 535,896
2023-04-18 2023-04-14 1.800 269,970 +15,000 0.18% 485,946
2023-04-14 2023-04-12 1.900 254,970 +10,000 0.17% 484,443
2023-04-06 2023-04-03 1.800 244,970 +700 0.16% 440,946
2023-04-04 2023-03-31 1.900 244,270 +39,400 0.16% 464,113
2023-04-03 2023-03-30 2.100 204,870 -1,500 0.14% 430,227
2023-03-31 2023-03-29 2.200 206,370 -10,700 0.14% 454,014
2023-03-30 2023-03-28 2.100 217,070 +15,000 0.15% 455,847
2023-03-29 2023-03-27 2.100 202,070 +5,000 0.14% 424,347
2023-03-28 2023-03-24 2.100 197,070 +1,500 0.13% 413,847
2023-03-27 2023-03-23 2.400 195,570 -22,100 0.13% 469,368
2023-03-10 2023-03-08 1.900 217,670 +4,000 0.15% 413,573
2023-02-21 2023-02-17 1.700 213,670 -17,000 0.14% 363,239
2022-12-22 2022-12-20 1.700 230,670 -600 0.16% 392,139
2022-11-30 2022-11-28 1.500 231,270 -4,000 0.16% 346,905
2022-10-14 2022-10-12 1.500 235,270 -5,650 0.16% 352,905
2022-10-07 2022-10-05 1.400 240,920 -900 0.16% 337,288
2022-09-07 2022-09-05 1.600 241,820 -2,000 0.16% 386,912
2022-09-06 2022-09-02 1.700 243,820 -10,000 0.16% 414,494
2022-08-26 2022-08-24 1.900 253,820 -10,000 0.17% 482,258
2022-08-17 2022-08-15 1.900 263,820 +1,000 0.18% 501,258
2022-07-29 2022-07-27 2.100 262,820 +5,000 0.18% 551,922
2022-07-26 2022-07-22 2.100 257,820 +10,000 0.17% 541,422
2022-07-15 2022-07-13 2.300 247,820 +10,000 0.17% 569,986
2022-07-14 2022-07-12 2.200 237,820 +10,000 0.16% 523,204
2022-07-12 2022-07-08 2.200 227,820 +1,000 0.15% 501,204
2022-07-07 2022-07-05 2.500 226,820 +50 0.15% 567,050
2022-06-28 2022-06-24 2.700 226,770 +4,000 0.15% 612,279
2022-06-20 2022-06-16 2.400 222,770 -4,000 0.15% 534,648
2022-06-15 2022-06-13 2.200 226,770 -1,000 0.15% 498,894
2022-06-14 2022-06-10 2.300 227,770 -10,000 0.15% 523,871
2022-06-13 2022-06-09 2.400 237,770 +1,000 0.16% 570,648
2022-06-10 2022-06-08 2.600 236,770 +16,300 0.16% 615,602
2022-05-05 2022-05-03 2.300 220,470 +5,000 0.15% 507,081
2022-04-07 2022-04-04 2.600 215,470 +2,000 0.14% 560,222
2022-01-28 2022-01-26 3.100 213,470 -17,100 0.14% 661,757
2021-10-22 2021-10-20 4.100 230,570 +1,900 0.15% 945,337
2021-07-16 2021-07-14 5.600 228,670 -100 0.15% 1,280,552
2021-07-15 2021-07-13 5.800 228,770 +1,000 0.15% 1,326,866
2021-06-02 2021-05-31 6.900 227,770 -5,000 0.15% 1,571,613
2021-05-07 2021-05-05 7.800 232,770 -550 0.16% 1,815,606
2021-03-25 2021-03-23 8.100 233,320 -200 0.16% 1,889,892
2021-02-04 2021-02-02 9.100 233,520 -3,000 0.16% 2,125,032
2021-02-03 2021-02-01 8.700 236,520 -2,500 0.16% 2,057,724
2021-02-02 2021-01-29 9.800 239,020 -2,550 0.16% 2,342,396
2021-01-20 2021-01-18 6.700 241,570 -2,000 0.16% 1,618,519
2021-01-19 2021-01-15 6.900 243,570 -4,650 0.16% 1,680,633
2021-01-18 2021-01-14 5.700 248,220 -1,800 0.17% 1,414,854
2021-01-14 2021-01-12 4.800 250,020 +1,800 0.17% 1,200,096
2020-12-01 2020-11-27 5.200 248,220 +500 0.17% 1,290,744
2020-11-30 2020-11-26 5.300 247,720 +2,000 0.17% 1,312,916
2020-11-25 2020-11-23 4.400 245,720 -500 0.17% 1,081,168
2020-10-28 2020-10-23 4.200 246,220 -3,000 0.17% 1,034,124
2020-10-22 2020-10-20 3.800 249,220 -3,950 0.17% 947,036
2020-10-21 2020-10-19 3.600 253,170 -3,050 0.17% 911,412
2020-10-05 2020-09-29 2.900 256,220 +2,000 0.17% 743,038
2020-09-24 2020-09-22 3.000 254,220 -5,000 0.17% 762,660
2020-08-11 2020-08-07 3.300 259,220 -1,000 0.17% 855,426
2020-07-24 2020-07-22 3.100 260,220 +2,000 0.17% 806,682
2020-07-22 2020-07-20 3.000 258,220 -2,000 0.17% 774,660
2020-07-15 2020-07-13 3.500 260,220 -1,100 0.17% 910,770
2020-07-13 2020-07-09 3.400 261,320 -8,000 0.18% 888,488
2020-07-08 2020-07-06 2.700 269,320 +5,000 0.18% 727,164
2020-06-22 2020-06-18 3.000 264,320 +1,100 0.18% 792,960
2020-05-28 2020-05-26 3.100 263,220 +5,000 0.18% 815,982
2020-04-29 2020-04-27 3.500 258,220 -200 0.17% 903,770
2020-04-14 2020-04-08 4.200 258,420 -1,000 0.17% 1,085,364
2020-03-31 2020-03-27 3.100 259,420 +1,000 0.17% 804,202
2020-03-12 2020-03-10 5.100 258,420 +500 0.17% 1,317,942
2020-03-10 2020-03-06 5.200 257,920 -2,000 0.17% 1,341,184
2020-03-03 2020-02-28 4.600 259,920 -600 0.17% 1,195,632
2020-02-10 2020-02-06 4.800 260,520 +2,000 0.18% 1,250,496
2020-02-06 2020-02-04 5.100 258,520 +1,000 0.17% 1,318,452
2020-02-05 2020-02-03 5.000 257,520 -6,000 0.17% 1,287,600
2020-01-29 2020-01-22 4.800 263,520 -1,000 0.18% 1,264,896
2020-01-16 2020-01-14 4.900 264,520 +1,000 0.18% 1,296,148
2020-01-15 2020-01-13 5.000 263,520 +4,000 0.18% 1,317,600
2020-01-08 2020-01-06 4.600 259,520 +1,500 0.17% 1,193,792
2020-01-06 2020-01-02 4.500 258,020 -1,000 0.17% 1,161,090
2019-12-16 2019-12-12 4.800 259,020 -400 0.17% 1,243,296
2019-11-21 2019-11-19 5.100 259,420 +700 0.17% 1,323,042
2019-11-08 2019-11-06 6.000 258,720 +1,000 0.17% 1,552,320
2019-10-17 2019-10-15 6.200 257,720 -1,000 0.17% 1,597,864
2019-10-14 2019-10-10 6.300 258,720 +100 0.17% 1,629,936
2019-09-26 2019-09-24 7.500 258,620 +200 0.17% 1,939,650
2019-08-23 2019-08-21 8.800 258,420 -1,500 0.17% 2,274,096
2019-08-19 2019-08-15 8.200 259,920 +2,500 0.17% 2,131,344
2019-08-09 2019-08-07 10.000 257,420 +1,500 0.17% 2,574,200
2019-06-21 2019-06-19 11.800 255,920 -2,000 0.17% 3,019,856
2019-05-27 2019-05-23 10.800 257,920 +500 0.17% 2,785,536
2019-05-03 2019-04-30 11.800 257,420 +1,700 0.17% 3,037,556
2019-04-29 2019-04-25 11.800 255,720 -4,000 0.17% 3,017,496
2019-04-26 2019-04-24 12.200 259,720 +950 0.17% 3,168,584
2019-04-25 2019-04-23 12.500 258,770 -4,500 0.17% 3,234,625
2019-04-18 2019-04-16 11.600 263,270 +1,000 0.18% 3,053,932
2019-04-10 2019-04-08 11.700 262,270 -400 0.18% 3,068,559
2019-03-12 2019-03-08 12.100 262,670 -5,500 0.18% 3,178,307
2019-03-11 2019-03-07 12.500 268,170 -100 0.18% 3,352,125
2019-03-08 2019-03-06 12.300 268,270 +5,000 0.18% 3,299,721
2019-03-05 2019-03-01 12.100 263,270 +1,500 0.18% 3,185,567
2019-03-04 2019-02-28 12.000 261,770 -1,000 0.18% 3,141,240
2019-03-01 2019-02-27 12.200 262,770 -3,150 0.18% 3,205,794
2019-02-28 2019-02-26 12.200 265,920 -5,200 0.18% 3,244,224
2019-02-27 2019-02-25 12.100 271,120 +6,200 0.18% 3,280,552
2019-02-18 2019-02-14 12.100 264,920 +2,050 0.18% 3,205,532
2019-01-07 2019-01-03 11.800 262,870 +4,500 0.18% 3,101,866
2019-01-04 2019-01-02 12.100 258,370 +5,600 0.17% 3,126,277
2019-01-03 2018-12-31 12.800 252,770 -400 0.17% 3,235,456
2018-12-19 2018-12-17 13.700 253,170 -1,300 0.17% 3,468,429
2018-12-18 2018-12-14 13.800 254,470 -6,300 0.17% 3,511,686
2018-12-17 2018-12-13 11.300 260,770 +3,600 0.18% 2,946,701
2018-12-07 2018-12-05 12.800 257,170 +1,300 0.17% 3,291,776
2018-12-03 2018-11-29 13.100 255,870 -2,300 0.17% 3,351,897
2018-10-16 2018-10-12 13.000 258,170 -3,000 0.17% 3,356,210
2018-10-12 2018-10-10 12.700 261,170 +4,950 0.18% 3,316,859
2018-10-11 2018-10-09 13.000 256,220 +50 0.17% 3,330,860
2018-10-08 2018-10-04 13.100 256,170 +3,000 0.17% 3,355,827
2018-08-21 2018-08-17 16.700 253,170 -2,000 0.17% 4,227,939
2018-08-15 2018-08-13 16.900 255,170 -1,050 0.17% 4,312,373
2018-07-31 2018-07-27 17.500 256,220 -200 0.17% 4,483,850
2018-07-04 2018-06-29 18.100 256,420 -1,000 0.17% 4,641,202
2018-06-29 2018-06-27 17.900 257,420 +2,500 0.17% 4,607,818
2018-06-27 2018-06-25 18.800 254,920 -2,500 0.17% 4,792,496
2018-06-21 2018-06-19 17.600 257,420 +2,500 0.17% 4,530,592
2018-06-19 2018-06-14 18.400 254,920 +500 0.17% 4,690,528
2018-06-05 2018-06-01 19.300 254,420 -1,000 0.17% 4,910,306
2018-05-31 2018-05-29 18.300 255,420 -1,000 0.17% 4,674,186
2018-05-30 2018-05-28 18.600 256,420 -1,000 0.17% 4,769,412
2018-05-28 2018-05-24 18.500 257,420 -1,500 0.17% 4,762,270
2018-05-25 2018-05-23 18.500 258,920 +1,500 0.17% 4,790,020
2018-05-24 2018-05-21 18.800 257,420 -400 0.17% 4,839,496
2018-05-23 2018-05-18 18.700 257,820 -3,800 0.17% 4,821,234
2018-05-11 2018-05-09 18.700 261,620 +2,000 0.18% 4,892,294
2018-05-04 2018-05-02 19.300 259,620 -32,050 0.17% 5,010,666
2018-05-02 2018-04-27 19.800 291,670 -11,000 0.20% 5,775,066
2018-04-30 2018-04-26 20.000 302,670 -850 0.20% 6,053,400
2018-04-27 2018-04-25 19.500 303,520 +6,900 0.20% 5,918,640
2018-04-26 2018-04-24 18.400 296,620 +2,400 0.20% 5,457,808
2018-04-25 2018-04-23 17.800 294,220 -1,000 0.20% 5,237,116
2018-04-17 2018-04-13 16.700 295,220 -600 0.20% 4,930,174
2018-04-16 2018-04-12 16.700 295,820 -900 0.20% 4,940,194
2018-04-11 2018-04-09 17.500 296,720 +900 0.20% 5,192,600
2018-04-06 2018-04-03 17.600 295,820 -1,000 0.20% 5,206,432
2018-03-27 2018-03-23 17.500 296,820 -3,400 0.20% 5,194,350
2018-03-26 2018-03-22 16.900 300,220 -1,000 0.20% 5,073,718
2018-03-22 2018-03-20 18.000 301,220 -1,000 0.20% 5,421,960
2018-03-21 2018-03-19 17.100 302,220 +1,000 0.20% 5,167,962
2018-03-20 2018-03-16 17.300 301,220 +1,700 0.20% 5,211,106
2018-03-19 2018-03-15 18.600 299,520 -6,500 0.20% 5,571,072
2018-03-16 2018-03-14 18.300 306,020 -4,200 0.21% 5,600,166
2018-03-15 2018-03-13 17.200 310,220 -2,500 0.21% 5,335,784
2018-03-12 2018-03-08 14.700 312,720 -2,850 0.21% 4,596,984
2018-03-09 2018-03-07 14.300 315,570 -3,150 0.21% 4,512,651
2018-03-08 2018-03-06 14.400 318,720 -1,000 0.21% 4,589,568
2018-03-06 2018-03-02 14.800 319,720 -3,000 0.21% 4,731,856
2018-02-28 2018-02-26 14.900 322,720 +4,000 0.22% 4,808,528
2018-02-26 2018-02-22 15.100 318,720 -2,000 0.21% 4,812,672
2018-02-22 2018-02-20 15.000 320,720 +5,000 0.22% 4,810,800
2018-02-21 2018-02-15 15.400 315,720 -5,700 0.21% 4,862,088
2018-02-20 2018-02-13 14.300 321,420 -800 0.22% 4,596,306
2018-02-14 2018-02-12 14.000 322,220 +3,000 0.22% 4,511,080
2018-02-13 2018-02-09 13.600 319,220 +7,500 0.21% 4,341,392
2018-02-12 2018-02-08 14.700 311,720 -2,000 0.21% 4,582,284
2018-02-09 2018-02-07 14.400 313,720 -4,300 0.21% 4,517,568
2018-02-08 2018-02-06 14.500 318,020 +1,000 0.21% 4,611,290
2018-02-07 2018-02-05 15.800 317,020 -4,000 0.21% 5,008,916
2018-02-06 2018-02-02 16.100 321,020 +2,900 0.22% 5,168,422
2018-02-05 2018-02-01 16.400 318,120 +200 0.21% 5,217,168
2018-02-02 2018-01-31 17.300 317,920 -5,000 0.21% 5,500,016
2018-02-01 2018-01-30 17.800 322,920 -5,000 0.22% 5,747,976
2018-01-31 2018-01-29 18.100 327,920 -25,150 0.22% 5,935,352
2018-01-30 2018-01-26 17.700 353,070 -3,450 0.24% 6,249,339
2018-01-29 2018-01-25 15.500 356,520 -4,050 0.24% 5,526,060
2018-01-26 2018-01-24 16.000 360,570 -19,100 0.24% 5,769,120
2018-01-25 2018-01-23 13.200 379,670 +5,000 0.26% 5,011,644
2018-01-24 2018-01-22 13.600 374,670 -3,800 0.25% 5,095,512
2018-01-23 2018-01-19 13.900 378,470 +6,000 0.25% 5,260,733
2018-01-22 2018-01-18 14.900 372,470 -4,500 0.25% 5,549,803
2018-01-19 2018-01-17 14.500 376,970 -4,000 0.25% 5,466,065
2018-01-18 2018-01-16 13.300 380,970 -1,000 0.26% 5,066,901
2018-01-17 2018-01-15 12.100 381,970 +10,000 0.26% 4,621,837
2018-01-15 2018-01-11 11.900 371,970 +3,000 0.25% 4,426,443
2018-01-12 2018-01-10 11.900 368,970 +5,000 0.25% 4,390,743
2018-01-08 2018-01-04 12.000 363,970 +7,200 0.24% 4,367,640
2018-01-04 2018-01-02 11.900 356,770 +2,000 0.24% 4,245,563
2018-01-02 2017-12-28 11.900 354,770 +1,500 0.24% 4,221,763
2017-12-28 2017-12-22 11.800 353,270 +500 0.24% 4,168,586
2017-12-27 2017-12-21 11.600 352,770 +1,000 0.24% 4,092,132
2017-12-22 2017-12-20 11.600 351,770 +5,000 0.24% 4,080,532
2017-12-21 2017-12-19 11.500 346,770 -4,800 0.23% 3,987,855
2017-12-20 2017-12-18 11.600 351,570 -3,300 0.24% 4,078,212
2017-12-19 2017-12-15 11.700 354,870 -2,000 0.24% 4,151,979
2017-12-11 2017-12-07 11.600 356,870 +1,000 0.24% 4,139,692
2017-12-06 2017-12-04 12.600 355,870 -1,000 0.24% 4,483,962
2017-12-05 2017-12-01 12.400 356,870 -1,000 0.24% 4,425,188
2017-11-30 2017-11-28 12.500 357,870 -6,900 0.24% 4,473,375
2017-11-27 2017-11-23 12.800 364,770 -750 0.25% 4,669,056
2017-11-24 2017-11-22 12.700 365,520 +1,800 0.25% 4,642,104
2017-11-20 2017-11-16 13.000 363,720 +15,900 0.24% 4,728,360
2017-11-17 2017-11-15 13.600 347,820 +2,500 0.23% 4,730,352
2017-11-16 2017-11-14 14.300 345,320 +1,000 0.23% 4,938,076
2017-11-15 2017-11-13 14.500 344,320 -5,250 0.23% 4,992,640
2017-11-14 2017-11-10 13.200 349,570 +1,900 0.23% 4,614,324
2017-11-13 2017-11-09 14.000 347,670 +3,000 0.23% 4,867,380
2017-11-10 2017-11-08 14.000 344,670 -150 0.23% 4,825,380
2017-11-09 2017-11-07 15.300 344,820 +23,500 0.23% 5,275,746
2017-10-26 2017-10-24 11.800 321,320 -1,100 0.22% 3,791,576
2017-10-17 2017-10-13 12.200 322,420 +200 0.22% 3,933,524
2017-10-13 2017-10-11 12.100 322,220 -6,000 0.22% 3,898,862
2017-10-10 2017-10-06 12.000 328,220 +11,000 0.22% 3,938,640
2017-10-03 2017-09-28 12.400 317,220 -2,000 0.21% 3,933,528
2017-09-27 2017-09-25 12.800 319,220 -1,000 0.21% 4,086,016
2017-09-21 2017-09-19 13.400 320,220 -3,000 0.22% 4,290,948
2017-09-20 2017-09-18 13.300 323,220 +2,000 0.22% 4,298,826
2017-09-19 2017-09-15 13.100 321,220 +4,000 0.22% 4,207,982
2017-09-12 2017-09-08 13.400 317,220 -500 0.21% 4,250,748
2017-09-11 2017-09-07 13.500 317,720 -1,500 0.21% 4,289,220
2017-09-01 2017-08-30 11.500 319,220 +200 0.21% 3,671,030
2017-08-31 2017-08-29 11.800 319,020 +3,000 0.21% 3,764,436
2017-08-18 2017-08-16 11.900 316,020 +100 0.21% 3,760,638
2017-08-10 2017-08-08 12.200 315,920 +2,000 0.21% 3,854,224
2017-08-09 2017-08-07 12.200 313,920 -1,300 0.21% 3,829,824
2017-08-02 2017-07-31 12.400 315,220 -500 0.21% 3,908,728
2017-08-01 2017-07-28 12.500 315,720 -4,450 0.21% 3,946,500
2017-07-31 2017-07-27 12.100 320,170 +4,450 0.22% 3,874,057
2017-07-26 2017-07-24 12.700 315,720 -4,100 0.21% 4,009,644
2017-07-21 2017-07-19 12.600 319,820 +4,100 0.21% 4,029,732
2017-07-19 2017-07-17 12.400 315,720 -1,000 0.21% 3,914,928
2017-07-17 2017-07-13 13.200 316,720 +2,000 0.21% 4,180,704
2017-07-14 2017-07-12 13.400 314,720 -500 0.21% 4,217,248
2017-07-07 2017-07-05 12.200 315,220 +200 0.21% 3,845,684
2017-07-06 2017-07-04 12.400 315,020 -2,000 0.21% 3,906,248
2017-06-29 2017-06-27 13.000 317,020 -500 0.21% 4,121,260
2017-06-23 2017-06-21 14.200 317,520 +4,100 0.21% 4,508,784
2017-06-22 2017-06-20 15.000 313,420 +2,000 0.21% 4,701,300
2017-06-19 2017-06-15 13.200 311,420 -3,000 0.21% 4,110,744
2017-06-14 2017-06-12 13.400 314,420 -1,000 0.21% 4,213,228
2017-06-12 2017-06-08 12.200 315,420 -2,000 0.21% 3,848,124
2017-06-05 2017-06-01 12.000 317,420 -3,000 0.21% 3,809,040
2017-06-02 2017-05-31 12.000 320,420 +3,000 0.22% 3,845,040
2017-06-01 2017-05-29 11.800 317,420 +2,000 0.21% 3,745,556
2017-05-24 2017-05-22 11.700 315,420 +10,000 0.21% 3,690,414
2017-05-23 2017-05-19 11.500 305,420 -600 0.21% 3,512,330
2017-05-19 2017-05-17 11.500 306,020 -1,500 0.21% 3,519,230
2017-05-16 2017-05-12 11.400 307,520 +3,000 0.21% 3,505,728
2017-05-12 2017-05-10 11.400 304,520 +1,000 0.20% 3,471,528
2017-04-21 2017-04-19 11.900 303,520 -1,400 0.20% 3,611,888
2017-04-19 2017-04-13 11.900 304,920 +3,500 0.20% 3,628,548
2017-04-05 2017-03-31 12.600 301,420 +200 0.20% 3,797,892
2017-03-31 2017-03-29 13.100 301,220 +3,000 0.20% 3,945,982
2017-03-20 2017-03-16 13.600 298,220 -2,500 0.20% 4,055,792
2017-03-17 2017-03-15 13.900 300,720 -1,000 0.20% 4,180,008
2017-03-16 2017-03-14 13.200 301,720 +1,000 0.20% 3,982,704
2017-03-15 2017-03-13 13.500 300,720 +500 0.20% 4,059,720
2017-03-07 2017-03-03 14.500 300,220 -1,000 0.20% 4,353,190
2017-03-06 2017-03-02 15.100 301,220 -4,300 0.20% 4,548,422
2017-03-03 2017-03-01 14.400 305,520 -1,000 0.21% 4,399,488
2017-03-02 2017-02-28 14.500 306,520 +2,000 0.21% 4,444,540
2017-03-01 2017-02-27 14.500 304,520 -200 0.20% 4,415,540
2017-02-20 2017-02-16 13.300 304,720 -2,800 0.20% 4,052,776
2017-02-15 2017-02-13 12.800 307,520 +4,350 0.21% 3,936,256
2017-02-09 2017-02-07 13.000 303,170 -1,500 0.20% 3,941,210
2017-02-06 2017-02-02 13.200 304,670 +2,000 0.20% 4,021,644
2017-01-26 2017-01-24 12.500 302,670 +2,300 0.20% 3,783,375
2016-12-16 2016-12-14 13.700 300,370 +1,000 0.20% 4,115,069
2016-12-06 2016-12-02 14.300 299,370 +10,000 0.20% 4,280,991
2016-12-02 2016-11-30 14.700 289,370 +1,000 0.19% 4,253,739
2016-11-22 2016-11-18 15.100 288,370 +1,000 0.19% 4,354,387
2016-11-15 2016-11-11 15.200 287,370 -1,800 0.19% 4,368,024
2016-11-14 2016-11-10 15.400 289,170 -150 0.19% 4,453,218
2016-11-11 2016-11-09 14.700 289,320 -1,050 0.19% 4,253,004
2016-11-02 2016-10-31 15.300 290,370 +2,500 0.20% 4,442,661
2016-10-20 2016-10-18 16.300 287,870 +650 0.19% 4,692,281
2016-10-19 2016-10-17 16.100 287,220 +350 0.19% 4,624,242
2016-10-18 2016-10-14 16.600 286,870 -2,000 0.19% 4,762,042
2016-10-11 2016-10-06 15.500 288,870 +2,000 0.19% 4,477,485
2016-10-05 2016-10-03 16.300 286,870 -500 0.19% 4,675,981
2016-09-29 2016-09-27 15.500 287,370 -1,000 0.19% 4,454,235
2016-09-28 2016-09-26 14.900 288,370 -1,000 0.19% 4,296,713
2016-09-15 2016-09-13 13.800 289,370 +1,000 0.19% 3,993,306
2016-09-01 2016-08-30 13.800 288,370 +1,000 0.19% 3,979,506
2016-08-29 2016-08-25 14.000 287,370 -400 0.19% 4,023,180
2016-08-26 2016-08-24 14.600 287,770 -600 0.19% 4,201,442
2016-08-19 2016-08-17 15.000 288,370 -500 0.19% 4,325,550
2016-08-17 2016-08-15 15.700 288,870 +500 0.19% 4,535,259
2016-07-27 2016-07-25 14.700 288,370 -300 0.19% 4,239,039
2016-07-20 2016-07-18 14.700 288,670 -900 0.19% 4,243,449
2016-07-14 2016-07-12 13.700 289,570 -1,000 0.19% 3,967,109
2016-07-13 2016-07-11 13.400 290,570 +900 0.20% 3,893,638
2016-07-11 2016-07-07 13.500 289,670 +1,300 0.19% 3,910,545
2016-06-15 2016-06-13 15.900 288,370 +1,400 0.19% 4,585,083
2016-06-13 2016-06-08 16.800 286,970 -500 0.19% 4,821,096
2016-06-03 2016-06-01 17.300 287,470 -1,400 0.19% 4,973,231
2016-06-02 2016-05-31 17.500 288,870 -3,500 0.19% 5,055,225
2016-06-01 2016-05-30 16.900 292,370 +2,850 0.20% 4,941,053
2016-05-30 2016-05-26 17.100 289,520 +550 0.19% 4,950,792
2016-05-27 2016-05-25 17.200 288,970 -3,500 0.19% 4,970,284
2016-05-18 2016-05-16 17.000 292,470 -1,000 0.20% 4,971,990
2016-05-17 2016-05-13 16.200 293,470 +1,000 0.20% 4,754,214
2016-05-16 2016-05-12 15.600 292,470 -2,300 0.20% 4,562,532
2016-05-11 2016-05-09 17.100 294,770 -22,000 0.20% 5,040,567
2016-05-04 2016-04-29 16.500 316,770 -2,000 0.21% 5,226,705
2016-04-29 2016-04-27 16.300 318,770 -2,800 0.21% 5,195,951
2016-04-26 2016-04-22 16.700 321,570 -950 0.22% 5,370,219
2016-04-25 2016-04-21 16.400 322,520 -1,200 0.22% 5,289,328
2016-04-22 2016-04-20 16.300 323,720 -100 0.22% 5,276,636
2016-04-21 2016-04-19 16.600 323,820 -5,200 0.22% 5,375,412
2016-04-20 2016-04-18 15.600 329,020 +3,000 0.22% 5,132,712
2016-04-19 2016-04-15 16.900 326,020 +1,000 0.22% 5,509,738
2016-04-18 2016-04-14 16.100 325,020 +1,200 0.22% 5,232,822
2016-04-14 2016-04-12 15.500 323,820 -2,000 0.22% 5,019,210
2016-04-11 2016-04-07 15.100 325,820 -2,500 0.22% 4,919,882
2016-04-07 2016-04-05 15.500 328,320 -2,000 0.22% 5,088,960
2016-04-05 2016-03-31 15.900 330,320 -9,200 0.22% 5,252,088
2016-03-29 2016-03-23 15.900 339,520 +9,200 0.23% 5,398,368
2016-03-24 2016-03-22 15.900 330,320 +2,200 0.22% 5,252,088
2016-03-23 2016-03-21 16.000 328,120 -100 0.22% 5,249,920
2016-03-16 2016-03-14 16.800 328,220 +2,800 0.22% 5,514,096
2016-03-15 2016-03-11 16.000 325,420 +2,000 0.22% 5,206,720
2016-03-14 2016-03-10 15.900 323,420 -700 0.22% 5,142,378
2016-03-11 2016-03-09 16.200 324,120 -1,300 0.22% 5,250,744
2016-03-08 2016-03-04 17.500 325,420 +6,000 0.22% 5,694,850
2016-03-07 2016-03-03 17.800 319,420 +2,000 0.21% 5,685,676
2016-03-04 2016-03-02 17.600 317,420 -300 0.21% 5,586,592
2016-03-03 2016-03-01 16.900 317,720 -600 0.21% 5,369,468
2016-03-01 2016-02-26 17.500 318,320 -2,000 0.21% 5,570,600
2016-02-26 2016-02-24 17.800 320,320 -100 0.22% 5,701,696
2016-02-25 2016-02-23 18.000 320,420 -2,200 0.22% 5,767,560
2016-02-18 2016-02-16 17.800 322,620 +300 0.22% 5,742,636
2016-02-17 2016-02-15 17.600 322,320 -2,700 0.22% 5,672,832
2016-02-11 2016-02-04 19.100 325,020 +1,200 0.22% 6,207,882
2016-02-05 2016-02-03 18.400 323,820 +3,800 0.22% 5,958,288
2016-02-04 2016-02-02 17.700 320,020 -200 0.22% 5,664,354
2016-02-03 2016-02-01 18.300 320,220 -1,000 0.22% 5,860,026
2016-02-02 2016-01-29 18.300 321,220 -500 0.22% 5,878,326
2016-02-01 2016-01-28 18.400 321,720 -7,800 0.22% 5,919,648
2016-01-29 2016-01-27 18.800 329,520 +4,750 0.22% 6,194,976
2016-01-26 2016-01-22 17.900 324,770 +2,600 0.22% 5,813,383
2016-01-22 2016-01-20 17.500 322,170 +3,100 0.22% 5,637,975
2016-01-21 2016-01-19 19.000 319,070 +50 0.21% 6,062,330
2016-01-19 2016-01-15 17.300 319,020 +2,800 0.21% 5,519,046
2016-01-18 2016-01-14 18.900 316,220 +4,150 0.21% 5,976,558
2016-01-13 2016-01-11 23.100 312,070 -1,000 0.21% 7,208,817
2016-01-12 2016-01-08 24.300 313,070 -3,900 0.21% 7,607,601
2016-01-11 2016-01-07 22.200 316,970 +3,200 0.21% 7,036,734
2016-01-08 2016-01-06 24.600 313,770 +6,700 0.21% 7,718,742
2016-01-07 2016-01-05 24.900 307,070 -17,950 0.21% 7,646,043
2016-01-06 2016-01-04 23.000 325,020 +6,500 0.22% 7,475,460
2016-01-05 2015-12-31 24.100 318,520 -13,400 0.21% 7,676,332
2016-01-04 2015-12-29 19.600 331,920 -4,050 0.22% 6,505,632
2015-12-30 2015-12-28 19.900 335,970 +6,550 0.23% 6,685,803
2015-12-21 2015-12-17 16.900 329,420 +100 0.22% 5,567,198
2015-12-16 2015-12-14 16.900 329,320 -2,500 0.22% 5,565,508
2015-12-14 2015-12-10 16.900 331,820 +1,000 0.22% 5,607,758
2015-12-08 2015-12-04 18.600 330,820 -11,500 0.22% 6,153,252
2015-12-07 2015-12-03 19.000 342,320 -38,500 0.23% 6,504,080
2015-11-30 2015-11-26 19.300 380,820 -650 0.26% 7,349,826
2015-11-24 2015-11-20 19.300 381,470 -1,000 0.26% 7,362,371
2015-11-23 2015-11-19 18.900 382,470 +7,400 0.26% 7,228,683
2015-11-20 2015-11-18 19.200 375,070 -1,000 0.25% 7,201,344
2015-11-19 2015-11-17 19.200 376,070 +5,000 0.25% 7,220,544
2015-11-17 2015-11-13 19.800 371,070 -700 0.25% 7,347,186
2015-11-13 2015-11-11 20.300 371,770 -7,450 0.25% 7,546,931
2015-11-12 2015-11-10 20.300 379,220 +700 0.25% 7,698,166
2015-11-11 2015-11-09 19.000 378,520 -1,000 0.25% 7,191,880
2015-11-10 2015-11-06 19.300 379,520 +4,000 0.26% 7,324,736
2015-11-06 2015-11-04 19.000 375,520 -36,800 0.25% 7,134,880
2015-11-05 2015-11-03 18.800 412,320 +42,800 0.28% 7,751,616
2015-11-04 2015-11-02 18.900 369,520 +1,000 0.25% 6,983,928
2015-10-30 2015-10-28 20.900 368,520 +500 0.25% 7,702,068
2015-10-29 2015-10-27 20.700 368,020 -1,500 0.25% 7,618,014
2015-10-26 2015-10-22 20.300 369,520 -450 0.25% 7,501,256
2015-10-22 2015-10-19 20.600 369,970 -17,000 0.25% 7,621,382
2015-10-19 2015-10-15 21.800 386,970 -1,000 0.26% 8,435,946
2015-10-16 2015-10-14 20.900 387,970 +500 0.26% 8,108,573
2015-10-15 2015-10-13 21.800 387,470 +3,950 0.26% 8,446,846
2015-10-14 2015-10-12 21.700 383,520 -6,000 0.26% 8,322,384
2015-10-08 2015-10-06 18.000 389,520 +300 0.26% 7,011,360
2015-10-06 2015-10-02 17.800 389,220 -450 0.26% 6,928,116
2015-09-30 2015-09-25 18.700 389,670 +100 0.26% 7,286,829
2015-09-29 2015-09-24 18.900 389,570 +1,000 0.26% 7,362,873
2015-09-24 2015-09-22 19.400 388,570 -8,400 0.26% 7,538,258
2015-09-23 2015-09-21 20.200 396,970 +4,400 0.27% 8,018,794
2015-09-22 2015-09-18 17.000 392,570 +2,000 0.26% 6,673,690
2015-09-17 2015-09-15 15.500 390,570 -2,000 0.26% 6,053,835
2015-09-15 2015-09-11 15.800 392,570 -1,400 0.26% 6,202,606
2015-09-14 2015-09-10 13.900 393,970 -1,900 0.26% 5,476,183
2015-09-11 2015-09-09 13.900 395,870 +550 0.27% 5,502,593
2015-09-09 2015-09-07 13.000 395,320 -400 0.27% 5,139,160
2015-09-04 2015-09-01 12.900 395,720 -450 0.27% 5,104,788
2015-09-02 2015-08-31 12.700 396,170 +2,000 0.27% 5,031,359
2015-09-01 2015-08-28 13.200 394,170 -2,100 0.26% 5,203,044
2015-08-31 2015-08-27 13.000 396,270 -8,700 0.27% 5,151,510
2015-08-28 2015-08-26 12.900 404,970 -5,800 0.27% 5,224,113
2015-08-14 2015-08-12 18.800 410,770 +6,700 0.28% 7,722,476
2015-08-13 2015-08-11 19.600 404,070 +5,300 0.27% 7,919,772
2015-08-11 2015-08-07 19.800 398,770 -1,400 0.27% 7,895,646
2015-08-05 2015-08-03 20.500 400,170 -1,700 0.27% 8,203,485
2015-07-30 2015-07-28 20.400 401,870 -200 0.27% 8,198,148
2015-07-29 2015-07-27 20.400 402,070 -200 0.27% 8,202,228
2015-07-28 2015-07-24 22.300 402,270 -1,000 0.27% 8,970,621
2015-07-27 2015-07-23 22.200 403,270 -5,000 0.27% 8,952,594
2015-07-23 2015-07-21 21.300 408,270 -2,000 0.27% 8,696,151
2015-07-22 2015-07-20 21.500 410,270 -900 0.28% 8,820,805
2015-07-21 2015-07-17 21.100 411,170 +1,400 0.28% 8,675,687
2015-07-20 2015-07-16 20.500 409,770 +7,600 0.28% 8,400,285
2015-07-17 2015-07-15 21.600 402,170 -550 0.27% 8,686,872
2015-07-16 2015-07-14 21.800 402,720 +200 0.27% 8,779,296
2015-07-15 2015-07-13 22.500 402,520 -49,000 0.27% 9,056,700
2015-07-14 2015-07-10 21.800 451,520 -107,950 0.30% 9,843,136
2015-07-13 2015-07-09 19.800 559,470 +250 0.38% 11,077,506
2015-07-10 2015-07-08 15.500 559,220 -400 0.38% 8,667,910
2015-07-09 2015-07-07 18.000 559,620 +7,000 0.38% 10,073,160
2015-07-08 2015-07-06 20.000 552,620 +13,400 0.37% 11,052,400
2015-07-07 2015-07-03 22.000 539,220 -650 0.36% 11,862,840
2015-07-06 2015-07-02 23.000 539,870 +5,500 0.36% 12,417,010
2015-07-03 2015-06-30 24.000 534,370 +4,000 0.36% 12,824,880
2015-07-02 2015-06-29 23.500 530,370 +3,550 0.36% 12,463,695
2015-06-30 2015-06-26 24.900 526,820 +49,500 0.35% 13,117,818
2015-06-29 2015-06-25 26.000 477,320 +1,000 0.32% 12,410,320
2015-06-26 2015-06-24 26.500 476,320 +2,000 0.32% 12,622,480
2015-06-25 2015-06-23 26.000 474,320 +52,350 0.32% 12,332,320
2015-06-24 2015-06-22 27.500 421,970 -48,050 0.28% 11,604,175
2015-06-23 2015-06-19 27.500 470,020 -50,900 0.32% 12,925,550
2015-06-22 2015-06-18 26.000 520,920 +2,100 0.35% 13,543,920
2015-06-19 2015-06-17 27.500 518,820 -11,050 0.35% 14,267,550
2015-06-18 2015-06-16 22.500 529,870 +3,700 0.36% 11,922,075
2015-06-17 2015-06-15 23.600 526,170 +10,100 0.35% 12,417,612
2015-06-16 2015-06-12 25.000 516,070 +7,950 0.35% 12,901,750
2015-06-15 2015-06-11 23.900 508,120 +5,000 0.34% 12,144,068
2015-06-12 2015-06-10 24.900 503,120 +67,700 0.34% 12,527,688
2015-06-11 2015-06-09 27.500 435,420 -3,500 0.29% 11,974,050
2015-06-10 2015-06-08 29.500 438,920 +100 0.29% 12,948,140
2015-06-09 2015-06-05 29.000 438,820 -3,750 0.29% 12,725,780
2015-06-08 2015-06-04 29.500 442,570 +8,050 0.30% 13,055,815
2015-06-05 2015-06-03 30.000 434,520 +117,400 0.29% 13,035,600
2015-06-04 2015-06-02 32.000 317,120 +11,300 0.21% 10,147,840
2015-06-03 2015-06-01 32.500 305,820 -3,500 0.21% 9,939,150
2015-06-02 2015-05-29 34.000 309,320 -17,000 0.21% 10,516,880
2015-06-01 2015-05-28 33.000 326,320 -1,400 0.22% 10,768,560
2015-05-29 2015-05-27 34.500 327,720 +4,100 0.22% 11,306,340
2015-05-28 2015-05-26 35.000 323,620 -6,500 0.22% 11,326,700
2015-05-27 2015-05-22 33.000 330,120 -51,900 0.22% 10,893,960
2015-05-26 2015-05-21 31.500 382,020 -13,300 0.26% 12,033,630
2015-05-22 2015-05-20 30.500 395,320 -19,850 0.27% 12,057,260
2015-05-21 2015-05-19 29.500 415,170 -900 0.28% 12,247,515
2015-05-19 2015-05-15 30.000 416,070 -7,000 0.28% 12,482,100
2015-05-15 2015-05-13 30.000 423,070 +1,000 0.28% 12,692,100
2015-05-14 2015-05-12 30.500 422,070 +7,150 0.28% 12,873,135
2015-05-13 2015-05-11 30.000 414,920 +2,550 0.28% 12,447,600
2015-05-12 2015-05-08 30.000 412,370 +6,850 0.28% 12,371,100
2015-05-11 2015-05-07 30.000 405,520 +5,250 0.27% 12,165,600
2015-05-08 2015-05-06 33.000 400,270 +30,250 0.27% 13,208,910
2015-05-07 2015-05-05 34.000 370,020 +76,400 0.25% 12,580,680
2015-05-06 2015-05-04 34.500 293,620 +10,050 0.20% 10,129,890
2015-05-05 2015-04-30 34.000 283,570 +650 0.19% 9,641,380
2015-05-04 2015-04-29 34.000 282,920 +8,000 0.19% 9,619,280
2015-04-30 2015-04-28 34.000 274,920 +8,150 0.18% 9,347,280
2015-04-29 2015-04-27 34.500 266,770 +17,700 0.18% 9,203,565
2015-04-28 2015-04-24 35.000 249,070 -2,900 0.17% 8,717,450
2015-04-27 2015-04-23 34.500 251,970 +200 0.17% 8,692,965
2015-04-24 2015-04-22 34.500 251,770 +1,700 0.17% 8,686,065
2015-04-23 2015-04-21 35.000 250,070 +3,600 0.17% 8,752,450
2015-04-21 2015-04-17 33.000 246,470 -500 0.17% 8,133,510
2015-04-20 2015-04-16 34.000 246,970 -60,350 0.17% 8,396,980
2015-04-17 2015-04-15 31.000 307,320 +5,850 0.21% 9,526,920
2015-04-16 2015-04-14 31.000 301,470 +3,900 0.20% 9,345,570
2015-04-15 2015-04-13 31.500 297,570 -28,500 0.20% 9,373,455
2015-04-14 2015-04-10 30.000 326,070 +104,750 0.22% 9,782,100
2015-04-13 2015-04-09 30.500 221,320 +21,950 0.15% 6,750,260
2015-04-10 2015-04-08 30.500 199,370 +8,800 0.13% 6,080,785
2015-04-09 2015-04-02 31.000 190,570 -2,850 0.13% 5,907,670
2015-04-08 2015-04-01 30.500 193,420 -18,550 0.13% 5,899,310
2015-04-02 2015-03-31 24.600 211,970 -72,550 0.14% 5,214,462
2015-03-31 2015-03-27 24.500 284,520 +700 0.19% 6,970,740
2015-03-30 2015-03-26 24.000 283,820 -1,200 0.19% 6,811,680
2015-03-27 2015-03-25 24.100 285,020 +6,000 0.19% 6,868,982
2015-03-26 2015-03-24 23.400 279,020 +14,050 0.19% 6,529,068
2015-03-25 2015-03-23 22.800 264,970 +8,350 0.18% 6,041,316
2015-03-24 2015-03-20 25.000 256,620 +20,000 0.17% 6,415,500
2015-03-23 2015-03-19 26.000 236,620 +31,500 0.16% 6,152,120
2015-03-20 2015-03-18 25.000 205,120 +13,000 0.14% 5,128,000
2015-03-19 2015-03-17 26.000 192,120 +6,000 0.13% 4,995,120
2015-03-18 2015-03-16 27.500 186,120 -2,200 0.13% 5,118,300
2015-03-17 2015-03-13 25.000 188,320 -51,050 0.13% 4,708,000
2015-03-16 2015-03-12 23.800 239,370 -15,000 0.16% 5,697,006
2015-03-13 2015-03-11 21.500 254,370 +2,000 0.17% 5,468,955
2015-03-12 2015-03-10 21.900 252,370 +49,750 0.17% 5,526,903
2015-03-11 2015-03-09 22.200 202,620 -2,400 0.14% 4,498,164
2015-03-10 2015-03-06 21.400 205,020 +1,600 0.14% 4,387,428
2015-03-09 2015-03-05 21.100 203,420 +66,000 0.14% 4,292,162
2015-03-06 2015-03-04 20.900 137,420 +250 0.09% 2,872,078
2015-03-04 2015-03-02 20.500 137,170 -600 0.09% 2,811,985
2015-03-03 2015-02-27 21.100 137,770 -8,950 0.09% 2,906,947
2015-03-02 2015-02-26 21.100 146,720 +1,100 0.10% 3,095,792
2015-02-27 2015-02-25 20.400 145,620 +4,000 0.10% 2,970,648
2015-02-26 2015-02-24 21.000 141,620 -2,000 0.10% 2,974,020
2015-02-25 2015-02-23 21.500 143,620 -1,000 0.10% 3,087,830
2015-02-24 2015-02-18 21.700 144,620 +6,200 0.10% 3,138,254
2015-02-23 2015-02-16 21.800 138,420 -700 0.09% 3,017,556
2015-02-17 2015-02-13 21.500 139,120 +2,150 0.09% 2,991,080
2015-01-23 2015-01-21 18.300 136,970 -8,820 0.09% 2,506,551
2015-01-22 2015-01-20 13.700 145,790 -2,500 0.10% 1,997,323
2015-01-21 2015-01-19 12.400 148,290 -2,000 0.10% 1,838,796
2015-01-14 2015-01-12 13.100 150,290 +2,000 0.10% 1,968,799
2015-01-08 2015-01-06 13.900 148,290 -3,000 0.10% 2,061,231
2015-01-06 2015-01-02 12.000 151,290 -2,600 0.10% 1,815,480
2015-01-05 2014-12-31 12.000 153,890 +400 0.10% 1,846,680
2015-01-02 2014-12-29 10.900 153,490 +1,000 0.10% 1,673,041
2014-12-23 2014-12-19 11.100 152,490 +1,000 0.10% 1,692,639
2014-12-19 2014-12-17 11.100 151,490 -2,600 0.10% 1,681,539
2014-12-05 2014-12-03 10.500 154,090 -2,000 0.10% 1,617,945
2014-11-27 2014-11-25 11.200 156,090 -1,000 0.10% 1,748,208
2014-11-20 2014-11-18 10.200 157,090 +1,000 0.11% 1,602,318
2014-11-14 2014-11-12 10.500 156,090 +2,000 0.10% 1,638,945
2014-11-13 2014-11-11 10.200 154,090 -100 0.10% 1,571,718
2014-11-07 2014-11-05 10.400 154,190 +500 0.10% 1,603,576
2014-10-15 2014-10-13 10.700 153,690 -1,000 0.10% 1,644,483
2014-09-26 2014-09-24 11.300 154,690 -3,900 0.10% 1,747,997
2014-09-24 2014-09-22 11.600 158,590 +1,000 0.11% 1,839,644
2014-09-01 2014-08-28 11.900 157,590 -3,000 0.11% 1,875,321
2014-08-21 2014-08-19 12.100 160,590 -1,000 0.11% 1,943,139
2014-08-19 2014-08-15 12.000 161,590 -1,000 0.11% 1,939,080
2014-08-15 2014-08-13 12.000 162,590 -2,500 0.11% 1,951,080
2014-08-14 2014-08-12 11.700 165,090 -1,000 0.11% 1,931,553
2014-08-13 2014-08-11 11.800 166,090 -1,000 0.11% 1,959,862
2014-08-11 2014-08-07 12.000 167,090 +1,700 0.11% 2,005,080
2014-08-07 2014-08-05 12.500 165,390 -2,900 0.11% 2,067,375
2014-08-05 2014-08-01 12.400 168,290 +900 0.11% 2,086,796
2014-08-04 2014-07-31 12.200 167,390 +2,900 0.11% 2,042,158
2014-07-31 2014-07-29 12.000 164,490 -14,000 0.11% 1,973,880
2014-07-30 2014-07-28 11.500 178,490 +20,000 0.12% 2,052,635
2014-07-29 2014-07-25 11.500 158,490 +1,000 0.11% 1,822,635
2014-07-28 2014-07-24 11.600 157,490 +4,000 0.11% 1,826,884
2014-07-21 2014-07-17 11.400 153,490 +1,000 0.10% 1,749,786
2014-07-18 2014-07-16 11.500 152,490 -1,300 0.10% 1,753,635
2014-07-10 2014-07-08 11.800 153,790 +1,000 0.10% 1,814,722
2014-05-22 2014-05-20 12.100 152,790 -1,000 0.10% 1,848,759
2014-04-24 2014-04-22 12.600 153,790 +1,000 0.10% 1,937,754
2014-04-16 2014-04-14 13.800 152,790 -700 0.10% 2,108,502
2014-04-15 2014-04-11 13.600 153,490 +200 0.10% 2,087,464
2014-04-14 2014-04-10 13.200 153,290 +600 0.10% 2,023,428
2014-04-04 2014-04-02 12.500 152,690 +700 0.10% 1,908,625
2014-03-27 2014-03-25 12.400 151,990 -2,350 0.10% 1,884,676
2014-03-26 2014-03-24 12.000 154,340 +2,350 0.10% 1,852,080
2014-03-24 2014-03-20 11.600 151,990 -2,000 0.10% 1,763,084
2014-03-19 2014-03-17 12.000 153,990 -500 0.10% 1,847,880
2014-03-18 2014-03-14 12.000 154,490 -300 0.10% 1,853,880
2014-03-11 2014-03-07 12.600 154,790 -3,900 0.10% 1,950,354
2014-03-04 2014-02-28 12.300 158,690 +2,000 0.11% 1,951,887
2014-02-27 2014-02-25 12.300 156,690 -1,100 0.11% 1,927,287
2014-02-26 2014-02-24 12.500 157,790 +2,000 0.11% 1,972,375
2014-02-10 2014-02-06 13.000 155,790 -1,300 0.10% 2,025,270
2014-02-07 2014-02-05 13.000 157,090 +1,300 0.11% 2,042,170
2014-02-04 2014-01-28 13.400 155,790 -1,250 0.10% 2,087,586
2014-01-29 2014-01-27 13.000 157,040 +1,250 0.11% 2,041,520
2014-01-21 2014-01-17 13.300 155,790 -400 0.10% 2,072,007
2014-01-14 2014-01-10 13.800 156,190 -2,000 0.10% 2,155,422
2014-01-13 2014-01-09 13.700 158,190 +2,000 0.11% 2,167,203
2013-11-29 2013-11-27 15.200 156,190 -1,400 0.10% 2,374,088
2013-11-25 2013-11-21 15.300 157,590 -200 0.11% 2,411,127
2013-10-23 2013-10-21 15.600 157,790 -1,400 0.11% 2,461,524
2013-10-10 2013-10-08 15.900 159,190 -1,000 0.11% 2,531,121
2013-10-09 2013-10-07 15.500 160,190 +1,000 0.11% 2,482,945
2013-10-03 2013-09-30 15.400 159,190 +3,000 0.11% 2,451,526
2013-09-27 2013-09-25 15.500 156,190 -1,000 0.10% 2,420,945
2013-09-11 2013-09-09 16.000 157,190 +200 0.11% 2,515,040
2013-09-10 2013-09-06 15.500 156,990 -1,000 0.11% 2,433,345
2013-09-09 2013-09-05 14.200 157,990 +1,100 0.11% 2,243,458
2013-08-21 2013-08-19 14.800 156,890 +1,000 0.11% 2,321,972
2013-08-05 2013-08-01 15.000 155,890 -200 0.10% 2,338,350
2013-07-29 2013-07-25 14.100 156,090 -50 0.10% 2,200,869
2013-07-15 2013-07-11 14.500 156,140 -150 0.13% 2,264,030
2013-06-20 2013-06-18 15.400 156,290 +500 0.13% 2,406,866
2013-06-06 2013-06-04 15.700 155,790 -2,000 0.13% 2,445,903
2013-06-05 2013-06-03 15.700 157,790 -1,700 0.13% 2,477,303
2013-06-04 2013-05-31 15.700 159,490 +300 0.13% 2,503,993
2013-06-03 2013-05-30 15.700 159,190 +600 0.13% 2,499,283
2013-05-31 2013-05-29 16.000 158,590 +600 0.13% 2,537,440
2013-05-21 2013-05-16 16.700 157,990 +2,000 0.13% 2,638,433
2013-05-08 2013-05-06 15.300 155,990 -1,500 0.13% 2,386,647
2013-04-24 2013-04-22 15.200 157,490 +1,000 0.13% 2,393,848
2013-04-17 2013-04-15 13.400 156,490 -600 0.13% 2,096,966
2013-04-16 2013-04-12 14.300 157,090 +500 0.13% 2,246,387
2013-04-15 2013-04-11 14.400 156,590 -200 0.13% 2,254,896
2013-04-09 2013-04-05 13.800 156,790 -500 0.13% 2,163,702
2013-03-21 2013-03-19 14.500 157,290 -2,550 0.13% 2,280,705
2013-03-14 2013-03-12 15.500 159,840 -400 0.13% 2,477,520
2013-03-06 2013-03-04 16.800 160,240 -450 0.13% 2,692,032
2013-03-01 2013-02-27 18.300 160,690 -4,000 0.13% 2,940,627
2013-02-28 2013-02-26 16.400 164,690 -1,000 0.13% 2,700,916
2013-02-26 2013-02-22 17.800 165,690 +500 0.13% 2,949,282
2013-02-14 2013-02-07 18.900 165,190 +2,550 0.13% 3,122,091
2013-02-07 2013-02-05 19.500 162,640 -1,250 0.13% 3,171,480
2013-02-04 2013-01-31 18.800 163,890 -1,000 0.13% 3,081,132
2013-02-01 2013-01-30 19.000 164,890 +2,000 0.13% 3,132,910
2013-01-31 2013-01-29 19.100 162,890 +1,300 0.13% 3,111,199
2013-01-29 2013-01-25 19.300 161,590 -1,000 0.13% 3,118,687
2013-01-24 2013-01-22 20.000 162,590 +1,500 0.13% 3,251,800
2013-01-22 2013-01-18 19.700 161,090 +1,000 0.13% 3,173,473
2013-01-16 2013-01-14 20.000 160,090 -1,000 0.13% 3,201,800
2013-01-15 2013-01-11 19.500 161,090 +1,500 0.13% 3,141,255
2013-01-14 2013-01-10 20.600 159,590 +2,900 0.13% 3,287,554
2013-01-11 2013-01-09 21.100 156,690 -2,600 0.13% 3,306,159
2013-01-10 2013-01-08 21.600 159,290 +7,400 0.13% 3,440,664
2013-01-09 2013-01-07 21.800 151,890 +2,300 0.12% 3,311,202
2013-01-08 2013-01-04 20.700 149,590 -550 0.12% 3,096,513
2013-01-07 2013-01-03 20.800 150,140 +1,350 0.12% 3,122,912
2013-01-04 2013-01-02 19.300 148,790 +2,000 0.12% 2,871,647
2012-12-27 2012-12-20 19.000 146,790 +1,800 0.12% 2,789,010
2012-12-19 2012-12-17 19.200 144,990 -700 0.12% 2,783,808
2012-12-18 2012-12-14 18.200 145,690 -100 0.12% 2,651,558
2012-12-13 2012-12-11 16.300 145,790 +1,500 0.12% 2,376,377
2012-12-12 2012-12-10 17.700 144,290 +1,300 0.12% 2,553,933
2012-12-11 2012-12-07 14.800 142,990 -2,500 0.11% 2,116,252
2012-12-04 2012-11-30 14.900 145,490 -25,150 0.12% 2,167,801
2012-12-03 2012-11-29 14.200 170,640 -9,600 0.14% 2,423,088
2012-11-21 2012-11-19 13.500 180,240 -100 0.14% 2,433,240
2012-11-16 2012-11-14 13.400 180,340 +3,000 0.14% 2,416,556
2012-11-14 2012-11-12 13.800 177,340 -3,000 0.14% 2,447,292
2012-11-13 2012-11-09 13.700 180,340 +50 0.14% 2,470,658
2012-11-08 2012-11-06 13.400 180,290 -1,000 0.14% 2,415,886
2012-11-05 2012-11-01 13.100 181,290 -200 0.15% 2,374,899
2012-10-03 2012-09-27 12.300 181,490 +450 0.15% 2,232,327
2012-09-27 2012-09-25 12.100 181,040 -700 0.15% 2,190,584
2012-09-21 2012-09-19 12.000 181,740 -300 0.15% 2,180,880
2012-09-20 2012-09-18 12.600 182,040 +700 0.15% 2,293,704
2012-09-14 2012-09-12 11.800 181,340 -550 0.15% 2,139,812
2012-08-27 2012-08-23 12.200 181,890 +800 0.15% 2,219,058
2012-08-21 2012-08-17 12.300 181,090 -450 0.15% 2,227,407
2012-08-17 2012-08-15 12.400 181,540 +1,000 0.15% 2,251,096
2012-08-16 2012-08-14 13.600 180,540 +1,800 0.15% 2,455,344
2012-08-13 2012-08-09 11.800 178,740 +4,000 0.14% 2,109,132
2012-07-27 2012-07-25 11.600 174,740 -250 0.14% 2,026,984
2012-07-05 2012-07-03 13.000 174,990 +750 0.14% 2,274,870
2012-06-19 2012-06-15 12.100 174,240 -200 0.14% 2,108,304
2012-03-16 2012-03-14 15.100 174,440 -1,000 0.14% 2,634,044
2012-03-13 2012-03-09 15.000 175,440 +1,000 0.14% 2,631,600
2012-03-05 2012-03-01 15.500 174,440 -500 0.14% 2,703,820
2012-02-29 2012-02-27 16.700 174,940 -500 0.14% 2,921,498
2012-02-28 2012-02-24 18.300 175,440 +6,000 0.14% 3,210,552
2012-02-27 2012-02-23 17.600 169,440 -1,000 0.14% 2,982,144
2012-02-06 2012-02-02 13.900 170,440 +3,000 0.14% 2,369,116
2012-01-10 2012-01-06 13.000 167,440 -1,400 0.13% 2,176,720
2011-12-28 2011-12-22 12.300 168,840 -1,400 0.14% 2,076,732
2011-12-22 2011-12-20 12.300 170,240 +1,400 0.14% 2,093,952
2011-12-21 2011-12-19 12.900 168,840 +1,000 0.14% 2,178,036
2011-12-05 2011-12-01 14.600 167,840 +2,000 0.13% 2,450,464
2011-11-21 2011-11-17 15.000 165,840 -2,000 0.13% 2,487,600
2011-11-11 2011-11-09 15.600 167,840 +2,000 0.13% 2,618,304
2011-11-09 2011-11-07 15.700 165,840 -1,450 0.13% 2,603,688
2011-11-07 2011-11-03 16.000 167,290 +3,850 0.13% 2,676,640
2011-10-31 2011-10-27 16.900 163,440 -1,850 0.13% 2,762,136
2011-10-26 2011-10-24 17.000 165,290 -1,150 0.13% 2,809,930
2011-10-17 2011-10-13 16.500 166,440 +3,000 0.13% 2,746,260
2011-10-13 2011-10-11 16.600 163,440 +1,000 0.13% 2,713,104
2011-09-15 2011-09-12 18.700 162,440 -1,000 0.13% 3,037,628
2011-08-24 2011-08-22 19.200 163,440 -100 0.13% 3,138,048
2011-08-10 2011-08-08 19.000 163,540 +300 0.13% 3,107,260
2011-07-06 2011-07-04 21.800 163,240 -500 0.13% 3,558,632
2011-06-22 2011-06-20 21.900 163,740 -300 0.13% 3,585,906
2011-06-09 2011-06-07 25.000 164,040 -200 0.13% 4,101,000
2011-05-23 2011-05-19 25.500 164,240 +200 0.13% 4,188,120
2011-05-19 2011-05-17 25.500 164,040 +300 0.13% 4,183,020
2011-03-23 2011-03-21 28.000 163,740 -50 0.13% 4,584,720
2011-03-17 2011-03-15 27.000 163,790 -400 0.13% 4,422,330
2011-03-16 2011-03-14 29.000 164,190 -1,200 0.13% 4,761,510
2011-03-08 2011-03-04 30.500 165,390 -500 0.13% 5,044,395
2011-02-17 2011-02-15 31.500 165,890 -800 0.13% 5,225,535
2011-02-08 2011-02-02 30.500 166,690 -1,000 0.13% 5,084,045
2011-01-04 2010-12-31 28.500 167,690 -4,000 0.13% 4,779,165
2011-01-03 2010-12-29 27.000 171,690 +1,000 0.14% 4,635,630
2010-12-22 2010-12-20 26.500 170,690 -6,000 0.14% 4,523,285
2010-12-21 2010-12-17 27.000 176,690 -1,900 0.14% 4,770,630
2010-12-17 2010-12-15 28.000 178,590 +2,500 0.14% 5,000,520
2010-12-15 2010-12-13 28.500 176,090 -2,500 0.14% 5,018,565
2010-12-14 2010-12-10 28.500 178,590 +2,500 0.14% 5,089,815
2010-12-13 2010-12-09 28.500 176,090 +2,500 0.14% 5,018,565
2010-12-10 2010-12-08 28.500 173,590 -2,500 0.14% 4,947,315
2010-12-09 2010-12-07 28.000 176,090 +2,500 0.14% 4,930,520
2010-12-02 2010-11-30 30.000 173,590 -5,400 0.14% 5,207,700
2010-12-01 2010-11-29 30.000 178,990 -8,300 0.14% 5,369,700
2010-11-30 2010-11-26 30.000 187,290 -900 0.15% 5,618,700
2010-11-29 2010-11-25 30.500 188,190 -1,900 0.15% 5,739,795
2010-11-26 2010-11-24 29.500 190,090 +2,900 0.15% 5,607,655
2010-11-25 2010-11-23 30.500 187,190 +3,400 0.15% 5,709,295
2010-11-24 2010-11-22 31.000 183,790 -2,400 0.15% 5,697,490
2010-11-23 2010-11-19 32.000 186,190 +600 0.15% 5,958,080
2010-11-19 2010-11-17 32.000 185,590 +2,000 0.15% 5,938,880
2010-11-18 2010-11-16 32.500 183,590 +11,500 0.15% 5,966,675
2010-11-17 2010-11-15 33.500 172,090 +500 0.14% 5,765,015
2010-11-16 2010-11-12 33.500 171,590 +2,500 0.14% 5,748,265
2010-11-15 2010-11-11 34.500 169,090 -1,600 0.14% 5,833,605
2010-11-12 2010-11-10 34.000 170,690 +3,500 0.14% 5,803,460
2010-11-10 2010-11-08 35.000 167,190 -2,400 0.13% 5,851,650
2010-11-09 2010-11-05 35.000 169,590 -2,500 0.14% 5,935,650
2010-11-08 2010-11-04 34.000 172,090 +3,100 0.14% 5,851,060
2010-11-05 2010-11-03 35.000 168,990 +2,050 0.14% 5,914,650
2010-11-03 2010-11-01 35.000 166,940 -6,100 0.13% 5,842,900
2010-11-02 2010-10-29 34.500 173,040 -1,450 0.14% 5,969,880
2010-11-01 2010-10-28 34.000 174,490 +2,550 0.14% 5,932,660
2010-10-28 2010-10-26 35.000 171,940 +200 0.14% 6,017,900
2010-10-26 2010-10-22 35.000 171,740 -1,000 0.14% 6,010,900
2010-10-22 2010-10-20 35.000 172,740 -12,850 0.14% 6,045,900
2010-10-21 2010-10-19 35.000 185,590 +300 0.15% 6,495,650
2010-10-20 2010-10-18 35.000 185,290 -3,500 0.15% 6,485,150
2010-10-19 2010-10-15 35.000 188,790 -2,500 0.15% 6,607,650
2010-10-18 2010-10-14 35.000 191,290 +1,000 0.15% 6,695,150
2010-10-15 2010-10-13 34.500 190,290 -2,150 0.15% 6,565,005
2010-10-14 2010-10-12 34.000 192,440 +1,050 0.15% 6,542,960
2010-10-13 2010-10-11 34.000 191,390 -2,850 0.15% 6,507,260
2010-10-12 2010-10-08 33.500 194,240 +400 0.16% 6,507,040
2010-10-08 2010-10-06 34.000 193,840 -400 0.16% 6,590,560
2010-10-06 2010-10-04 33.500 194,240 -2,750 0.16% 6,507,040
2010-10-05 2010-09-30 33.500 196,990 -7,000 0.16% 6,599,165
2010-09-30 2010-09-28 32.500 203,990 +1,600 0.16% 6,629,675
2010-09-29 2010-09-27 32.500 202,390 -1,600 0.16% 6,577,675
2010-09-28 2010-09-24 32.500 203,990 +6,000 0.16% 6,629,675
2010-09-24 2010-09-21 33.000 197,990 -3,500 0.16% 6,533,670
2010-09-21 2010-09-17 32.000 201,490 -4,150 0.16% 6,447,680
2010-09-20 2010-09-16 32.000 205,640 -500 0.16% 6,580,480
2010-09-17 2010-09-15 32.000 206,140 -500 0.17% 6,596,480
2010-09-16 2010-09-14 32.000 206,640 +500 0.17% 6,612,480
2010-09-15 2010-09-13 32.000 206,140 -300 0.17% 6,596,480
2010-09-14 2010-09-10 31.500 206,440 -2,000 0.17% 6,502,860
2010-09-13 2010-09-09 32.000 208,440 -2,800 0.17% 6,670,080
2010-09-10 2010-09-08 32.000 211,240 +2,000 0.17% 6,759,680
2010-09-09 2010-09-07 32.000 209,240 -100 0.17% 6,695,680
2010-09-08 2010-09-06 32.000 209,340 -2,300 0.17% 6,698,880
2010-09-06 2010-09-02 32.000 211,640 +2,800 0.17% 6,772,480
2010-09-03 2010-09-01 32.000 208,840 +2,350 0.17% 6,682,880
2010-09-02 2010-08-31 32.000 206,490 +7,150 0.17% 6,607,680
2010-09-01 2010-08-30 32.500 199,340 +2,000 0.16% 6,478,550
2010-08-31 2010-08-27 33.000 197,340 -1,200 0.16% 6,512,220
2010-08-30 2010-08-26 32.500 198,540 +3,700 0.16% 6,452,550
2010-08-27 2010-08-25 32.000 194,840 -50 0.16% 6,234,880
2010-08-26 2010-08-24 32.500 194,890 +50 0.16% 6,333,925
2010-08-24 2010-08-20 34.500 194,840 -600 0.16% 6,721,980
2010-08-23 2010-08-19 33.500 195,440 -6,700 0.16% 6,547,240
2010-08-20 2010-08-18 32.500 202,140 -2,500 0.16% 6,569,550
2010-08-19 2010-08-17 33.000 204,640 -5,500 0.16% 6,753,120
2010-08-18 2010-08-16 31.000 210,140 +2,200 0.17% 6,514,340
2010-08-17 2010-08-13 32.000 207,940 -3,350 0.17% 6,654,080
2010-08-16 2010-08-12 31.000 211,290 +2,500 0.17% 6,549,990
2010-08-13 2010-08-11 32.000 208,790 +3,700 0.17% 6,681,280
2010-08-12 2010-08-10 33.000 205,090 +1,750 0.16% 6,767,970
2010-08-11 2010-08-09 33.000 203,340 +1,000 0.16% 6,710,220
2010-08-10 2010-08-06 33.000 202,340 -1,500 0.16% 6,677,220
2010-08-09 2010-08-05 33.000 203,840 +2,200 0.16% 6,726,720
2010-08-06 2010-08-04 33.500 201,640 -2,000 0.16% 6,754,940
2010-08-05 2010-08-03 33.000 203,640 +2,000 0.16% 6,720,120
2010-08-04 2010-08-02 34.000 201,640 -6,900 0.16% 6,855,760
2010-08-03 2010-07-30 32.500 208,540 +1,500 0.17% 6,777,550
2010-08-02 2010-07-29 32.500 207,040 -1,000 0.17% 6,728,800
2010-07-30 2010-07-28 32.000 208,040 +2,800 0.17% 6,657,280
2010-07-28 2010-07-26 33.000 205,240 -10,050 0.16% 6,772,920
2010-07-27 2010-07-23 33.500 215,290 -2,000 0.17% 7,212,215
2010-07-26 2010-07-22 33.500 217,290 -4,150 0.17% 7,279,215
2010-07-23 2010-07-21 32.500 221,440 +7,000 0.18% 7,196,800
2010-07-22 2010-07-20 33.000 214,440 +5,000 0.17% 7,076,520
2010-07-15 2010-07-13 35.000 209,440 -1,950 0.17% 7,330,400
2010-07-14 2010-07-12 35.000 211,390 +2,000 0.17% 7,398,650
2010-06-22 2010-06-18 34.500 209,390 -300 0.17% 7,223,955
2010-06-11 2010-06-09 32.500 209,690 -500 0.17% 6,814,925
2010-06-10 2010-06-08 33.000 210,190 -2,500 0.17% 6,936,270
2010-06-09 2010-06-07 32.000 212,690 -2,600 0.17% 6,806,080
2010-06-08 2010-06-04 31.500 215,290 -2,500 0.17% 6,781,635
2010-06-07 2010-06-03 31.000 217,790 +1,100 0.17% 6,751,490
2010-06-04 2010-06-02 32.000 216,690 -1,350 0.17% 6,934,080
2010-06-03 2010-06-01 32.000 218,040 +2,750 0.17% 6,977,280
2010-06-02 2010-05-31 33.500 215,290 +4,500 0.17% 7,212,215
2010-05-28 2010-05-26 33.670 210,790 -553 0.17% 7,097,239
2010-05-27 2010-05-25 34.165 211,343 -757 0.17% 7,220,503
2010-05-26 2010-05-24 34.660 212,100 +505 0.17% 7,351,386
2010-05-25 2010-05-20 34.165 211,595 -505 0.17% 7,229,113
2010-05-20 2010-05-18 34.660 212,100 -758 0.17% 7,351,386
2010-05-19 2010-05-17 34.165 212,858 +1,010 0.17% 7,272,263
2010-05-13 2010-05-11 35.650 211,848 -2,070 0.17% 7,552,442
2010-05-12 2010-05-10 34.165 213,918 +1,262 0.17% 7,308,478
2010-05-11 2010-05-07 34.165 212,656 +253 0.17% 7,265,362
2010-05-10 2010-05-06 36.145 212,403 -3,030 0.17% 7,677,397
2010-05-07 2010-05-05 37.136 215,433 +2,222 0.17% 8,000,258
2010-05-05 2010-05-03 37.136 213,211 -1,010 0.17% 7,917,743
2010-05-04 2010-04-30 37.631 214,221 +555 0.17% 8,061,320
2010-05-03 2010-04-29 37.136 213,666 +1,010 0.17% 7,934,640
2010-04-30 2010-04-28 37.136 212,656 -5,049 0.17% 7,897,132
2010-04-27 2010-04-23 35.155 217,705 +959 0.17% 7,653,450
2010-04-26 2010-04-22 37.136 216,746 +505 0.17% 8,049,018
2010-04-23 2010-04-21 37.631 216,241 +101 0.17% 8,137,334
2010-04-22 2010-04-20 36.641 216,140 -202 0.17% 7,919,493
2010-04-21 2010-04-19 35.155 216,342 -202 0.17% 7,605,534
2010-04-19 2010-04-15 37.631 216,544 +1,010 0.17% 8,148,736
2010-04-16 2010-04-14 37.631 215,534 -303 0.17% 8,110,729
2010-04-14 2010-04-12 38.621 215,837 -202 0.17% 8,335,872
2010-04-13 2010-04-09 39.611 216,039 +808 0.17% 8,557,613
2010-04-12 2010-04-08 39.116 215,231 -2,019 0.17% 8,419,037
2010-04-09 2010-04-07 40.107 217,250 +2,322 0.17% 8,713,153
2010-04-07 2010-03-31 38.621 214,928 -1,414 0.17% 8,300,765
2010-03-30 2010-03-26 39.116 216,342 -12,420 0.17% 8,462,495
2010-03-29 2010-03-25 37.136 228,762 -3,232 0.18% 8,495,240
2010-03-26 2010-03-24 37.136 231,994 -3,029 0.18% 8,615,263
2010-03-25 2010-03-23 37.631 235,023 -1,313 0.19% 8,844,117
2010-03-24 2010-03-22 37.136 236,336 +505 0.19% 8,776,506
2010-03-23 2010-03-19 35.155 235,831 -2,928 0.19% 8,290,672
2010-03-22 2010-03-18 33.175 238,759 -6,059 0.19% 7,920,727
2010-03-18 2010-03-16 31.194 244,818 +3,029 0.19% 7,636,853
2010-03-17 2010-03-15 31.194 241,789 -2,019 0.19% 7,542,366
2010-03-16 2010-03-12 31.689 243,808 -2,525 0.19% 7,726,067
2010-03-15 2010-03-11 31.194 246,333 +3,332 0.20% 7,684,112
2010-03-12 2010-03-10 32.184 243,001 +1,717 0.19% 7,820,814
2010-03-11 2010-03-09 32.184 241,284 -1,212 0.19% 7,765,553
2010-03-10 2010-03-08 31.689 242,496 +3,333 0.19% 7,684,490
2010-03-08 2010-03-04 31.689 239,163 -1,010 0.19% 7,578,870
2010-03-04 2010-03-02 31.689 240,173 +757 0.19% 7,610,877
2010-03-03 2010-03-01 31.194 239,416 +202 0.19% 7,468,343
2010-03-01 2010-02-25 31.689 239,214 -1,767 0.19% 7,580,487
2010-02-26 2010-02-24 31.194 240,981 +1,010 0.19% 7,517,161
2010-02-25 2010-02-23 31.689 239,971 -1,010 0.19% 7,604,475
2010-02-24 2010-02-22 31.194 240,981 -2,323 0.19% 7,517,161
2010-02-19 2010-02-17 31.194 243,304 +505 0.19% 7,589,625
2010-02-12 2010-02-10 31.194 242,799 +1,515 0.19% 7,573,872
2010-02-11 2010-02-09 30.204 241,284 +1,919 0.19% 7,287,673
2010-02-10 2010-02-08 31.194 239,365 +1,010 0.19% 7,466,752
2010-02-09 2010-02-05 31.689 238,355 -4,040 0.19% 7,553,266
2010-02-08 2010-02-04 33.175 242,395 +303 0.19% 8,041,350
2010-02-03 2010-02-01 31.194 242,092 +3,030 0.19% 7,551,818
2010-02-02 2010-01-29 31.689 239,062 -32,062 0.19% 7,575,670
2010-02-01 2010-01-28 29.709 271,124 -3,231 0.22% 8,054,707
2010-01-29 2010-01-27 28.718 274,355 +2,524 0.22% 7,879,005
2010-01-28 2010-01-26 29.709 271,831 +12,219 0.22% 8,075,711
2010-01-27 2010-01-25 31.194 259,612 +505 0.21% 8,098,337
2010-01-26 2010-01-22 30.699 259,107 -8,280 0.21% 7,954,289
2010-01-22 2010-01-20 32.184 267,387 +3,029 0.25% 8,605,660
2010-01-21 2010-01-19 33.175 264,358 -5,049 0.25% 8,769,963
2010-01-20 2010-01-18 32.184 269,407 -15,147 0.26% 8,670,672
2010-01-19 2010-01-15 31.194 284,554 +50 0.27% 8,876,377
2010-01-18 2010-01-14 31.194 284,504 +4,999 0.27% 8,874,818
2010-01-15 2010-01-13 31.689 279,505 +6,564 0.27% 8,857,274
2010-01-14 2010-01-12 33.175 272,941 +1,009 0.26% 9,054,701
2010-01-13 2010-01-11 33.670 271,932 +3,434 0.26% 9,155,873
2010-01-11 2010-01-07 31.194 268,498 +1,918 0.26% 8,375,527
2010-01-08 2010-01-06 31.689 266,580 +1,717 0.25% 8,447,692
2010-01-07 2010-01-05 30.699 264,863 +19,388 0.25% 8,130,991
2010-01-06 2010-01-04 31.689 245,475 -11,713 0.23% 7,778,892
2010-01-05 2009-12-31 30.699 257,188 +11,713 0.24% 7,895,378
2010-01-04 2009-12-29 30.204 245,475 +3,282 0.23% 7,414,257
2009-12-30 2009-12-28 31.194 242,193 +152 0.23% 7,554,968
2009-12-29 2009-12-24 31.194 242,041 +6,463 0.23% 7,550,227
2009-12-28 2009-12-22 31.689 235,578 -21,156 0.22% 7,465,265
2009-12-23 2009-12-21 30.699 256,734 +17,621 0.24% 7,881,440
2009-12-22 2009-12-18 32.679 239,113 -1,414 0.23% 7,814,076
2009-12-21 2009-12-17 31.689 240,527 +3,787 0.23% 7,622,094
2009-12-18 2009-12-16 33.175 236,740 -10,098 0.23% 7,853,748
2009-12-17 2009-12-15 35.155 246,838 -31,506 0.23% 8,677,625
2009-12-16 2009-12-14 34.660 278,344 +6,564 0.26% 9,647,403
2009-12-15 2009-12-11 36.641 271,780 +2,423 0.26% 9,958,175
2009-12-14 2009-12-10 36.641 269,357 +1,515 0.26% 9,869,394
2009-12-11 2009-12-09 36.145 267,842 +6,261 0.25% 9,681,264
2009-12-10 2009-12-08 37.136 261,581 +808 0.25% 9,713,997
2009-12-09 2009-12-07 37.631 260,773 +505 0.25% 9,813,112
2009-12-08 2009-12-04 38.126 260,268 +505 0.25% 9,922,978
2009-12-04 2009-12-02 37.631 259,763 +151 0.25% 9,775,104
2009-12-03 2009-12-01 36.641 259,612 -505 0.25% 9,512,332
2009-12-02 2009-11-30 36.145 260,117 -1,010 0.25% 9,402,040
2009-12-01 2009-11-27 34.660 261,127 -2,120 0.25% 9,050,662
2009-11-30 2009-11-26 37.631 263,247 +1,767 0.25% 9,906,210
2009-11-27 2009-11-25 38.621 261,480 +1,161 0.25% 10,098,656
2009-11-26 2009-11-24 38.126 260,319 +2,525 0.25% 9,924,922
2009-11-25 2009-11-23 39.116 257,794 -2,323 0.25% 10,083,944
2009-11-24 2009-11-20 37.631 260,117 +3,534 0.25% 9,788,426
2009-11-23 2009-11-19 39.611 256,583 -8,078 0.25% 10,163,619
2009-11-20 2009-11-18 36.641 264,661 +101 0.26% 9,697,330
2009-11-19 2009-11-17 38.621 264,560 +3,029 0.25% 10,217,610
2009-11-18 2009-11-16 39.116 261,531 -1,514 0.25% 10,230,121
2009-11-16 2009-11-12 38.126 263,045 +404 0.25% 10,028,854
2009-11-13 2009-11-11 38.126 262,641 +3,837 0.25% 10,013,451
2009-11-12 2009-11-10 39.611 258,804 -2,323 0.25% 10,251,596
2009-11-11 2009-11-09 42.087 261,127 +6,918 0.25% 10,990,089
2009-11-10 2009-11-06 36.145 254,209 +19,489 0.24% 9,188,493
2009-11-09 2009-11-05 33.670 234,720 +2,019 0.23% 7,902,955
2009-11-06 2009-11-04 33.670 232,701 -3,029 0.22% 7,834,976
2009-11-03 2009-10-30 32.184 235,730 -11,280 0.23% 7,586,802
2009-11-02 2009-10-29 30.699 247,010 +606 0.24% 7,582,925
2009-10-30 2009-10-28 31.194 246,404 +1,010 0.24% 7,686,326
2009-10-29 2009-10-27 32.184 245,394 +808 0.24% 7,897,831
2009-10-28 2009-10-23 33.670 244,586 -2,525 0.24% 8,235,141
2009-10-27 2009-10-22 33.175 247,111 -1,009 0.24% 8,197,802
2009-10-23 2009-10-21 33.670 248,120 -505 0.24% 8,354,130
2009-10-22 2009-10-20 32.184 248,625 +3,231 0.24% 8,001,818
2009-10-21 2009-10-19 33.670 245,394 -3,029 0.24% 8,262,346
2009-10-20 2009-10-16 31.194 248,423 -505 0.24% 7,749,307
2009-10-19 2009-10-15 31.689 248,928 -3,333 0.24% 7,888,315
2009-10-16 2009-10-14 31.194 252,261 +3,030 0.24% 7,869,030
2009-10-15 2009-10-13 32.184 249,231 -51 0.24% 8,021,322
2009-10-14 2009-10-12 31.689 249,282 -858 0.24% 7,899,533
2009-10-12 2009-10-08 31.689 250,140 +1,010 0.24% 7,926,722
2009-10-08 2009-10-06 31.194 249,130 -2,020 0.24% 7,771,361
2009-10-06 2009-10-02 31.194 251,150 -151 0.24% 7,834,373
2009-10-05 2009-09-30 31.689 251,301 -6,867 0.24% 7,963,513
2009-10-02 2009-09-29 31.194 258,168 -606 0.25% 8,053,293
2009-09-30 2009-09-28 30.699 258,774 +505 0.25% 7,944,066
2009-09-25 2009-09-23 30.204 258,269 +1,010 0.25% 7,800,683
2009-09-24 2009-09-22 30.699 257,259 -1,010 0.25% 7,897,557
2009-09-22 2009-09-18 30.699 258,269 -505 0.25% 7,928,563
2009-09-18 2009-09-16 30.204 258,774 +1,010 0.25% 7,815,936
2009-09-16 2009-09-14 29.709 257,764 -3,029 0.25% 7,657,800
2009-09-15 2009-09-11 30.699 260,793 -2,525 0.25% 8,006,047
2009-09-10 2009-09-08 31.194 263,318 -3,029 0.25% 8,213,942
2009-09-09 2009-09-07 30.699 266,347 -1,212 0.26% 8,176,549
2009-09-08 2009-09-04 30.699 267,559 -1,919 0.26% 8,213,756
2009-09-07 2009-09-03 29.709 269,478 +2,525 0.26% 8,005,806
2009-08-31 2009-08-27 28.223 266,953 -606 0.26% 7,534,253
2009-08-27 2009-08-25 28.223 267,559 -1,010 0.26% 7,551,356
2009-08-26 2009-08-24 28.223 268,569 +606 0.26% 7,579,861
2009-08-25 2009-08-21 28.223 267,963 +1,010 0.26% 7,562,758
2009-08-19 2009-08-17 28.718 266,953 +707 0.26% 7,666,433
2009-08-14 2009-08-12 30.204 266,246 -606 0.26% 8,041,618
2009-08-12 2009-08-10 30.699 266,852 -2,020 0.26% 8,192,051
2009-08-11 2009-08-07 30.699 268,872 +6,059 0.26% 8,254,063
2009-08-10 2009-08-06 31.194 262,813 -2,020 0.25% 8,198,189
2009-08-07 2009-08-05 30.204 264,833 +2,626 0.25% 7,998,940
2009-08-06 2009-08-04 31.194 262,207 +3,029 0.25% 8,179,285
2009-08-05 2009-08-03 32.184 259,178 -4,847 0.25% 8,341,459
2009-08-04 2009-07-31 32.184 264,025 -1,515 0.25% 8,497,456
2009-08-03 2009-07-30 31.689 265,540 -403 0.26% 8,414,735
2009-07-31 2009-07-29 30.699 265,943 +6,563 0.26% 8,164,146
2009-07-30 2009-07-28 31.689 259,380 +4,040 0.25% 8,219,530
2009-07-29 2009-07-27 33.175 255,340 +1,514 0.25% 8,470,795
2009-07-28 2009-07-24 33.670 253,826 +4,746 0.24% 8,546,249
2009-07-27 2009-07-23 33.670 249,080 -13,985 0.24% 8,386,452
2009-07-24 2009-07-22 32.679 263,065 -3,282 0.25% 8,596,814
2009-07-23 2009-07-21 33.175 266,347 -5,403 0.26% 8,835,948
2009-07-22 2009-07-20 32.184 271,750 -6,160 0.26% 8,746,080
2009-07-21 2009-07-17 30.699 277,910 -2,726 0.27% 8,531,519
2009-07-20 2009-07-16 28.718 280,636 +11,613 0.27% 8,059,385
2009-07-17 2009-07-15 29.709 269,023 -12,875 0.26% 7,992,289
2009-07-16 2009-07-14 27.728 281,898 -1,414 0.27% 7,816,468
2009-07-15 2009-07-13 26.243 283,312 -3,938 0.27% 7,434,835
2009-07-14 2009-07-10 25.747 287,250 -2,424 0.28% 7,395,949
2009-07-10 2009-07-08 26.243 289,674 -505 0.28% 7,601,791
2009-07-09 2009-07-07 25.747 290,179 +5,453 0.28% 7,471,363
2009-07-08 2009-07-06 26.738 284,726 -4,544 0.27% 7,612,922
2009-07-07 2009-07-03 25.747 289,270 -505 0.28% 7,447,959
2009-07-06 2009-07-02 24.757 289,775 -2,020 0.28% 7,174,001
2009-07-03 2009-06-30 24.757 291,795 -454 0.28% 7,224,010
2009-06-30 2009-06-26 25.252 292,249 +3,029 0.28% 7,379,955
2009-06-29 2009-06-25 26.243 289,220 -3,433 0.28% 7,589,877
2009-06-26 2009-06-24 24.757 292,653 -1,010 0.28% 7,245,252
2009-06-25 2009-06-23 25.252 293,663 -4,039 0.28% 7,415,662
2009-06-24 2009-06-22 24.757 297,702 +4,039 0.29% 7,370,251
2009-06-22 2009-06-18 26.243 293,663 +2,020 0.28% 7,706,472
2009-06-19 2009-06-17 26.738 291,643 +5,200 0.28% 7,797,867
2009-06-18 2009-06-16 26.738 286,443 +13,734 0.28% 7,658,831
2009-06-16 2009-06-12 25.252 272,709 +2,019 0.26% 6,886,526
2009-06-15 2009-06-11 26.243 270,690 -6,412 0.26% 7,103,602
2009-06-12 2009-06-10 26.738 277,102 -3,130 0.27% 7,409,074
2009-06-11 2009-06-09 25.747 280,232 +202 0.27% 7,215,253
2009-06-10 2009-06-08 25.747 280,030 +3,837 0.27% 7,210,052
2009-06-09 2009-06-05 25.252 276,193 +2,525 0.27% 6,974,505
2009-06-08 2009-06-04 25.252 273,668 -8,079 0.26% 6,910,743
2009-06-05 2009-06-03 26.243 281,747 -26,255 0.27% 7,393,766
2009-06-04 2009-06-02 25.747 308,002 -2,424 0.30% 7,930,259
2009-06-03 2009-06-01 26.738 310,426 +3,737 0.30% 8,300,082
2009-06-02 2009-05-29 25.747 306,689 +505 0.30% 7,896,453
2009-06-01 2009-05-27 26.243 306,184 +1,413 0.29% 8,035,055
2009-05-29 2009-05-26 25.252 304,771 +1,010 0.29% 7,696,164
2009-05-27 2009-05-25 25.747 303,761 +2,020 0.29% 7,821,065
2009-05-26 2009-05-22 25.252 301,741 +4,342 0.29% 7,619,650
2009-05-25 2009-05-21 26.738 297,399 +10,805 0.29% 7,951,769
2009-05-22 2009-05-20 27.728 286,594 +8,179 0.28% 7,946,678
2009-05-21 2009-05-19 29.213 278,415 +4,141 0.27% 8,133,457
2009-05-20 2009-05-18 26.243 274,274 +2,827 0.26% 7,197,655
2009-05-19 2009-05-15 26.738 271,447 +49,582 0.26% 7,257,872
2009-05-18 2009-05-14 24.262 221,865 -14,693 0.21% 5,382,889
2009-05-15 2009-05-13 22.182 236,558 -3,332 0.23% 5,247,424
2009-05-14 2009-05-12 21.489 239,890 +1,615 0.23% 5,155,044
2009-05-13 2009-05-11 21.093 238,275 +2,424 0.23% 5,025,955
2009-05-11 2009-05-07 20.400 235,851 -2,171 0.23% 4,811,333
2009-05-08 2009-05-06 20.796 238,022 -2,020 0.23% 4,949,906
2009-05-07 2009-05-05 19.806 240,042 -1,010 0.23% 4,754,203
2009-05-06 2009-05-04 19.707 241,052 -8,886 0.23% 4,750,336
2009-05-05 2009-04-30 17.231 249,938 +4,797 0.24% 4,306,675
2009-05-04 2009-04-29 15.944 245,141 -14,643 0.24% 3,908,430
2009-04-30 2009-04-28 15.349 259,784 -1,009 0.25% 3,987,536
2009-04-29 2009-04-27 16.340 260,793 +2,019 0.25% 4,261,283
2009-04-28 2009-04-24 18.023 258,774 +303 0.25% 4,663,936
2009-04-27 2009-04-23 17.627 258,471 -8,078 0.25% 4,556,090
2009-04-24 2009-04-22 17.924 266,549 -2,626 0.26% 4,777,670
2009-04-23 2009-04-21 17.825 269,175 +707 0.26% 4,798,083
2009-04-22 2009-04-20 19.013 268,468 +2,727 0.26% 5,104,512
2009-04-21 2009-04-17 18.419 265,741 -10,805 0.26% 4,894,767
2009-04-20 2009-04-16 17.132 276,546 -2,525 0.27% 4,737,770
2009-04-17 2009-04-15 16.439 279,071 +7,069 0.27% 4,587,576
2009-04-16 2009-04-14 15.944 272,002 -2,020 0.26% 4,336,691
2009-04-14 2009-04-08 14.854 274,022 -1,313 0.26% 4,070,401
2009-04-07 2009-04-03 16.340 275,335 +3,535 0.26% 4,498,895
2009-04-06 2009-04-02 16.142 271,800 -303 0.26% 4,387,302
2009-04-03 2009-04-01 15.448 272,103 +1,716 0.26% 4,203,572
2009-04-02 2009-03-31 15.250 270,387 +2,727 0.26% 4,123,510
2009-04-01 2009-03-30 14.755 267,660 -3,837 0.26% 3,949,392
2009-03-31 2009-03-27 15.052 271,497 -1,010 0.26% 4,086,666
2009-03-24 2009-03-20 13.765 272,507 -1,414 0.26% 3,751,051
2009-03-20 2009-03-18 13.567 273,921 -505 0.26% 3,716,263
2009-03-19 2009-03-17 13.072 274,426 +1,010 0.26% 3,587,234
2009-03-03 2009-02-27 13.171 273,416 -1,010 0.26% 3,601,107
2009-02-27 2009-02-25 14.260 274,426 -1,010 0.26% 3,913,346
2009-02-26 2009-02-24 14.161 275,436 -3,685 0.27% 3,900,473
2009-02-25 2009-02-23 14.260 279,121 -7,069 0.27% 3,980,297
2009-02-24 2009-02-20 14.062 286,190 -3,030 0.28% 4,024,420
2009-02-20 2009-02-18 14.458 289,220 -1,868 0.28% 4,181,592
2009-02-19 2009-02-17 14.260 291,088 +2,020 0.28% 4,150,948
2009-02-18 2009-02-16 14.656 289,068 +1,010 0.28% 4,236,647
2009-02-17 2009-02-13 15.052 288,058 -1,212 0.28% 4,335,948
2009-02-09 2009-02-05 12.874 289,270 -1,868 0.28% 3,723,979
2009-02-04 2009-02-02 12.379 291,138 +404 0.28% 3,603,873
2009-02-03 2009-01-30 12.676 290,734 -1,010 0.28% 3,685,245
2009-01-23 2009-01-21 12.379 291,744 -1,010 0.28% 3,611,374
2009-01-21 2009-01-19 12.676 292,754 -5,049 0.28% 3,710,849
2009-01-15 2009-01-13 12.379 297,803 -505 0.29% 3,686,376
2009-01-14 2009-01-12 13.171 298,308 -4,645 0.29% 3,928,955
2009-01-13 2009-01-09 13.171 302,953 +3,029 0.29% 3,990,133
2009-01-12 2009-01-08 12.874 299,924 -3,029 0.29% 3,861,136
2009-01-08 2009-01-06 12.775 302,953 +2,525 0.29% 3,870,129
2009-01-07 2009-01-05 12.676 300,428 +4,594 0.29% 3,808,122
2009-01-05 2008-12-31 11.487 295,834 +1,010 0.28% 3,398,338
2008-12-30 2008-12-24 11.190 294,824 -505 0.28% 3,299,148
2008-12-29 2008-12-22 11.091 295,329 -2,020 0.28% 3,275,553
2008-12-23 2008-12-19 11.388 297,349 -6,159 0.29% 3,386,295
2008-12-22 2008-12-18 10.893 303,508 -6,362 0.29% 3,306,156
2008-12-19 2008-12-17 9.804 309,870 +5,150 0.30% 3,037,912
2008-12-16 2008-12-12 9.705 304,720 +1,010 0.29% 2,957,247
2008-12-15 2008-12-11 10.002 303,710 -4,040 0.29% 3,037,673
2008-12-12 2008-12-10 10.101 307,750 -6,058 0.30% 3,108,556
2008-12-11 2008-12-09 9.408 313,808 +7,573 0.30% 2,952,216
2008-12-10 2008-12-08 9.705 306,235 +303 0.29% 2,971,949
2008-12-09 2008-12-05 9.111 305,932 -1,212 0.29% 2,787,233
2008-12-05 2008-12-03 8.417 307,144 +6,059 0.29% 2,585,363
2008-12-04 2008-12-02 8.417 301,085 +3,030 0.29% 2,534,361
2008-12-01 2008-11-27 9.012 298,055 -2,525 0.29% 2,685,952
2008-11-25 2008-11-21 8.913 300,580 -5,554 0.29% 2,678,941
2008-11-19 2008-11-17 8.913 306,134 +2,727 0.29% 2,728,441
2008-11-18 2008-11-14 9.408 303,407 +2,019 0.29% 2,854,366
2008-11-14 2008-11-12 9.606 301,388 -8,078 0.29% 2,895,064
2008-11-12 2008-11-10 9.705 309,466 -3,232 0.30% 3,003,306
2008-11-10 2008-11-06 8.120 312,698 -404 0.30% 2,539,215
2008-10-24 2008-10-22 8.913 313,102 -1,009 0.30% 2,790,544
2008-10-14 2008-10-10 9.606 314,111 -3,030 0.30% 3,017,278
2008-10-09 2008-10-06 11.091 317,141 +2,525 0.30% 3,517,474
2008-10-08 2008-10-03 11.586 314,616 -2,020 0.30% 3,645,249
2008-10-06 2008-10-02 11.883 316,636 +2,020 0.30% 3,762,721
2008-09-08 2008-09-04 16.142 314,616 -404 0.30% 5,078,424
2008-08-29 2008-08-27 15.547 315,020 -606 0.30% 4,897,769
2008-08-26 2008-08-21 14.656 315,626 -3,030 0.30% 4,625,887
2008-08-25 2008-08-20 14.953 318,656 -2,019 0.30% 4,764,963
2008-08-12 2008-08-08 19.212 320,675 -1,010 0.31% 6,160,662
2008-08-11 2008-08-07 19.806 321,685 -4,039 0.31% 6,371,201
2008-07-29 2008-07-25 20.697 325,724 +1,616 0.46% 6,741,500
2008-07-28 2008-07-24 22.182 324,108 -3,383 0.46% 7,189,493
2008-07-25 2008-07-23 21.489 327,491 -4,040 0.46% 7,037,520
2008-07-23 2008-07-21 20.400 331,531 -5,049 0.47% 6,763,195
2008-07-17 2008-07-15 19.707 336,580 -4,039 0.48% 6,632,876
2008-07-15 2008-07-11 20.301 340,619 -1,515 0.48% 6,914,858
2008-07-14 2008-07-10 20.796 342,134 -555 0.48% 7,115,019
2008-07-11 2008-07-09 20.796 342,689 -1,010 0.48% 7,126,560
2008-07-10 2008-07-08 19.806 343,699 -505 0.49% 6,807,204
2008-07-08 2008-07-04 18.914 344,204 +556 0.49% 6,510,432
2008-06-26 2008-06-24 22.876 343,648 -1,010 0.49% 7,861,154
2008-06-17 2008-06-13 22.777 344,658 -6,059 0.49% 7,850,128
2008-06-12 2008-06-10 22.777 350,717 -5,049 0.50% 7,988,131
2008-06-05 2008-06-03 24.559 355,766 -4,039 0.50% 8,737,288
2008-06-02 2008-05-29 24.658 359,805 -354 0.51% 8,872,113
2008-05-28 2008-05-26 24.757 360,159 -2,019 0.51% 8,916,508
2008-05-27 2008-05-23 25.747 362,178 +353 0.51% 9,325,152
2008-05-26 2008-05-22 25.747 361,825 +2,020 0.51% 9,316,063
2008-05-23 2008-05-21 25.747 359,805 +3,938 0.51% 9,264,054
2008-05-21 2008-05-19 27.233 355,867 -1,515 0.50% 9,691,275
2008-05-20 2008-05-16 25.252 357,382 -505 0.51% 9,024,712
2008-05-19 2008-05-15 25.747 357,887 -3,029 0.51% 9,214,670
2008-05-16 2008-05-14 25.252 360,916 +3,029 0.51% 9,113,954
2008-05-13 2008-05-08 25.252 357,887 -101 0.51% 9,037,465
2008-05-09 2008-05-07 25.747 357,988 +9,594 0.51% 9,217,270
2008-05-08 2008-05-06 27.728 348,394 +13,683 0.49% 9,660,269
2008-05-07 2008-05-05 27.728 334,711 -4,747 0.47% 9,280,867
2008-05-06 2008-05-02 29.709 339,458 +101 0.48% 10,084,812
2008-05-05 2008-04-30 27.233 339,357 -303 0.48% 9,241,661
2008-04-17 2008-04-15 22.083 339,660 -2,019 0.48% 7,500,838
2008-04-16 2008-04-14 22.777 341,679 -4,039 0.48% 7,782,276
2008-04-15 2008-04-11 23.173 345,718 -5,756 0.49% 8,011,215
2008-04-14 2008-04-10 23.866 351,474 -2,828 0.50% 8,388,238
2008-04-11 2008-04-09 23.767 354,302 -20,953 0.50% 8,420,645
2008-04-10 2008-04-08 23.767 375,255 +6,664 0.53% 8,918,632
2008-04-09 2008-04-07 23.668 368,591 +25,145 0.52% 8,723,749
2008-04-08 2008-04-03 23.569 343,446 +2,423 0.49% 8,094,610
2008-04-07 2008-04-02 23.767 341,023 +5,049 0.48% 8,105,045
2008-04-03 2008-04-01 23.470 335,974 -3,635 0.48% 7,885,233
2008-04-02 2008-03-31 22.975 339,609 +7,271 0.48% 7,802,391
2008-04-01 2008-03-28 23.767 332,338 +12,117 0.47% 7,898,630
2008-03-31 2008-03-27 24.064 320,221 -11,663 0.45% 7,705,780
2008-03-28 2008-03-26 22.777 331,884 -2,727 0.47% 7,559,180
2008-03-27 2008-03-25 22.876 334,611 -29,233 0.47% 7,654,427
2008-03-26 2008-03-20 21.786 363,844 +1,009 0.51% 7,926,809
2008-03-25 2008-03-19 22.281 362,835 -606 0.51% 8,084,482
2008-03-20 2008-03-18 22.083 363,441 +20,601 0.51% 8,026,003
2008-03-19 2008-03-17 23.668 342,840 -34,637 0.48% 8,114,278
2008-03-18 2008-03-14 24.757 377,477 +2,878 0.53% 9,345,252
2008-03-17 2008-03-13 25.252 374,599 +10,098 0.53% 9,459,481
2008-03-13 2008-03-11 26.738 364,501 -1,565 0.52% 9,745,924
2008-03-12 2008-03-10 26.738 366,066 +5,554 0.52% 9,787,768
2008-03-11 2008-03-07 27.233 360,512 -3,030 0.51% 9,817,772
2008-03-07 2008-03-05 27.728 363,542 +12,421 0.51% 10,080,293
2008-03-06 2008-03-04 28.718 351,121 -7,069 0.50% 10,083,593
2008-03-05 2008-03-03 28.718 358,190 -4,190 0.51% 10,286,603
2008-03-04 2008-02-29 28.718 362,380 -2,525 0.51% 10,406,932
2008-03-03 2008-02-28 28.718 364,905 +10,654 0.52% 10,479,446
2008-02-29 2008-02-27 29.709 354,251 -5,857 0.50% 10,524,291
2008-02-28 2008-02-26 28.223 360,108 +1,464 0.51% 10,163,380
2008-02-27 2008-02-25 27.728 358,644 +3,029 0.51% 9,944,481
2008-02-26 2008-02-22 28.223 355,615 +3,838 0.50% 10,036,573
2008-02-22 2008-02-20 28.718 351,777 +1,010 0.50% 10,102,432
2008-02-21 2008-02-19 29.709 350,767 +3,534 0.50% 10,420,786
2008-02-20 2008-02-18 30.204 347,233 -3,030 0.49% 10,487,726
2008-02-19 2008-02-15 29.709 350,263 -8,078 0.50% 10,405,813
2008-02-15 2008-02-13 27.728 358,341 +101 0.51% 9,936,079
2008-02-14 2008-02-12 27.728 358,240 -7,725 0.51% 9,933,279
2008-02-13 2008-02-11 26.738 365,965 +1,818 0.52% 9,785,068
2008-02-12 2008-02-06 27.233 364,147 +303 0.51% 9,916,763
2008-02-11 2008-02-04 28.718 363,844 -505 0.51% 10,448,976
2008-02-05 2008-02-01 27.728 364,349 +21,054 0.52% 10,102,669
2008-02-04 2008-01-31 28.223 343,295 -22,771 0.49% 9,688,864
2008-02-01 2008-01-30 27.728 366,066 -303 0.52% 10,150,278
2008-01-31 2008-01-29 28.223 366,369 -101 0.52% 10,340,085
2008-01-30 2008-01-28 27.728 366,470 +5,049 0.52% 10,161,480
2008-01-29 2008-01-25 29.709 361,421 -505 0.51% 10,737,302
2008-01-28 2008-01-24 28.718 361,926 -1,010 0.51% 10,393,894
2008-01-25 2008-01-23 28.223 362,936 -3,029 0.51% 10,243,195
2008-01-24 2008-01-22 27.728 365,965 +2,373 0.52% 10,147,478
2008-01-23 2008-01-21 30.204 363,592 +4,999 0.51% 10,981,829
2008-01-22 2008-01-18 31.194 358,593 +3,534 0.51% 11,185,950
2008-01-21 2008-01-17 31.689 355,059 +10,805 0.50% 11,251,515
2008-01-18 2008-01-16 32.184 344,254 +9,543 0.49% 11,079,569
2008-01-17 2008-01-15 35.155 334,711 +9,138 0.47% 11,766,813
2008-01-16 2008-01-14 37.631 325,573 -26,558 0.46% 12,251,591
2008-01-15 2008-01-11 35.155 352,131 -12,117 0.50% 12,379,216
2008-01-14 2008-01-10 34.660 364,248 -2,626 0.52% 12,624,836
2008-01-11 2008-01-09 34.165 366,874 +2,272 0.52% 12,534,198
2008-01-10 2008-01-08 34.165 364,602 -5,453 0.52% 12,456,575
2008-01-09 2008-01-07 34.165 370,055 +9,240 0.52% 12,642,876
2008-01-08 2008-01-04 35.650 360,815 -11,209 0.51% 12,863,158
2008-01-07 2008-01-03 33.670 372,024 +14,642 0.53% 12,525,942
2008-01-04 2008-01-02 35.650 357,382 +1,010 0.51% 12,740,770
2008-01-03 2007-12-31 35.650 356,372 -3,029 0.50% 12,704,764
2008-01-02 2007-12-27 35.650 359,401 +101 0.51% 12,812,748
2007-12-28 2007-12-24 36.145 359,300 -28,174 0.51% 12,987,052
2007-12-27 2007-12-20 32.679 387,474 -2,474 0.55% 12,662,429
2007-12-21 2007-12-19 32.679 389,948 -8,079 0.55% 12,743,278
2007-12-20 2007-12-18 32.184 398,027 +11,664 0.56% 12,810,215
2007-12-19 2007-12-17 33.175 386,363 +22,317 0.55% 12,817,427
2007-12-18 2007-12-14 35.650 364,046 +25,598 0.51% 12,978,344
2007-12-17 2007-12-13 36.641 338,448 +22,216 0.48% 12,400,928
2007-12-14 2007-12-12 39.116 316,232 -9,492 0.45% 12,369,821
2007-12-13 2007-12-11 38.126 325,724 +16,510 0.46% 12,418,553
2007-12-12 2007-12-10 39.116 309,214 +2,222 0.44% 12,095,303
2007-12-11 2007-12-07 40.107 306,992 +15,349 0.43% 12,312,397
2007-12-10 2007-12-06 41.097 291,643 -10,098 0.41% 11,985,611
2007-12-07 2007-12-05 39.611 301,741 +303 0.43% 11,952,392
2007-12-06 2007-12-04 39.611 301,438 -1,818 0.43% 11,940,390
2007-12-05 2007-12-03 40.107 303,256 +10,098 0.43% 12,162,558
2007-12-04 2007-11-30 40.602 293,158 +5,150 0.41% 11,902,717
2007-12-03 2007-11-29 41.592 288,008 -7,220 0.41% 11,978,829
2007-11-30 2007-11-28 40.107 295,228 +555 0.42% 11,840,583
2007-11-29 2007-11-27 41.097 294,673 +1,717 0.46% 12,110,134
2007-11-28 2007-11-26 41.097 292,956 -5,958 0.45% 12,039,571
2007-11-27 2007-11-23 40.602 298,914 -7,169 0.46% 12,136,421
2007-11-26 2007-11-22 39.611 306,083 +12,067 0.47% 12,124,385
2007-11-23 2007-11-21 41.592 294,016 -1,111 0.45% 12,228,713
2007-11-22 2007-11-20 42.582 295,127 +4,645 0.46% 12,567,182
2007-11-21 2007-11-19 42.582 290,482 +17,470 0.45% 12,369,388
2007-11-20 2007-11-16 43.573 273,012 -19,893 0.42% 11,895,835
2007-11-19 2007-11-15 46.048 292,905 +7,068 0.45% 13,487,773
2007-11-16 2007-11-14 47.039 285,837 +4,544 0.44% 13,445,364
2007-11-15 2007-11-13 43.573 281,293 -10,047 0.43% 12,256,659
2007-11-13 2007-11-09 46.543 291,340 +20,903 0.45% 13,559,962
2007-11-12 2007-11-08 46.543 270,437 +505 0.42% 12,587,065
2007-11-09 2007-11-07 48.029 269,932 -13,532 0.42% 12,964,525
2007-11-08 2007-11-06 45.553 283,464 -9,593 0.44% 12,912,676
2007-11-07 2007-11-05 45.058 293,057 +18,934 0.45% 13,204,562
2007-11-06 2007-11-02 49.019 274,123 -78,917 0.42% 13,437,274
2007-11-05 2007-11-01 43.077 353,040 -5,907 0.55% 15,208,055
2007-11-02 2007-10-31 41.097 358,947 -6,059 0.56% 14,751,594
2007-11-01 2007-10-30 40.602 365,006 +6,211 0.56% 14,819,869
2007-10-31 2007-10-29 41.097 358,795 +17,469 0.55% 14,745,347
2007-10-30 2007-10-26 42.582 341,326 -9,340 0.53% 14,534,441
2007-10-29 2007-10-25 38.621 350,666 -10,856 0.54% 13,543,122
2007-10-26 2007-10-24 38.621 361,522 -555 0.56% 13,962,393
2007-10-25 2007-10-23 39.611 362,077 -10,250 0.56% 14,342,387
2007-10-24 2007-10-22 37.136 372,327 +10,856 0.58% 13,826,629
2007-10-23 2007-10-18 38.126 361,471 +11,309 0.56% 13,781,443
2007-10-22 2007-10-17 38.621 350,162 +3,131 0.54% 13,523,657
2007-10-18 2007-10-16 38.126 347,031 +8,078 0.54% 13,230,904
2007-10-17 2007-10-15 39.611 338,953 -33,323 0.52% 13,426,413
2007-10-16 2007-10-12 40.602 372,276 +27,870 0.58% 15,115,044
2007-10-15 2007-10-11 43.573 344,406 +4,797 0.53% 15,006,655
2007-10-11 2007-10-09 44.563 339,609 -555 0.53% 15,133,947
2007-10-10 2007-10-08 44.563 340,164 +2,878 0.53% 15,158,680
2007-10-09 2007-10-05 44.563 337,286 -6,312 0.52% 15,030,428
2007-10-08 2007-10-04 44.563 343,598 -3,332 0.53% 15,311,709
2007-10-05 2007-10-03 44.563 346,930 +34,737 0.54% 15,460,192
2007-10-04 2007-10-02 45.058 312,193 -1,111 0.48% 14,066,792
2007-10-03 2007-09-28 45.553 313,304 -2,322 0.48% 14,271,982
2007-10-02 2007-09-27 44.563 315,626 +19,893 0.49% 14,065,196
2007-09-28 2007-09-25 46.048 295,733 +1,060 0.46% 13,617,998
2007-09-27 2007-09-24 46.543 294,673 +7,574 0.46% 13,715,092
2007-09-25 2007-09-21 47.534 287,099 +12,623 0.44% 13,646,882
2007-09-24 2007-09-20 49.019 274,476 +5,352 0.42% 13,454,578
2007-09-21 2007-09-19 50.505 269,124 -35,243 0.42% 13,591,992
2007-09-20 2007-09-18 48.029 304,367 +7,574 0.47% 14,618,399
2007-09-19 2007-09-17 51.495 296,793 -4,241 0.46% 15,283,313
2007-09-18 2007-09-14 51.495 301,034 +1,615 0.47% 15,501,703
2007-09-17 2007-09-13 50.505 299,419 +5,655 0.46% 15,122,028
2007-09-14 2007-09-12 52.485 293,764 -15,096 0.45% 15,418,246
2007-09-13 2007-09-11 47.534 308,860 -3,383 0.48% 14,681,263
2007-09-12 2007-09-10 47.039 312,243 -303 0.48% 14,687,465
2007-09-11 2007-09-07 46.543 312,546 -4,746 0.48% 14,546,962
2007-09-10 2007-09-06 45.553 317,292 +4,039 0.49% 14,453,648
2007-09-07 2007-09-05 46.048 313,253 +5,705 0.48% 14,424,764
2007-09-06 2007-09-04 46.543 307,548 -908 0.48% 14,314,338
2007-09-05 2007-09-03 47.534 308,456 -8,079 0.48% 14,662,059
2007-09-04 2007-08-31 48.029 316,535 -6,008 0.49% 15,202,814
2007-09-03 2007-08-30 48.029 322,543 -7,523 0.50% 15,491,372
2007-08-31 2007-08-29 45.058 330,066 +12,067 0.51% 14,872,114
2007-08-30 2007-08-28 47.534 317,999 +3,837 0.49% 15,115,674
2007-08-29 2007-08-27 50.505 314,162 -2,070 0.49% 15,866,617
2007-08-28 2007-08-24 48.029 316,232 -19,540 0.49% 15,188,262
2007-08-27 2007-08-23 45.058 335,772 +3,333 0.52% 15,129,215
2007-08-24 2007-08-22 44.563 332,439 -26,760 0.51% 14,814,432
2007-08-23 2007-08-21 41.592 359,199 +9,290 0.56% 14,939,805
2007-08-22 2007-08-20 41.592 349,909 -15,198 0.54% 14,553,415
2007-08-21 2007-08-17 39.116 365,107 +6,160 0.56% 14,281,630
2007-08-20 2007-08-16 41.592 358,947 +22,670 0.56% 14,929,324
2007-08-17 2007-08-15 45.058 336,277 +25,801 0.52% 15,151,969
2007-08-16 2007-08-14 47.039 310,476 -5,655 0.48% 14,604,348
2007-08-15 2007-08-13 46.543 316,131 -1,010 0.49% 14,713,821
2007-08-14 2007-08-10 46.543 317,141 +2,777 0.49% 14,760,829
2007-08-13 2007-08-09 49.019 314,364 +7,170 0.49% 15,409,854
2007-08-10 2007-08-08 48.029 307,194 +4,392 0.48% 14,754,177
2007-08-09 2007-08-07 48.524 302,802 -151 0.47% 14,693,164
2007-08-08 2007-08-06 49.514 302,953 +11,057 0.47% 15,000,501
2007-08-07 2007-08-03 52.485 291,896 -3,938 0.45% 15,320,203
2007-08-06 2007-08-02 51.495 295,834 +4,494 0.46% 15,233,930
2007-08-03 2007-08-01 54.466 291,340 +36,706 0.45% 15,868,041
2007-08-02 2007-07-31 57.437 254,634 +9,038 0.39% 14,625,304
2007-08-01 2007-07-30 58.427 245,596 -1,716 0.38% 14,349,402
2007-07-31 2007-07-27 58.427 247,312 +2,272 0.38% 14,449,663
2007-07-30 2007-07-26 61.398 245,040 +2,322 0.38% 15,044,896
2007-07-27 2007-07-25 59.417 242,718 +959 0.38% 14,421,610
2007-07-26 2007-07-24 59.417 241,759 +1,414 0.37% 14,364,629
2007-07-25 2007-07-23 59.417 240,345 +3,282 0.37% 14,280,613
2007-07-24 2007-07-20 60.407 237,063 +303 0.37% 14,320,366
2007-07-23 2007-07-19 58.427 236,760 +5,857 0.37% 13,833,143
2007-07-20 2007-07-18 59.417 230,903 -2,525 0.36% 13,719,597
2007-07-19 2007-07-17 58.427 233,428 +11,007 0.36% 13,638,464
2007-07-18 2007-07-16 62.388 222,421 -25,093 0.34% 13,876,401
2007-07-17 2007-07-13 57.437 247,514 -17,874 0.38% 14,216,356
2007-07-16 2007-07-12 55.456 265,388 +2,222 0.41% 14,717,357
2007-07-13 2007-07-11 57.437 263,166 +5,806 0.41% 15,115,353
2007-07-12 2007-07-10 55.456 257,360 +11,815 0.40% 14,272,156
2007-07-11 2007-07-09 58.427 245,545 +18,378 0.38% 14,346,423
2007-07-10 2007-07-06 51.495 227,167 -23,225 0.35% 11,697,932
2007-07-09 2007-07-05 49.019 250,392 +7,472 0.39% 12,274,001
2007-07-06 2007-07-04 49.514 242,920 -11,966 0.38% 12,028,010
2007-07-05 2007-07-03 47.534 254,886 -24,488 0.39% 12,115,678
2007-07-04 2007-06-29 45.553 279,374 +11,966 0.43% 12,726,364
2007-07-03 2007-06-28 47.534 267,408 -26,154 0.41% 12,710,895
2007-06-29 2007-06-27 43.077 293,562 +21,711 0.47% 12,645,896
2007-06-28 2007-06-26 44.563 271,851 +21,560 0.43% 12,114,457
2007-06-27 2007-06-25 46.543 250,291 +33,576 0.40% 11,649,401
2007-06-26 2007-06-22 49.514 216,715 0.34% 10,730,488

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