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: NANYANG COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.184 2,114,574 +0 0.34% 389,082
2025-10-13 2025-10-09 0.185 2,114,574 +0 0.34% 391,196
2025-10-10 2025-10-08 0.191 2,114,574 +0 0.34% 403,884
2025-10-09 2025-10-06 0.190 2,114,574 +0 0.34% 401,769
2025-10-08 2025-10-03 0.185 2,114,574 +0 0.34% 391,196
2025-10-06 2025-10-02 0.188 2,114,574 +0 0.34% 397,540
2025-10-03 2025-09-30 0.189 2,114,574 -90,000 0.34% 399,654
2025-09-29 2025-09-25 0.164 2,204,574 +225,000 0.36% 361,550
2025-09-26 2025-09-24 0.176 1,979,574 +60,000 0.32% 348,405
2025-09-25 2025-09-23 0.195 1,919,574 -15,000 0.31% 374,317
2025-09-24 2025-09-22 0.152 1,934,574 -30,000 0.31% 294,055
2025-09-17 2025-09-15 0.125 1,964,574 +45,000 0.32% 245,572
2025-09-16 2025-09-12 0.130 1,919,574 +300,000 0.31% 249,545
2025-08-21 2025-08-19 0.111 1,619,574 +120,000 0.26% 179,773
2025-08-15 2025-08-13 0.110 1,499,574 +180,000 0.24% 164,953
2025-06-09 2025-06-05 0.133 1,319,574 -3,000 0.21% 175,503
2025-04-10 2025-04-08 0.152 1,322,574 -100 0.21% 201,031
2025-04-02 2025-03-31 0.180 1,322,674 +3,000 0.21% 238,081
2025-03-31 2025-03-27 0.180 1,319,674 +40 0.21% 237,541
2025-03-03 2025-02-27 0.200 1,319,634 -80 0.21% 263,927
2025-02-28 2025-02-26 0.200 1,319,714 -2,000 0.21% 263,943
2025-02-17 2025-02-13 0.180 1,321,714 -115,500 0.21% 237,909
2025-01-17 2025-01-15 0.180 1,437,214 -11,107,500 0.27% 258,699
2025-01-16 2025-01-14 0.190 12,544,714 -450,000 2.39% 2,383,496
2025-01-15 2025-01-13 0.200 12,994,714 -150,000 2.48% 2,598,943
2024-12-16 2024-12-12 0.230 13,144,714 -20 2.51% 3,023,284
2024-12-12 2024-12-10 0.220 13,144,734 -750,000 2.51% 2,891,841
2024-10-30 2024-10-28 0.210 13,894,734 -1,500 2.65% 2,917,894
2024-10-09 2024-10-07 0.320 13,896,234 +60,000 2.65% 4,446,795
2024-08-27 2024-08-23 0.250 13,836,234 -49,500 2.64% 3,459,058
2024-07-02 2024-06-27 0.280 13,885,734 +664,500 2.65% 3,888,006
2024-06-25 2024-06-21 0.280 13,221,234 +11,793,000 2.52% 3,701,946
2024-06-18 2024-06-14 0.290 1,428,234 -36,000 0.27% 414,188
2024-06-17 2024-06-13 0.300 1,464,234 +36,000 0.28% 439,270
2024-03-22 2024-03-20 0.240 1,428,234 -21,000 0.27% 342,776
2024-03-21 2024-03-19 0.260 1,449,234 +21,000 0.28% 376,801
2024-02-05 2024-02-01 0.180 1,428,234 -80 0.27% 257,082
2024-01-22 2024-01-18 0.230 1,428,314 +300 0.27% 328,512
2023-12-05 2023-12-01 0.250 1,428,014 +6,000 0.27% 357,004
2023-11-06 2023-11-02 0.250 1,422,014 -6,000 0.27% 355,504
2023-07-14 2023-07-12 0.290 1,428,014 -3 0.27% 414,124
2023-04-14 2023-04-12 0.370 1,428,017 -75,000 0.27% 528,366
2023-03-22 2023-03-20 0.380 1,503,017 -45,000 0.29% 571,146
2023-02-10 2023-02-08 0.330 1,548,017 +49,500 0.30% 510,846
2023-02-03 2023-02-01 0.390 1,498,517 -18,000 0.29% 584,422
2023-01-31 2023-01-27 0.370 1,516,517 +75,000 0.29% 561,111
2023-01-13 2023-01-11 0.380 1,441,517 -140 0.28% 547,776
2022-12-28 2022-12-22 0.330 1,441,657 +10 0.28% 475,747
2022-11-15 2022-11-11 0.390 1,441,647 -5,500 0.28% 562,242
2022-07-22 2022-07-20 0.440 1,447,147 -6,000 0.28% 636,745
2022-07-15 2022-07-13 0.560 1,453,147 -13,500 0.28% 813,762
2022-06-30 2022-06-28 0.480 1,466,647 -15,000 0.28% 703,991
2022-06-29 2022-06-27 0.490 1,481,647 -1,500 0.28% 726,007
2022-06-28 2022-06-24 0.510 1,483,147 -4,500 0.28% 756,405
2022-06-27 2022-06-23 0.500 1,487,647 -60,000 0.28% 743,824
2022-06-24 2022-06-22 0.500 1,547,647 +21,000 0.30% 773,824
2022-06-14 2022-06-10 0.420 1,526,647 +3,000 0.29% 641,192
2022-06-13 2022-06-09 0.430 1,523,647 +60,000 0.29% 655,168
2022-03-07 2022-03-03 0.550 1,463,647 -15,000 0.28% 805,006
2022-02-22 2022-02-18 0.400 1,478,647 -200 0.28% 591,459
2022-02-07 2022-01-31 0.300 1,478,847 -39,000 0.28% 443,654
2022-02-04 2022-01-27 0.290 1,517,847 -118,500 0.29% 440,176
2022-01-17 2022-01-13 0.260 1,636,347 -21,000 0.31% 425,450
2022-01-12 2022-01-10 0.240 1,657,347 -12,000 0.32% 397,763
2022-01-11 2022-01-07 0.240 1,669,347 -18,000 0.32% 400,643
2022-01-07 2022-01-05 0.250 1,687,347 -31,500 0.32% 421,837
2022-01-04 2021-12-31 0.200 1,718,847 -810 0.33% 343,769
2021-12-22 2021-12-20 0.240 1,719,657 -200 0.33% 412,718
2021-12-20 2021-12-16 0.250 1,719,857 -30,000 0.33% 429,964
2021-12-17 2021-12-15 0.260 1,749,857 +30,000 0.33% 454,963
2021-12-16 2021-12-14 0.290 1,719,857 -301,500 0.33% 498,759
2021-12-15 2021-12-13 0.180 2,021,357 -51,000 0.39% 363,844
2021-12-06 2021-12-02 0.190 2,072,357 -75,000 0.40% 393,748
2021-12-02 2021-11-30 0.190 2,147,357 +75,000 0.41% 407,998
2021-11-29 2021-11-25 0.210 2,072,357 +52,480 0.40% 435,195
2021-11-26 2021-11-24 0.190 2,019,877 -115,500 0.39% 383,777
2021-11-25 2021-11-23 0.210 2,135,377 +123,000 0.41% 448,429
2021-11-24 2021-11-22 0.200 2,012,377 +486,000 0.38% 402,475
2021-11-23 2021-11-19 0.640 1,526,377 -4,500 0.29% 976,881
2021-10-22 2021-10-20 0.760 1,530,877 +31,500 0.29% 1,163,467
2021-09-21 2021-09-17 0.640 1,499,377 -6,000 0.29% 959,601
2021-08-24 2021-08-20 0.560 1,505,377 -9,000 0.29% 843,011
2021-08-13 2021-08-11 0.590 1,514,377 -6,000 0.29% 893,482
2021-08-11 2021-08-09 0.610 1,520,377 -20 0.29% 927,430
2021-08-10 2021-08-06 0.630 1,520,397 +6,000 0.29% 957,850
2021-08-06 2021-08-04 0.570 1,514,397 -100 0.29% 863,206
2021-07-16 2021-07-14 0.700 1,514,497 -9,000 0.29% 1,060,148
2021-07-09 2021-07-07 0.710 1,523,497 +15,000 0.29% 1,081,683
2021-06-02 2021-05-31 0.780 1,508,497 -4,500 0.29% 1,176,628
2021-05-25 2021-05-21 0.810 1,512,997 +7,500 0.29% 1,225,528
2021-05-14 2021-05-12 0.850 1,505,497 -3,000 0.29% 1,279,672
2021-05-11 2021-05-07 0.880 1,508,497 +7,500 0.29% 1,327,477
2021-05-10 2021-05-06 0.870 1,500,997 -9,000 0.29% 1,305,867
2021-05-07 2021-05-05 0.930 1,509,997 -18,000 0.29% 1,404,297
2021-05-06 2021-05-04 0.910 1,527,997 +18,000 0.29% 1,390,477
2021-04-20 2021-04-16 0.820 1,509,997 +18,000 0.29% 1,238,198
2021-03-15 2021-03-11 0.980 1,491,997 -6,000 0.28% 1,462,157
2021-03-12 2021-03-10 0.920 1,497,997 -102,000 0.29% 1,378,157
2021-03-09 2021-03-05 1.130 1,599,997 -30 0.31% 1,807,997
2021-03-01 2021-02-25 0.850 1,600,027 -3,000 0.31% 1,360,023
2021-02-25 2021-02-23 0.920 1,603,027 -1,500 0.31% 1,474,785
2021-02-24 2021-02-22 1.010 1,604,527 -18,000 0.31% 1,620,572
2021-02-23 2021-02-19 1.210 1,622,527 -91,500 0.31% 1,963,258
2021-02-22 2021-02-18 1.260 1,714,027 +136,500 0.33% 2,159,674
2021-02-19 2021-02-17 1.270 1,577,527 +201,000 0.30% 2,003,459
2021-01-26 2021-01-22 0.580 1,376,527 -43,500 0.26% 798,386
2021-01-08 2021-01-06 0.590 1,420,027 -120,000 0.27% 837,816
2020-12-28 2020-12-22 0.690 1,540,027 -9,000 0.29% 1,062,619
2020-12-22 2020-12-18 0.680 1,549,027 +120,000 0.30% 1,053,338
2020-12-07 2020-12-03 0.620 1,429,027 -9,000 0.27% 885,997
2020-12-04 2020-12-02 0.690 1,438,027 +9,000 0.27% 992,239
2020-12-03 2020-12-01 0.680 1,429,027 -84,000 0.27% 971,738
2020-12-02 2020-11-30 0.560 1,513,027 -30,000 0.29% 847,295
2020-12-01 2020-11-27 0.530 1,543,027 -4,500 0.29% 817,804
2020-11-06 2020-11-04 0.420 1,547,527 +9,000 0.30% 649,961
2020-11-02 2020-10-29 0.450 1,538,527 -60,000 0.29% 692,337
2020-10-27 2020-10-22 0.450 1,598,527 -20 0.31% 719,337
2020-10-21 2020-10-19 0.440 1,598,547 -79,500 0.31% 703,361
2020-10-20 2020-10-16 0.440 1,678,047 +88,500 0.32% 738,341
2020-09-07 2020-09-03 0.350 1,589,547 +15,000 0.30% 556,341
2020-08-20 2020-08-18 0.370 1,574,547 -1,200 0.30% 582,582
2020-08-05 2020-08-03 0.350 1,575,747 -1,250 0.30% 551,511
2020-07-27 2020-07-23 0.370 1,576,997 -205,500 0.30% 583,489
2020-07-13 2020-07-09 0.420 1,782,497 +100,480 0.34% 748,649
2020-07-08 2020-07-06 0.400 1,682,017 +105,000 0.32% 672,807
2020-06-16 2020-06-12 0.360 1,577,017 -66,000 0.30% 567,726
2020-06-08 2020-06-04 0.340 1,643,017 -129,000 0.31% 558,626
2020-06-05 2020-06-03 0.340 1,772,017 -100 0.34% 602,486
2020-05-29 2020-05-27 0.360 1,772,117 -80 0.34% 637,962
2020-05-22 2020-05-20 0.420 1,772,197 +250,500 0.34% 744,323
2020-05-21 2020-05-19 0.600 1,521,697 -81,000 0.29% 913,018
2020-05-19 2020-05-15 0.290 1,602,697 -40 0.31% 464,782
2020-05-12 2020-05-08 0.350 1,602,737 -9,000 0.31% 560,958
2020-05-08 2020-05-06 0.360 1,611,737 +100,500 0.31% 580,225
2020-05-07 2020-05-05 0.370 1,511,237 +3,000 0.29% 559,158
2020-05-06 2020-05-04 0.330 1,508,237 -9,000 0.29% 497,718
2020-05-05 2020-04-29 0.330 1,517,237 +150,000 0.29% 500,688
2020-01-08 2020-01-06 0.790 1,367,237 -93,000 0.26% 1,080,117
2020-01-07 2020-01-03 0.850 1,460,237 +42,000 0.28% 1,241,201
2020-01-03 2019-12-31 0.850 1,418,237 +51,000 0.27% 1,205,501
2019-12-20 2019-12-18 1.020 1,367,237 +6,000 0.26% 1,394,582
2019-12-18 2019-12-16 0.720 1,361,237 -21,000 0.26% 980,091
2019-12-06 2019-12-04 0.730 1,382,237 -19,500 0.26% 1,009,033
2019-12-05 2019-12-03 0.790 1,401,737 +1,500 0.27% 1,107,372
2019-12-04 2019-12-02 0.790 1,400,237 +7,500 0.27% 1,106,187
2019-11-07 2019-11-05 0.990 1,392,737 +10,500 0.27% 1,378,810
2019-08-27 2019-08-23 1.450 1,382,237 -9,000 0.26% 2,004,244
2019-08-26 2019-08-22 1.400 1,391,237 -18,000 0.27% 1,947,732
2019-08-22 2019-08-20 1.360 1,409,237 -1,500 0.27% 1,916,562
2019-08-20 2019-08-16 1.180 1,410,737 -10,500 0.27% 1,664,670
2019-08-19 2019-08-15 1.240 1,421,237 +9,000 0.27% 1,762,334
2019-08-15 2019-08-13 1.370 1,412,237 -13,500 0.27% 1,934,765
2019-08-12 2019-08-08 1.630 1,425,737 -1,500 0.27% 2,323,951
2019-08-08 2019-08-06 1.670 1,427,237 -63,000 0.27% 2,383,486
2019-08-07 2019-08-05 1.720 1,490,237 +9,000 0.28% 2,563,208
2019-08-06 2019-08-02 1.730 1,481,237 +18,000 0.28% 2,562,540
2019-08-05 2019-08-01 1.510 1,463,237 +9,000 0.28% 2,209,488
2019-08-02 2019-07-31 1.750 1,454,237 -24,000 0.28% 2,544,915
2019-07-08 2019-07-04 0.850 1,478,237 +39,000 0.28% 1,256,501
2019-07-05 2019-07-03 0.850 1,439,237 +76,500 0.27% 1,223,351
2019-05-29 2019-05-27 1.130 1,362,737 +100 0.26% 1,539,893
2019-05-28 2019-05-24 1.190 1,362,637 +6,000 0.26% 1,621,538
2019-05-27 2019-05-23 1.150 1,356,637 -15,000 0.26% 1,560,133
2019-04-29 2019-04-25 1.210 1,371,637 +21,000 0.26% 1,659,681
2019-04-26 2019-04-24 1.280 1,350,637 +21,000 0.26% 1,728,815
2019-04-24 2019-04-18 1.300 1,329,637 +21,000 0.25% 1,728,528
2019-04-12 2019-04-10 1.270 1,308,637 +15,000 0.25% 1,661,969
2019-04-02 2019-03-29 1.240 1,293,637 +9,000 0.25% 1,604,110
2019-03-29 2019-03-27 1.240 1,284,637 -6,000 0.25% 1,592,950
2019-03-27 2019-03-25 1.210 1,290,637 +15,000 0.25% 1,561,671
2019-03-22 2019-03-20 1.270 1,275,637 +24,000 0.24% 1,620,059
2019-03-20 2019-03-18 1.330 1,251,637 +3,000 0.24% 1,664,677
2019-03-14 2019-03-12 1.520 1,248,637 -3,000 0.24% 1,897,928
2019-02-25 2019-02-21 1.660 1,251,637 -4,500 0.24% 2,077,717
2019-02-22 2019-02-20 1.660 1,256,137 -2,116 0.24% 2,085,187
2019-02-20 2019-02-18 1.730 1,258,253 +24,000 0.24% 2,176,778
2019-02-19 2019-02-15 1.810 1,234,253 +24,000 0.24% 2,233,998
2019-02-18 2019-02-14 1.920 1,210,253 +24,000 0.23% 2,323,686
2019-02-15 2019-02-13 1.350 1,186,253 +4,500 0.23% 1,601,442
2019-02-11 2019-02-04 1.370 1,181,753 +1,500 0.23% 1,619,002
2019-02-08 2019-01-31 1.420 1,180,253 -15,000 0.23% 1,675,959
2019-01-31 2019-01-29 1.440 1,195,253 +18,000 0.23% 1,721,164
2019-01-28 2019-01-24 1.790 1,177,253 +6,000 0.22% 2,107,283
2019-01-23 2019-01-21 1.780 1,171,253 -22,520 0.22% 2,084,830
2019-01-22 2019-01-18 1.540 1,193,773 +22,500 0.23% 1,838,410
2019-01-21 2019-01-17 1.900 1,171,273 +408,000 0.22% 2,225,419
2019-01-18 2019-01-16 1.930 763,273 +30,000 0.15% 1,473,117
2019-01-17 2019-01-15 2.600 733,273 +7,500 0.14% 1,906,510
2019-01-03 2018-12-31 4.300 725,773 -12,000 0.14% 3,120,824
2019-01-02 2018-12-27 4.000 737,773 -12,000 0.14% 2,951,092
2018-12-06 2018-12-04 4.200 749,773 +450 0.14% 3,149,047
2018-11-28 2018-11-26 4.300 749,323 +76,500 0.14% 3,222,089
2018-11-16 2018-11-14 4.750 672,823 -21,000 0.13% 3,195,909
2018-11-15 2018-11-13 4.700 693,823 -12,000 0.13% 3,260,968
2018-11-14 2018-11-12 4.450 705,823 +9,000 0.13% 3,140,912
2018-10-16 2018-10-12 5.800 696,823 -9,000 0.14% 4,041,573
2018-10-15 2018-10-11 6.000 705,823 -9,000 0.14% 4,234,938
2018-10-10 2018-10-08 5.600 714,823 -9,000 0.14% 4,003,009
2018-10-03 2018-09-28 5.600 723,823 -100 0.14% 4,053,409
2018-09-05 2018-09-03 6.400 723,923 +9,000 0.14% 4,633,107
2018-08-30 2018-08-28 6.600 714,923 -19,500 0.14% 4,718,492
2018-08-29 2018-08-27 6.500 734,423 -400 0.14% 4,773,750
2018-08-21 2018-08-17 5.600 734,823 -15,000 0.14% 4,115,009
2018-08-17 2018-08-15 6.500 749,823 -80 0.15% 4,873,850
2018-08-16 2018-08-14 6.700 749,903 +24,000 0.15% 5,024,350
2018-08-14 2018-08-10 6.400 725,903 +9,000 0.14% 4,645,779
2018-08-10 2018-08-08 5.400 716,903 +6,000 0.14% 3,871,276
2018-08-09 2018-08-07 5.200 710,903 +42,000 0.14% 3,696,696
2018-08-03 2018-08-01 6.100 668,903 -9,000 0.13% 4,080,308
2018-08-01 2018-07-30 6.700 677,903 +9,000 0.13% 4,541,950
2018-07-24 2018-07-20 6.700 668,903 -70,500 0.13% 4,481,650
2018-07-17 2018-07-13 6.900 739,403 -80 0.15% 5,101,881
2018-07-11 2018-07-09 7.500 739,483 +9,000 0.15% 5,546,122
2018-06-25 2018-06-21 7.600 730,483 +42,000 0.14% 5,551,671
2018-06-22 2018-06-20 7.500 688,483 +12,000 0.14% 5,163,622
2018-06-20 2018-06-15 7.500 676,483 +27,000 0.13% 5,073,622
2018-06-08 2018-06-06 7.300 649,483 +30,000 0.13% 4,741,226
2018-06-07 2018-06-05 7.300 619,483 +30,000 0.12% 4,522,226
2018-06-06 2018-06-04 7.200 589,483 -3,000 0.12% 4,244,278
2018-05-31 2018-05-29 7.400 592,483 -12,000 0.12% 4,384,374
2018-05-30 2018-05-28 7.300 604,483 +12,000 0.12% 4,412,726
2018-05-18 2018-05-16 7.800 592,483 -6,000 0.12% 4,621,367
2018-05-17 2018-05-15 8.000 598,483 -6,000 0.12% 4,787,864
2018-05-15 2018-05-11 8.500 604,483 +12,000 0.12% 5,138,106
2018-05-08 2018-05-04 7.800 592,483 +8,960 0.12% 4,621,367
2018-05-07 2018-05-03 8.000 583,523 +12,000 0.11% 4,668,184
2018-04-30 2018-04-26 8.000 571,523 +28,500 0.11% 4,572,184
2018-04-20 2018-04-18 7.200 543,023 -90,000 0.11% 3,909,766
2018-04-19 2018-04-17 7.800 633,023 -3,000 0.13% 4,937,579
2018-04-18 2018-04-16 8.800 636,023 -96,000 0.13% 5,597,002
2018-04-13 2018-04-11 9.100 732,023 -30,000 0.15% 6,661,409
2018-04-12 2018-04-10 9.000 762,023 -21,000 0.15% 6,858,207
2018-04-10 2018-04-06 9.200 783,023 -9,000 0.16% 7,203,812
2018-04-09 2018-04-04 9.200 792,023 -12,000 0.16% 7,286,612
2018-04-06 2018-04-03 9.200 804,023 -21,000 0.16% 7,397,012
2018-03-23 2018-03-21 9.300 825,023 +3,000 0.16% 7,672,714
2018-03-22 2018-03-20 10.100 822,023 +12,000 0.16% 8,302,432
2018-03-21 2018-03-19 10.400 810,023 +21,000 0.16% 8,424,239
2018-03-15 2018-03-13 9.200 789,023 +30,000 0.16% 7,259,012
2018-03-14 2018-03-12 9.200 759,023 +12,000 0.15% 6,983,012
2018-03-05 2018-03-01 9.600 747,023 -10,500 0.15% 7,171,421
2018-03-02 2018-02-28 9.200 757,523 -24,000 0.15% 6,969,212
2018-03-01 2018-02-27 9.400 781,523 -12,000 0.16% 7,346,316
2018-02-28 2018-02-26 9.600 793,523 -111,000 0.16% 7,617,821
2018-02-23 2018-02-21 10.000 904,523 -1,500 0.18% 9,045,230
2018-02-21 2018-02-15 10.200 906,023 -9,000 0.18% 9,241,435
2018-02-20 2018-02-13 9.500 915,023 -30,000 0.18% 8,692,718
2018-02-14 2018-02-12 9.500 945,023 -750 0.19% 8,977,718
2018-02-13 2018-02-09 9.700 945,773 -28,500 0.19% 9,173,998
2018-02-12 2018-02-08 9.600 974,273 +10,500 0.19% 9,353,021
2018-02-09 2018-02-07 10.200 963,773 -57,000 0.19% 9,830,485
2018-02-08 2018-02-06 9.400 1,020,773 -3,900 0.20% 9,595,266
2018-02-07 2018-02-05 9.000 1,024,673 +3,000 0.20% 9,222,057
2018-02-06 2018-02-02 8.700 1,021,673 +4,500 0.20% 8,888,555
2018-02-05 2018-02-01 8.200 1,017,173 -15,000 0.20% 8,340,819
2018-02-02 2018-01-31 7.700 1,032,173 -3,740 0.21% 7,947,732
2018-01-31 2018-01-29 7.300 1,035,913 +58,500 0.21% 7,562,165
2018-01-30 2018-01-26 7.100 977,413 -42,000 0.19% 6,939,632
2018-01-29 2018-01-25 7.100 1,019,413 -10,500 0.20% 7,237,832
2018-01-26 2018-01-24 7.300 1,029,913 -3,000 0.21% 7,518,365
2018-01-25 2018-01-23 7.000 1,032,913 +18,000 0.21% 7,230,391
2018-01-23 2018-01-19 6.300 1,014,913 +13,500 0.20% 6,393,952
2018-01-16 2018-01-12 5.400 1,001,413 -10,500 0.20% 5,407,630
2017-12-29 2017-12-27 5.300 1,011,913 -320 0.20% 5,363,139
2017-12-28 2017-12-22 5.400 1,012,233 -9,000 0.20% 5,466,058
2017-12-27 2017-12-21 5.400 1,021,233 +24,000 0.20% 5,514,658
2017-12-21 2017-12-19 5.500 997,233 +12,000 0.20% 5,484,782
2017-12-20 2017-12-18 5.400 985,233 -34,500 0.20% 5,320,258
2017-12-15 2017-12-13 5.500 1,019,733 -3,200 0.20% 5,608,532
2017-12-14 2017-12-12 5.500 1,022,933 +21,000 0.20% 5,626,132
2017-12-13 2017-12-11 5.500 1,001,933 +30,000 0.20% 5,510,632
2017-12-11 2017-12-07 5.400 971,933 -3,000 0.19% 5,248,438
2017-12-08 2017-12-06 5.400 974,933 +15,000 0.19% 5,264,638
2017-12-07 2017-12-05 5.400 959,933 -12,000 0.19% 5,183,638
2017-12-04 2017-11-30 5.300 971,933 -9,000 0.19% 5,151,245
2017-11-30 2017-11-28 5.300 980,933 -510 0.20% 5,198,945
2017-11-27 2017-11-23 5.400 981,443 -9,000 0.20% 5,299,792
2017-11-23 2017-11-21 5.400 990,443 -1,500 0.20% 5,348,392
2017-11-21 2017-11-17 5.400 991,943 -25,500 0.20% 5,356,492
2017-11-20 2017-11-16 5.200 1,017,443 +15,000 0.20% 5,290,704
2017-11-17 2017-11-15 5.200 1,002,443 +3,000 0.20% 5,212,704
2017-11-16 2017-11-14 5.000 999,443 -420,000 0.20% 4,997,215
2017-11-14 2017-11-10 6.000 1,419,443 -1,500 0.28% 8,516,658
2017-11-13 2017-11-09 6.100 1,420,943 -21,000 0.28% 8,667,752
2017-11-09 2017-11-07 5.300 1,441,943 -6,000 0.29% 7,642,298
2017-11-07 2017-11-03 5.300 1,447,943 +9,000 0.29% 7,674,098
2017-11-06 2017-11-02 5.000 1,438,943 +12,000 0.29% 7,194,715
2017-11-03 2017-11-01 5.100 1,426,943 +12,000 0.28% 7,277,409
2017-11-02 2017-10-31 4.800 1,414,943 -9,000 0.28% 6,791,726
2017-11-01 2017-10-30 4.400 1,423,943 -100 0.28% 6,265,349
2017-10-27 2017-10-25 4.350 1,424,043 -3,000 0.28% 6,194,587
2017-10-26 2017-10-24 4.300 1,427,043 +21,000 0.28% 6,136,285
2017-10-25 2017-10-23 4.350 1,406,043 -9,000 0.28% 6,116,287
2017-10-18 2017-10-16 3.500 1,415,043 -3,000 0.28% 4,952,650
2017-10-12 2017-10-10 3.500 1,418,043 -40 0.28% 4,963,150
2017-10-11 2017-10-09 3.500 1,418,083 -100 0.28% 4,963,290
2017-10-04 2017-09-29 3.650 1,418,183 +88,500 0.28% 5,176,368
2017-09-28 2017-09-26 3.600 1,329,683 +60,000 0.26% 4,786,859
2017-09-26 2017-09-22 3.500 1,269,683 +42,000 0.25% 4,443,890
2017-09-22 2017-09-20 3.500 1,227,683 +28,500 0.24% 4,296,890
2017-09-20 2017-09-18 3.600 1,199,183 -2,000 0.24% 4,317,059
2017-09-19 2017-09-15 3.550 1,201,183 -100 0.24% 4,264,200
2017-09-06 2017-09-04 3.650 1,201,283 -3,000 0.24% 4,384,683
2017-09-04 2017-08-31 3.250 1,204,283 +30,000 0.24% 3,913,920
2017-09-01 2017-08-30 3.350 1,174,283 +2,960 0.23% 3,933,848
2017-08-30 2017-08-28 3.500 1,171,323 +3,000 0.23% 4,099,630
2017-08-29 2017-08-25 3.600 1,168,323 +4,500 0.23% 4,205,963
2017-08-25 2017-08-22 3.550 1,163,823 +22,500 0.23% 4,131,572
2017-08-24 2017-08-21 3.600 1,141,323 -45,000 0.23% 4,108,763
2017-08-15 2017-08-11 3.750 1,186,323 +9,000 0.24% 4,448,711
2017-08-14 2017-08-10 3.900 1,177,323 -6,000 0.23% 4,591,560
2017-08-07 2017-08-03 4.050 1,183,323 -57,000 0.24% 4,792,458
2017-08-02 2017-07-31 4.200 1,240,323 +21,000 0.25% 5,209,357
2017-08-01 2017-07-28 4.350 1,219,323 +63,000 0.24% 5,304,055
2017-07-31 2017-07-27 4.250 1,156,323 -6,000 0.23% 4,914,373
2017-07-27 2017-07-25 3.750 1,162,323 -12,000 0.23% 4,358,711
2017-07-26 2017-07-24 3.500 1,174,323 -22,500 0.23% 4,110,130
2017-07-24 2017-07-20 4.400 1,196,823 +12,000 0.24% 5,266,021
2017-07-21 2017-07-19 4.650 1,184,823 +45,000 0.24% 5,509,427
2017-07-20 2017-07-18 4.850 1,139,823 +39,000 0.23% 5,528,142
2017-07-19 2017-07-17 4.950 1,100,823 +21,900 0.22% 5,449,074
2017-07-18 2017-07-14 4.800 1,078,923 +27,000 0.22% 5,178,830
2017-07-17 2017-07-13 4.600 1,051,923 +11,700 0.21% 4,838,846
2017-07-14 2017-07-12 4.400 1,040,223 +25,500 0.21% 4,576,981
2017-07-13 2017-07-11 4.550 1,014,723 +60,000 0.20% 4,616,990
2017-07-12 2017-07-10 4.450 954,723 +42,000 0.19% 4,248,517
2017-07-11 2017-07-07 4.800 912,723 -57,000 0.18% 4,381,070
2017-07-10 2017-07-06 3.850 969,723 +87,000 0.19% 3,733,434
2017-07-07 2017-07-05 3.550 882,723 -1,500 0.18% 3,133,667
2017-07-06 2017-07-04 3.150 884,223 +9,000 0.18% 2,785,302
2017-06-30 2017-06-28 3.150 875,223 -25,500 0.20% 2,756,952
2017-06-29 2017-06-27 3.250 900,723 -28,500 0.21% 2,927,350
2017-06-28 2017-06-26 3.500 929,223 -36,000 0.21% 3,252,280
2017-06-27 2017-06-23 3.550 965,223 -13,520 0.22% 3,426,542
2017-06-26 2017-06-22 3.450 978,743 +21,000 0.22% 3,376,663
2017-06-23 2017-06-21 3.500 957,743 -3,000 0.22% 3,352,100
2017-06-22 2017-06-20 3.800 960,743 -40,500 0.22% 3,650,823
2017-06-19 2017-06-15 3.800 1,001,243 +45,000 0.23% 3,804,723
2017-06-16 2017-06-14 3.850 956,243 +39,000 0.22% 3,681,536
2017-06-15 2017-06-13 3.900 917,243 +75,000 0.21% 3,577,248
2017-06-14 2017-06-12 3.400 842,243 +7,500 0.19% 2,863,626
2017-06-13 2017-06-09 3.650 834,743 +411,000 0.19% 3,046,812
2017-06-12 2017-06-08 3.450 423,743 -34,500 0.10% 1,461,913
2017-06-09 2017-06-07 2.420 458,243 +10,500 0.10% 1,108,948
2017-06-08 2017-06-06 2.360 447,743 -57,000 0.10% 1,056,673
2017-06-06 2017-06-02 3.000 504,743 +40,500 0.12% 1,514,229
2017-06-05 2017-06-01 3.000 464,243 +23,920 0.11% 1,392,729
2017-06-02 2017-05-31 2.900 440,323 -1,837,500 0.10% 1,276,937
2017-06-01 2017-05-29 5.600 2,277,823 -474,000 0.52% 12,755,809
2017-05-31 2017-05-26 6.800 2,751,823 +12,000 0.63% 18,712,396
2017-05-29 2017-05-25 6.900 2,739,823 -3,000 0.63% 18,904,779
2017-05-25 2017-05-23 6.900 2,742,823 -16,500 0.63% 18,925,479
2017-05-24 2017-05-22 7.000 2,759,323 -78,000 0.63% 19,315,261
2017-05-22 2017-05-18 6.800 2,837,323 +13,500 0.65% 19,293,796
2017-05-19 2017-05-17 6.500 2,823,823 -147,840 0.65% 18,354,850
2017-05-18 2017-05-16 5.700 2,971,663 -30,000 0.68% 16,938,479
2017-05-12 2017-05-10 6.000 3,001,663 -3,000 0.69% 18,009,978
2017-05-11 2017-05-09 5.900 3,004,663 -337,600 0.69% 17,727,512
2017-05-10 2017-05-08 6.100 3,342,263 -72,000 0.77% 20,387,804
2017-05-09 2017-05-05 5.500 3,414,263 -114,000 0.78% 18,778,446
2017-05-08 2017-05-04 5.300 3,528,263 -124,300 0.81% 18,699,794
2017-05-05 2017-05-02 4.600 3,652,563 -30,000 0.84% 16,801,790
2017-04-28 2017-04-26 4.450 3,682,563 +12,000 0.84% 16,387,405
2017-04-27 2017-04-25 4.500 3,670,563 -8,700 0.84% 16,517,534
2017-04-26 2017-04-24 4.200 3,679,263 +9,000 0.84% 15,452,905
2017-04-25 2017-04-21 4.500 3,670,263 -3,000 0.84% 16,516,184
2017-04-24 2017-04-20 4.450 3,673,263 -150,000 0.84% 16,346,020
2017-04-21 2017-04-19 4.550 3,823,263 -55,500 0.88% 17,395,847
2017-04-20 2017-04-18 4.550 3,878,763 +7,500 0.89% 17,648,372
2017-04-19 2017-04-13 3.950 3,871,263 -3,000 0.89% 15,291,489
2017-04-18 2017-04-12 3.650 3,874,263 -6,000 0.89% 14,141,060
2017-04-13 2017-04-11 3.900 3,880,263 -16,500 0.89% 15,133,026
2017-04-12 2017-04-10 3.500 3,896,763 -1,200 0.89% 13,638,670
2017-04-11 2017-04-07 3.050 3,897,963 -181,500 0.89% 11,888,787
2017-04-10 2017-04-06 2.950 4,079,463 -94,500 0.93% 12,034,416
2017-04-06 2017-04-03 2.900 4,173,963 -177,000 0.96% 12,104,493
2017-03-29 2017-03-27 2.800 4,350,963 +18,000 1.00% 12,182,696
2017-03-27 2017-03-23 2.900 4,332,963 -61,503 0.99% 12,565,593
2017-03-24 2017-03-22 2.600 4,394,466 -46,500 1.01% 11,425,612
2017-03-22 2017-03-20 2.340 4,440,966 +51,000 1.02% 10,391,860
2017-03-21 2017-03-17 2.440 4,389,966 -10,500 1.01% 10,711,517
2017-03-20 2017-03-16 2.480 4,400,466 -30,000 1.01% 10,913,156
2017-03-16 2017-03-14 2.470 4,430,466 -27,000 1.01% 10,943,251
2017-03-15 2017-03-13 2.450 4,457,466 -39,000 1.02% 10,920,792
2017-03-14 2017-03-10 2.380 4,496,466 -10,500 1.03% 10,701,589
2017-03-10 2017-03-08 2.430 4,506,966 +18,000 1.03% 10,951,927
2017-03-09 2017-03-07 2.420 4,488,966 +30,000 1.03% 10,863,298
2017-03-08 2017-03-06 2.370 4,458,966 -16,500 1.02% 10,567,749
2017-03-06 2017-03-02 2.290 4,475,466 -18,000 1.02% 10,248,817
2017-02-28 2017-02-24 2.290 4,493,466 -45,000 1.03% 10,290,037
2017-02-24 2017-02-22 2.310 4,538,466 -15,000 1.04% 10,483,856
2017-02-23 2017-02-21 2.300 4,553,466 +21,000 1.04% 10,472,972
2017-02-21 2017-02-17 2.140 4,532,466 -12,000 1.04% 9,699,477
2017-02-20 2017-02-16 2.230 4,544,466 -24,000 1.04% 10,134,159
2017-02-17 2017-02-15 2.150 4,568,466 +51,000 1.05% 9,822,202
2017-01-19 2017-01-17 1.920 4,517,466 -300 1.03% 8,673,535
2017-01-10 2017-01-06 1.990 4,517,766 +3,000 1.03% 8,990,354
2017-01-05 2017-01-03 1.920 4,514,766 -15,000 1.03% 8,668,351
2016-12-19 2016-12-15 2.000 4,529,766 +30,000 1.04% 9,059,532
2016-12-12 2016-12-08 2.080 4,499,766 +9,000 1.03% 9,359,513
2016-12-09 2016-12-07 2.210 4,490,766 -48,000 1.03% 9,924,593
2016-12-07 2016-12-05 2.240 4,538,766 -27,000 1.04% 10,166,836
2016-12-05 2016-12-01 2.280 4,565,766 -13,500 1.05% 10,409,946
2016-11-24 2016-11-22 2.380 4,579,266 -30,000 1.05% 10,898,653
2016-11-18 2016-11-16 2.400 4,609,266 +9,000 1.06% 11,062,238
2016-11-17 2016-11-15 2.300 4,600,266 -192,000 1.05% 10,580,612
2016-11-14 2016-11-10 2.490 4,792,266 -42,000 1.10% 11,932,742
2016-11-10 2016-11-08 2.380 4,834,266 +12,000 1.11% 11,505,553
2016-11-09 2016-11-07 2.380 4,822,266 -1,500 1.10% 11,476,993
2016-11-08 2016-11-04 2.200 4,823,766 +60,000 1.10% 10,612,285
2016-11-07 2016-11-03 2.070 4,763,766 +69,000 1.09% 9,860,996
2016-11-03 2016-11-01 2.020 4,694,766 -102,000 1.08% 9,483,427
2016-11-02 2016-10-31 2.040 4,796,766 +141,000 1.10% 9,785,403
2016-11-01 2016-10-28 1.970 4,655,766 -204,700 1.07% 9,171,859
2016-10-28 2016-10-26 2.080 4,860,466 +15,000 1.11% 10,109,769
2016-10-27 2016-10-25 1.980 4,845,466 -52,500 1.11% 9,594,023
2016-10-26 2016-10-24 2.070 4,897,966 +76,500 1.12% 10,138,790
2016-10-25 2016-10-20 2.140 4,821,466 +384,000 1.10% 10,317,937
2016-10-24 2016-10-19 1.920 4,437,466 +109,500 1.02% 8,519,935
2016-10-20 2016-10-18 1.870 4,327,966 +9,000 0.99% 8,093,296
2016-10-19 2016-10-17 1.820 4,318,966 +79,500 0.99% 7,860,518
2016-10-18 2016-10-14 2.020 4,239,466 +27,940 0.97% 8,563,721
2016-10-14 2016-10-12 2.020 4,211,526 +28,420 0.96% 8,507,283
2016-10-07 2016-10-05 2.100 4,183,106 +29,000 0.96% 8,784,523
2016-10-05 2016-10-03 2.190 4,154,106 +30,000 0.95% 9,097,492
2016-10-03 2016-09-29 2.250 4,124,106 +30,000 0.94% 9,279,238
2016-09-29 2016-09-27 2.280 4,094,106 -220 0.94% 9,334,562
2016-09-28 2016-09-26 2.270 4,094,326 -12,100 0.94% 9,294,120
2016-09-27 2016-09-23 2.430 4,106,426 -1,060 0.94% 9,978,615
2016-09-23 2016-09-21 2.440 4,107,486 -15,000 0.94% 10,022,266
2016-09-19 2016-09-14 2.170 4,122,486 -34,500 0.94% 8,945,795
2016-09-13 2016-09-09 2.270 4,156,986 +18,000 0.95% 9,436,358
2016-09-09 2016-09-07 2.360 4,138,986 -39,000 0.95% 9,768,007
2016-09-08 2016-09-06 2.500 4,177,986 +30,000 0.96% 10,444,965
2016-09-07 2016-09-05 2.240 4,147,986 +256,500 0.95% 9,291,489
2016-09-06 2016-09-02 1.920 3,891,486 -66,000 0.89% 7,471,653
2016-09-05 2016-09-01 1.880 3,957,486 +33,000 0.91% 7,440,074
2016-08-29 2016-08-25 1.680 3,924,486 +60,000 0.90% 6,593,136
2016-08-26 2016-08-24 1.590 3,864,486 -7,500 0.88% 6,144,533
2016-08-18 2016-08-16 1.460 3,871,986 -40 0.89% 5,653,100
2016-07-07 2016-07-05 1.400 3,872,026 -340 0.89% 5,420,836
2016-06-24 2016-06-22 1.440 3,872,366 +10,500 0.89% 5,576,207
2016-06-22 2016-06-20 1.400 3,861,866 -60 0.88% 5,406,612
2016-06-21 2016-06-17 1.450 3,861,926 -100 0.88% 5,599,793
2016-05-23 2016-05-19 1.580 3,862,026 -100 0.88% 6,102,001
2016-05-09 2016-05-05 1.690 3,862,126 +21,000 0.88% 6,526,993
2016-04-22 2016-04-20 1.800 3,841,126 +10,000 0.88% 6,914,027
2016-04-01 2016-03-30 1.880 3,831,126 +30,000 0.88% 7,202,517
2016-03-07 2016-03-03 2.200 3,801,126 -30,000 0.87% 8,362,477
2016-03-03 2016-03-01 2.270 3,831,126 -3,500 0.88% 8,696,656
2016-02-24 2016-02-22 1.870 3,834,626 -200 0.88% 7,170,751
2016-02-22 2016-02-18 1.680 3,834,826 -4,000 0.88% 6,442,508
2016-02-03 2016-02-01 1.520 3,838,826 -48,000 0.88% 5,835,016
2016-01-27 2016-01-25 1.600 3,886,826 +2,989,790 0.89% 6,218,922
2016-01-11 2016-01-07 1.540 897,036 -32,500 1.23% 1,381,435
2015-12-23 2015-12-21 1.523 929,536 -540 1.28% 1,415,993
2015-12-22 2015-12-18 1.424 930,076 -376,507 1.28% 1,324,127
2015-12-02 2015-11-30 1.352 1,306,583 -11,239 1.28% 1,767,143
2015-11-30 2015-11-26 1.367 1,317,822 +84 1.29% 1,801,106
2015-11-27 2015-11-25 1.395 1,317,738 +1,405 1.29% 1,838,511
2015-11-26 2015-11-24 1.438 1,316,333 -12,081 1.29% 1,892,772
2015-11-25 2015-11-23 1.417 1,328,414 -28 1.30% 1,881,775
2015-11-24 2015-11-20 1.452 1,328,442 +14,048 1.30% 1,929,096
2015-11-20 2015-11-18 1.616 1,314,394 +7,726 1.29% 2,123,893
2015-11-19 2015-11-17 1.637 1,306,668 -8,429 1.28% 2,139,313
2015-11-18 2015-11-16 1.701 1,315,097 -18,965 1.29% 2,237,365
2015-11-17 2015-11-13 1.780 1,334,062 +11,239 1.30% 2,374,090
2015-11-06 2015-11-04 2.919 1,322,823 +28,096 1.29% 3,860,706
2015-11-03 2015-10-30 2.847 1,294,727 +14,048 1.27% 3,686,544
2015-10-29 2015-10-27 2.847 1,280,679 +35,121 1.25% 3,646,544
2015-10-23 2015-10-20 2.919 1,245,558 +44,954 1.22% 3,635,206
2015-10-15 2015-10-13 2.883 1,200,604 +4,214 1.17% 3,461,274
2015-10-14 2015-10-12 2.634 1,196,390 +14,048 1.17% 3,151,053
2015-10-13 2015-10-09 2.669 1,182,342 +14,049 1.16% 3,156,135
2015-10-12 2015-10-08 2.741 1,168,293 +13,345 1.14% 3,201,796
2015-10-05 2015-09-30 2.349 1,154,948 +703 1.13% 2,713,048
2015-09-25 2015-09-23 2.456 1,154,245 +11,238 1.13% 2,834,642
2015-09-18 2015-09-16 2.634 1,143,007 +7,024 1.12% 3,010,453
2015-09-10 2015-09-08 2.634 1,135,983 +37,930 1.11% 2,991,953
2015-09-09 2015-09-07 2.634 1,098,053 +11,239 1.07% 2,892,053
2015-08-31 2015-08-27 2.919 1,086,814 +2,809 1.06% 3,171,906
2015-08-26 2015-08-24 2.812 1,084,005 +2,810 1.06% 3,047,962
2015-08-25 2015-08-21 3.203 1,081,195 +1,405 1.06% 3,463,361
2015-08-04 2015-07-31 3.702 1,079,790 +2,809 1.06% 3,996,905
2015-07-29 2015-07-27 3.915 1,076,981 +29 1.05% 4,216,498
2015-07-28 2015-07-24 4.200 1,076,952 +3,512 1.05% 4,523,031
2015-07-16 2015-07-14 4.556 1,073,440 -2,108 1.05% 4,890,338
2015-07-15 2015-07-13 4.840 1,075,548 +8,429 1.05% 5,206,188
2015-07-10 2015-07-08 2.990 1,067,119 +1,405 1.04% 3,190,387
2015-07-09 2015-07-07 3.773 1,065,714 -2,810 1.04% 4,020,663
2015-07-08 2015-07-06 4.057 1,068,524 -146,803 1.05% 4,335,511
2015-07-06 2015-07-02 5.268 1,215,327 +2,810 1.19% 6,401,858
2015-07-03 2015-06-30 5.837 1,212,517 +702 1.19% 7,077,549
2015-07-02 2015-06-29 5.908 1,211,815 +5,620 1.19% 7,159,713
2015-06-29 2015-06-25 6.762 1,206,195 -1,124 1.18% 8,156,847
2015-06-25 2015-06-23 6.335 1,207,319 -14,610 1.18% 7,648,798
2015-06-24 2015-06-22 6.478 1,221,929 -34,418 1.20% 7,915,321
2015-06-23 2015-06-19 6.976 1,256,347 -2,810 1.23% 8,764,292
2015-06-22 2015-06-18 6.691 1,259,157 -5,338 1.23% 8,425,369
2015-06-19 2015-06-17 7.617 1,264,495 +133,598 1.24% 9,631,237
2015-06-18 2015-06-16 7.190 1,130,897 +983 1.11% 8,130,656
2015-06-17 2015-06-15 6.051 1,129,914 +300,799 1.11% 6,836,684
2015-06-15 2015-06-11 5.624 829,115 -84 1.22% 4,662,545
2015-06-11 2015-06-09 5.624 829,199 +2,809 1.22% 4,663,017
2015-06-09 2015-06-05 5.552 826,390 -1,405 1.21% 4,588,395
2015-06-08 2015-06-04 5.552 827,795 -140 1.21% 4,596,196
2015-06-05 2015-06-03 5.624 827,935 -1,658 1.21% 4,655,909
2015-06-04 2015-06-02 5.268 829,593 -140 1.22% 4,369,965
2015-06-03 2015-06-01 5.196 829,733 +23,172 1.22% 4,311,639
2015-06-02 2015-05-29 5.125 806,561 +7,165 1.18% 4,133,814
2015-06-01 2015-05-28 4.983 799,396 -844 1.17% 3,983,283
2015-05-28 2015-05-26 5.054 800,240 -1,405 1.17% 4,044,453
2015-05-21 2015-05-19 4.983 801,645 +422 1.18% 3,994,490
2015-05-19 2015-05-15 5.624 801,223 -7,305 1.18% 4,505,694
2015-05-18 2015-05-14 5.457 808,528 -9,834 1.19% 4,412,481
2015-05-15 2015-05-13 5.579 818,362 -130,780 1.20% 4,565,397
2015-05-14 2015-05-12 5.094 949,142 +12,599 1.19% 4,834,546
2015-05-13 2015-05-11 5.276 936,543 +14,348 1.17% 4,940,742
2015-05-12 2015-05-08 5.457 922,195 -16,492 1.15% 5,032,810
2015-05-11 2015-05-07 5.457 938,687 +21,109 1.17% 5,122,814
2015-05-08 2015-05-06 5.943 917,578 -9,894 1.15% 5,452,734
2015-05-06 2015-05-04 6.246 927,472 +15,666 1.16% 5,792,730
2015-04-30 2015-04-28 5.457 911,806 +3,134 1.14% 4,976,113
2015-04-29 2015-04-27 5.761 908,672 -1,650 1.14% 5,234,510
2015-04-28 2015-04-24 5.943 910,322 +49,375 1.14% 5,409,615
2015-04-27 2015-04-23 5.457 860,947 -10,158 1.08% 4,698,553
2015-04-24 2015-04-22 5.154 871,105 -330 1.09% 4,489,879
2015-04-21 2015-04-17 4.972 871,435 +29,684 1.09% 4,333,054
2015-04-17 2015-04-15 4.972 841,751 +17,481 1.05% 4,185,456
2015-04-16 2015-04-14 4.790 824,270 -6,596 1.03% 3,948,588
2015-04-15 2015-04-13 4.790 830,866 -17,316 1.04% 3,980,186
2015-04-14 2015-04-10 4.184 848,182 +19,130 1.06% 3,548,815
2015-04-10 2015-04-08 4.123 829,052 +13,852 1.04% 3,418,503
2015-04-09 2015-04-02 4.305 815,200 +37,436 1.02% 3,509,682
2015-04-08 2015-04-01 4.487 777,764 +71,506 0.97% 3,489,995
2015-04-02 2015-03-31 5.518 706,258 +824 0.88% 3,897,176
2015-03-31 2015-03-27 5.518 705,434 +9,071 0.88% 3,892,629
2015-03-27 2015-03-25 5.518 696,363 -1,650 0.87% 3,842,575
2015-03-25 2015-03-23 5.457 698,013 -1,649 0.87% 3,809,353
2015-03-20 2015-03-18 5.761 699,662 +3,299 0.87% 4,030,483
2015-03-18 2015-03-16 6.124 696,363 +1,649 0.87% 4,264,836
2015-03-17 2015-03-13 6.367 694,714 -825 0.87% 4,423,241
2015-03-16 2015-03-12 6.973 695,539 -16,656 0.87% 4,850,255
2015-03-13 2015-03-11 5.457 712,195 -4,947 0.89% 3,886,751
2015-03-12 2015-03-10 4.790 717,142 +8,245 0.90% 3,435,401
2015-03-05 2015-03-03 5.579 708,897 +8,246 0.89% 3,954,724
2015-02-26 2015-02-24 6.246 700,651 -3,298 0.88% 4,376,070
2015-02-16 2015-02-12 6.670 703,949 +1,649 0.88% 4,695,471
2015-02-06 2015-02-04 7.277 702,300 -12,369 0.88% 5,110,333
2015-02-05 2015-02-03 7.337 714,669 +17,481 0.89% 5,243,672
2015-02-03 2015-01-30 7.762 697,188 -165 0.87% 5,411,344
2015-01-23 2015-01-21 8.489 697,353 +3,298 0.87% 5,920,058
2015-01-20 2015-01-16 9.035 694,055 -165 0.87% 6,270,835
2015-01-19 2015-01-15 8.550 694,220 -3,298 0.87% 5,935,557
2015-01-15 2015-01-13 8.914 697,518 -8,245 0.87% 6,217,532
2015-01-13 2015-01-09 8.914 705,763 -165 0.88% 6,291,026
2015-01-08 2015-01-06 8.914 705,928 -8,246 0.88% 6,292,497
2015-01-07 2015-01-05 8.974 714,174 -5 0.89% 6,409,306
2015-01-06 2015-01-02 9.217 714,179 +15,997 0.89% 6,582,576
2014-12-23 2014-12-19 9.278 698,182 +4,122 0.87% 6,477,469
2014-12-16 2014-12-12 9.884 694,060 -4,947 0.87% 6,860,091
2014-12-10 2014-12-08 9.702 699,007 -330 0.87% 6,781,828
2014-12-09 2014-12-05 9.460 699,337 -1,649 0.87% 6,615,404
2014-12-04 2014-12-02 9.399 700,986 +825 0.88% 6,588,496
2014-12-03 2014-12-01 9.641 700,161 -825 0.87% 6,750,568
2014-12-02 2014-11-28 9.763 700,986 -495 0.88% 6,843,535
2014-11-27 2014-11-25 10.248 701,481 +6,597 0.88% 7,188,659
2014-11-25 2014-11-21 10.127 694,884 -330 0.87% 7,036,781
2014-11-14 2014-11-12 11.097 695,214 -396 0.87% 7,714,625
2014-11-12 2014-11-10 10.733 695,610 -659 0.87% 7,465,937
2014-11-07 2014-11-05 10.975 696,269 -825 0.87% 7,641,892
2014-11-06 2014-11-04 10.308 697,094 +1,154 0.87% 7,185,972
2014-11-04 2014-10-31 10.551 695,940 -2,473 0.87% 7,342,878
2014-11-03 2014-10-30 10.430 698,413 -1,485 0.87% 7,284,270
2014-10-30 2014-10-28 9.884 699,898 -4,947 0.87% 6,917,794
2014-10-28 2014-10-24 9.823 704,845 -7,586 0.88% 6,923,949
2014-10-22 2014-10-20 9.945 712,431 -1,649 0.89% 7,084,870
2014-10-20 2014-10-16 9.763 714,080 +3,298 0.89% 6,971,368
2014-10-16 2014-10-14 10.187 710,782 -495 0.89% 7,240,873
2014-10-14 2014-10-10 10.187 711,277 +16,657 0.89% 7,245,916
2014-10-10 2014-10-08 10.187 694,620 +4,122 0.87% 7,076,228
2014-10-07 2014-10-03 9.884 690,498 +330 0.86% 6,824,884
2014-10-06 2014-09-30 10.066 690,168 +2,639 0.86% 6,947,174
2014-10-03 2014-09-29 10.248 687,529 +824 0.86% 7,045,681
2014-09-30 2014-09-26 10.854 686,705 -31,333 0.86% 7,453,641
2014-09-25 2014-09-23 11.521 718,038 +23,418 0.90% 8,272,681
2014-09-24 2014-09-22 11.097 694,620 -2,969 0.87% 7,708,034
2014-09-23 2014-09-19 11.461 697,589 -1,649 0.87% 7,994,783
2014-09-22 2014-09-18 11.157 699,238 -1,484 0.87% 7,801,679
2014-09-19 2014-09-17 10.490 700,722 -3,298 0.88% 7,350,842
2014-09-16 2014-09-12 10.612 704,020 +3,298 0.88% 7,470,820
2014-09-10 2014-09-05 10.794 700,722 -3,298 0.88% 7,563,294
2014-09-08 2014-09-04 10.248 704,020 +15,172 0.88% 7,214,678
2014-09-04 2014-09-02 10.430 688,848 +3,298 0.86% 7,184,509
2014-09-03 2014-09-01 10.672 685,550 -14,842 0.86% 7,316,393
2014-08-28 2014-08-26 10.975 700,392 +3,298 0.88% 7,687,144
2014-08-27 2014-08-25 11.036 697,094 -3,628 0.87% 7,693,217
2014-08-20 2014-08-18 11.097 700,722 -3,298 0.88% 7,775,746
2014-08-18 2014-08-14 11.279 704,020 -3,299 0.88% 7,940,415
2014-08-15 2014-08-13 10.794 707,319 +8,246 0.88% 7,634,499
2014-08-14 2014-08-12 10.975 699,073 +330 0.87% 7,672,667
2014-08-13 2014-08-11 11.036 698,743 +1,649 0.87% 7,711,415
2014-08-11 2014-08-07 11.218 697,094 +9,565 0.87% 7,820,028
2014-08-08 2014-08-06 11.279 687,529 +3,298 0.86% 7,754,418
2014-08-07 2014-08-05 11.521 684,231 +9,235 0.86% 7,883,183
2014-08-05 2014-08-01 11.946 674,996 +3,299 0.84% 8,063,297
2014-08-01 2014-07-30 12.188 671,697 +3,298 0.84% 8,186,810
2014-07-31 2014-07-29 12.249 668,399 +3,133 0.84% 8,187,144
2014-07-30 2014-07-28 11.764 665,266 +3,298 0.83% 7,826,044
2014-07-25 2014-07-23 11.764 661,968 +594 0.83% 7,787,247
2014-07-24 2014-07-22 11.764 661,374 +3,298 0.83% 7,780,260
2014-07-23 2014-07-21 11.824 658,076 +1,650 0.82% 7,781,367
2014-07-22 2014-07-18 12.006 656,426 +329 0.82% 7,881,270
2014-07-16 2014-07-14 11.946 656,097 +660 0.82% 7,837,536
2014-07-14 2014-07-10 12.067 655,437 +4,453 0.82% 7,909,140
2014-07-09 2014-07-07 12.249 650,984 +2,638 0.81% 7,973,829
2014-07-08 2014-07-04 12.552 648,346 +3,299 0.81% 8,138,089
2014-07-03 2014-06-30 12.491 645,047 +6,596 0.81% 8,057,565
2014-07-02 2014-06-27 12.613 638,451 +2,639 0.80% 8,052,600
2014-06-30 2014-06-26 12.734 635,812 +6,596 0.79% 8,096,424
2014-06-26 2014-06-24 13.098 629,216 +2,639 0.79% 8,241,357
2014-06-25 2014-06-23 12.431 626,577 +2,309 0.78% 7,788,854
2014-06-24 2014-06-20 13.037 624,268 -13,194 0.78% 8,138,695
2014-06-23 2014-06-19 12.977 637,462 +1,650 0.80% 8,272,053
2014-06-20 2014-06-18 13.280 635,812 +1,649 0.79% 8,443,414
2014-06-19 2014-06-17 13.280 634,163 -1,484 0.79% 8,421,516
2014-06-18 2014-06-16 14.250 635,647 -18,141 0.79% 9,057,933
2014-06-17 2014-06-13 14.129 653,788 -17,481 0.82% 9,237,152
2014-06-13 2014-06-11 13.522 671,269 +17,811 0.84% 9,077,091
2014-06-12 2014-06-10 12.916 653,458 -1,649 0.82% 8,440,002
2014-06-11 2014-06-09 12.431 655,107 -9,730 0.82% 8,143,505
2014-06-10 2014-06-06 12.249 664,837 +51,948 0.83% 8,143,513
2014-06-05 2014-06-03 11.643 612,889 -1,650 0.77% 7,135,564
2014-05-30 2014-05-28 11.400 614,539 -2,143 0.77% 7,005,716
2014-05-29 2014-05-27 10.975 616,682 -1,155 0.77% 6,768,386
2014-05-28 2014-05-26 10.733 617,837 -1,814 0.77% 6,631,205
2014-05-27 2014-05-23 10.794 619,651 -1,649 0.77% 6,688,249
2014-05-21 2014-05-19 10.915 621,300 -330 0.78% 6,781,396
2014-05-19 2014-05-15 11.279 621,630 +3,298 0.78% 7,011,164
2014-05-16 2014-05-14 11.400 618,332 -165 0.77% 7,048,956
2014-05-15 2014-05-13 11.400 618,497 +990 0.77% 7,050,837
2014-05-14 2014-05-12 11.218 617,507 -11,214 0.77% 6,927,218
2014-05-13 2014-05-09 10.794 628,721 +5,442 0.79% 6,786,146
2014-05-12 2014-05-08 11.218 623,279 +8,246 0.78% 6,991,969
2014-05-09 2014-05-07 11.339 615,033 +4,914 0.77% 6,974,053
2014-05-08 2014-05-05 11.339 610,119 -6,624 0.76% 6,918,332
2014-05-05 2014-04-30 11.703 616,743 +1,649 0.77% 7,217,832
2014-05-02 2014-04-29 11.764 615,094 -17,810 0.77% 7,235,832
2014-04-30 2014-04-28 12.431 632,904 +5,277 0.79% 7,867,504
2014-04-29 2014-04-25 12.734 627,627 +3,298 0.78% 7,992,197
2014-04-25 2014-04-23 12.855 624,329 +4,948 0.78% 8,025,916
2014-04-23 2014-04-17 14.007 619,381 +1,649 0.77% 8,675,911
2014-04-22 2014-04-16 14.007 617,732 +1,649 0.77% 8,652,813
2014-04-17 2014-04-15 13.947 616,083 +8,245 0.90% 8,592,357
2014-04-16 2014-04-14 14.068 607,838 -1,319 0.88% 8,551,082
2014-04-15 2014-04-11 14.189 609,157 +11,544 0.89% 8,643,514
2014-04-11 2014-04-09 14.614 597,613 +9,895 0.87% 8,733,379
2014-04-09 2014-04-07 14.917 587,718 -1,649 0.85% 8,766,966
2014-04-08 2014-04-04 15.766 589,367 +13,852 0.86% 9,291,897
2014-04-07 2014-04-03 15.463 575,515 -1,154 0.84% 8,899,018
2014-04-04 2014-04-02 15.160 576,669 -2,474 0.84% 8,742,021
2014-03-28 2014-03-26 14.856 579,143 -165 0.84% 8,603,935
2014-03-27 2014-03-25 15.038 579,308 -4,947 0.84% 8,711,771
2014-03-24 2014-03-20 15.160 584,255 -660 0.85% 8,857,021
2014-03-21 2014-03-19 15.160 584,915 -659 0.85% 8,867,027
2014-03-18 2014-03-14 14.796 585,574 -660 0.85% 8,663,968
2014-03-17 2014-03-13 14.614 586,234 -4,156 0.85% 8,567,089
2014-03-13 2014-03-11 15.463 590,390 -264 0.86% 9,129,025
2014-03-12 2014-03-10 15.463 590,654 -1,640 0.86% 9,133,108
2014-03-11 2014-03-07 15.766 592,294 +16,821 0.86% 9,338,044
2014-03-10 2014-03-06 15.160 575,473 -13,193 0.84% 8,723,890
2014-03-05 2014-03-03 14.796 588,666 -9,400 0.86% 8,709,717
2014-03-04 2014-02-28 14.856 598,066 -2,474 0.87% 8,885,062
2014-02-28 2014-02-26 13.886 600,540 +1,649 0.87% 8,339,167
2014-02-27 2014-02-25 14.189 598,891 +4,947 0.87% 8,497,847
2014-02-26 2014-02-24 14.614 593,944 +3,299 0.86% 8,679,761
2014-02-25 2014-02-21 14.674 590,645 -1,320 0.86% 8,667,366
2014-02-24 2014-02-20 14.007 591,965 -824 0.86% 8,291,885
2014-02-21 2014-02-19 13.340 592,789 -165 0.86% 7,908,025
2014-02-20 2014-02-18 13.098 592,954 +2,309 0.86% 7,766,404
2014-02-19 2014-02-17 13.462 590,645 +4,947 0.86% 7,951,055
2014-02-18 2014-02-14 13.583 585,698 +3,298 0.85% 7,955,491
2014-02-17 2014-02-13 13.462 582,400 -1,319 0.85% 7,840,064
2014-02-14 2014-02-12 13.644 583,719 +1,649 0.85% 7,964,006
2014-02-12 2014-02-10 15.463 582,070 -4,947 0.85% 9,000,376
2014-02-11 2014-02-07 15.038 587,017 -3,134 0.85% 8,827,701
2014-02-10 2014-02-06 14.553 590,151 -22,264 0.86% 8,588,546
2014-02-06 2014-02-04 15.766 612,415 +495 0.89% 9,655,270
2014-02-05 2014-01-30 15.463 611,920 +11,379 0.89% 9,461,937
2014-02-04 2014-01-28 13.401 600,541 -9,895 0.87% 8,047,856
2014-01-29 2014-01-27 12.491 610,436 -3,298 0.89% 7,625,224
2014-01-24 2014-01-22 12.613 613,734 -3,298 0.89% 7,740,852
2014-01-22 2014-01-20 12.431 617,032 -330 0.90% 7,670,202
2014-01-21 2014-01-17 12.552 617,362 -1,649 0.90% 7,749,175
2014-01-20 2014-01-16 12.249 619,011 -990 0.90% 7,582,196
2014-01-16 2014-01-14 12.370 620,001 -4,617 0.90% 7,669,513
2014-01-15 2014-01-13 11.703 624,618 -6,597 0.91% 7,309,994
2014-01-13 2014-01-09 12.128 631,215 +4,123 0.92% 7,655,130
2014-01-10 2014-01-08 12.310 627,092 -330 0.91% 7,719,204
2014-01-09 2014-01-07 12.552 627,422 +1,649 0.91% 7,875,449
2014-01-08 2014-01-06 12.552 625,773 +495 0.91% 7,854,751
2013-12-27 2013-12-20 12.734 625,278 +825 0.91% 7,962,284
2013-12-23 2013-12-19 12.916 624,453 +1,319 0.91% 8,065,376
2013-12-20 2013-12-18 13.280 623,134 -1,220 0.91% 8,275,053
2013-12-19 2013-12-17 13.280 624,354 +1,649 0.91% 8,291,255
2013-12-18 2013-12-16 13.280 622,705 +4,914 0.91% 8,269,356
2013-12-17 2013-12-13 12.310 617,791 +825 0.90% 7,604,714
2013-12-16 2013-12-12 12.977 616,966 -825 0.90% 8,006,086
2013-12-10 2013-12-06 13.462 617,791 +4,948 0.90% 8,316,485
2013-12-09 2013-12-05 13.644 612,843 -1,650 0.89% 8,361,361
2013-12-06 2013-12-04 13.644 614,493 -329 0.89% 8,383,873
2013-12-05 2013-12-03 13.037 614,822 -3,299 0.89% 8,015,546
2013-12-03 2013-11-29 12.977 618,121 -3,628 0.90% 8,021,074
2013-11-28 2013-11-26 13.037 621,749 +3,299 0.90% 8,105,854
2013-11-26 2013-11-22 13.098 618,450 +6,596 0.90% 8,100,346
2013-11-22 2013-11-20 13.340 611,854 -825 0.89% 8,162,360
2013-11-20 2013-11-18 13.340 612,679 +6,597 0.89% 8,173,365
2013-11-19 2013-11-15 13.765 606,082 +1,649 0.88% 8,342,620
2013-11-18 2013-11-14 13.219 604,433 +4,948 0.88% 7,990,058
2013-11-15 2013-11-13 12.977 599,485 +3,298 0.87% 7,779,243
2013-11-08 2013-11-06 13.644 596,187 +1,154 0.87% 8,134,114
2013-11-07 2013-11-05 13.704 595,033 -40,239 0.87% 8,154,451
2013-11-06 2013-11-04 13.825 635,272 +990 0.92% 8,782,938
2013-11-05 2013-11-01 13.825 634,282 +3,628 0.92% 8,769,251
2013-11-01 2013-10-30 13.340 630,654 -495 0.92% 8,413,159
2013-10-31 2013-10-29 13.462 631,149 -39,909 0.92% 8,496,305
2013-10-29 2013-10-25 13.947 671,058 -3,298 0.98% 9,359,080
2013-10-28 2013-10-24 13.522 674,356 -660 0.98% 9,118,834
2013-10-25 2013-10-23 13.765 675,016 +3,299 0.98% 9,291,486
2013-10-24 2013-10-22 14.068 671,717 +3,298 0.98% 9,449,734
2013-10-22 2013-10-18 13.158 668,419 -9,895 0.97% 8,795,363
2013-10-17 2013-10-15 13.462 678,314 +69,264 0.99% 9,131,224
2013-10-16 2013-10-11 13.340 609,050 -6,597 0.89% 8,124,953
2013-10-15 2013-10-10 14.129 615,647 +72,067 0.92% 8,698,271
2013-10-11 2013-10-09 14.553 543,580 -66 0.81% 7,910,792
2013-10-10 2013-10-08 13.947 543,646 +1,814 0.81% 7,582,096
2013-10-09 2013-10-07 13.098 541,832 +13,193 0.81% 7,096,818
2013-10-07 2013-10-03 12.734 528,639 +165 0.79% 6,731,684
2013-10-02 2013-09-27 14.007 528,474 +3,298 0.79% 7,402,541
2013-09-27 2013-09-25 14.371 525,176 +24,737 0.79% 7,547,419
2013-09-24 2013-09-19 14.856 500,439 +6,102 0.75% 7,434,683
2013-09-23 2013-09-18 14.129 494,337 -660 0.74% 6,984,322
2013-09-16 2013-09-12 14.129 494,997 -48,979 0.74% 6,993,647
2013-09-13 2013-09-11 14.068 543,976 -102,246 0.82% 7,652,670
2013-09-11 2013-09-09 14.311 646,222 +3,298 0.97% 9,247,812
2013-09-10 2013-09-06 14.129 642,924 +1,650 0.97% 9,083,659
2013-09-09 2013-09-05 14.250 641,274 -231 0.96% 9,138,118
2013-09-04 2013-09-02 14.189 641,505 -3,299 0.97% 9,102,510
2013-09-02 2013-08-29 14.311 644,804 -14,842 0.97% 9,227,519
2013-08-26 2013-08-22 14.978 659,646 +3,299 1.22% 9,879,913
2013-08-23 2013-08-21 15.160 656,347 -66 1.21% 9,949,901
2013-08-22 2013-08-20 15.099 656,413 +1,418 1.21% 9,911,098
2013-08-21 2013-08-19 16.372 654,995 +3,793 1.21% 10,723,758
2013-08-20 2013-08-16 16.372 651,202 +2,473 1.20% 10,661,658
2013-08-19 2013-08-15 16.979 648,729 +11,050 1.20% 11,014,546
2013-08-16 2013-08-13 16.069 637,679 +15,205 1.18% 10,246,917
2013-08-12 2013-08-08 14.856 622,474 +4,947 1.15% 9,247,675
2013-08-09 2013-08-07 15.160 617,527 +1,649 1.14% 9,361,409
2013-08-08 2013-08-06 15.160 615,878 +3,298 1.14% 9,336,411
2013-08-07 2013-08-05 15.463 612,580 +1,320 1.13% 9,472,143
2013-08-06 2013-08-02 15.160 611,260 +16,491 1.13% 9,266,404
2013-08-05 2013-08-01 15.463 594,769 +35,456 1.10% 9,196,737
2013-08-02 2013-07-31 14.371 559,313 +17,316 1.03% 8,038,009
2013-07-30 2013-07-26 12.249 541,997 -495 1.00% 6,638,860
2013-07-25 2013-07-23 12.249 542,492 +20,779 1.00% 6,644,923
2013-07-24 2013-07-22 12.310 521,713 -2,308 0.96% 6,422,039
2013-07-22 2013-07-18 13.765 524,021 -165 0.97% 7,213,064
2013-07-19 2013-07-17 14.068 524,186 +1,649 0.97% 7,374,263
2013-07-15 2013-07-11 13.825 522,537 +1,319 0.97% 7,224,323
2013-07-09 2013-07-05 13.947 521,218 -8,575 0.96% 7,269,298
2013-07-03 2013-06-28 15.038 529,793 -1,649 0.98% 7,967,153
2013-07-02 2013-06-27 15.463 531,442 +989 0.98% 8,217,530
2013-06-27 2013-06-25 14.432 530,453 +1,319 0.98% 7,655,422
2013-06-26 2013-06-24 15.038 529,134 +825 0.98% 7,957,242
2013-06-25 2013-06-21 16.675 528,309 +3,298 0.98% 8,809,798
2013-06-24 2013-06-20 17.585 525,011 +15,337 0.97% 9,232,337
2013-06-21 2013-06-19 16.979 509,674 +825 0.94% 8,653,579
2013-06-20 2013-06-18 17.585 508,849 +16,491 0.94% 8,948,128
2013-06-19 2013-06-17 17.585 492,358 -23,253 0.91% 8,658,133
2013-06-18 2013-06-14 15.766 515,611 -659 0.95% 8,129,068
2013-06-14 2013-06-11 15.160 516,270 -2,144 0.95% 7,826,402
2013-06-13 2013-06-10 16.372 518,414 +16,491 0.96% 8,487,616
2013-06-11 2013-06-07 17.888 501,923 -8,246 0.93% 8,978,512
2013-06-10 2013-06-06 19.101 510,169 +5,772 0.94% 9,744,731
2013-06-07 2013-06-05 19.707 504,397 +1,649 0.93% 9,940,337
2013-06-06 2013-06-04 20.314 502,748 +5,113 0.93% 10,212,696
2013-06-05 2013-06-03 19.404 497,635 -495 0.92% 9,656,198
2013-06-04 2013-05-31 20.011 498,130 +495 0.92% 9,967,859
2013-05-30 2013-05-28 20.617 497,635 -165 0.92% 10,259,710
2013-05-24 2013-05-22 21.527 497,800 +1,649 0.92% 10,715,896
2013-05-23 2013-05-21 22.133 496,151 +7,916 0.92% 10,981,255
2013-05-22 2013-05-20 21.223 488,235 +16,326 0.90% 10,361,967
2013-05-16 2013-05-14 20.920 471,909 -13,358 0.87% 9,872,397
2013-05-15 2013-05-13 20.314 485,267 +12,369 0.90% 9,857,591
2013-05-14 2013-05-10 20.314 472,898 +5,112 0.87% 9,606,331
2013-05-13 2013-05-09 21.527 467,786 +14,512 0.86% 10,069,799
2013-05-10 2013-05-08 19.404 453,274 +14,842 0.84% 8,795,409
2013-05-09 2013-05-07 19.404 438,432 -6,596 0.81% 8,507,412
2013-05-08 2013-05-06 19.101 445,028 +28,002 0.82% 8,500,474
2013-05-06 2013-05-02 19.101 417,026 +825 0.77% 7,965,608
2013-05-03 2013-04-30 19.101 416,201 -825 0.77% 7,949,850
2013-04-26 2013-04-24 19.404 417,026 -71,143 0.77% 8,092,046
2013-04-25 2013-04-23 17.585 488,169 -4,288 0.90% 8,584,469
2013-04-24 2013-04-22 17.282 492,457 -4,453 0.91% 8,510,566
2013-04-23 2013-04-19 16.979 496,910 -21,933 0.92% 8,436,863
2013-04-22 2013-04-18 17.282 518,843 -3,463 0.96% 8,966,564
2013-04-18 2013-04-16 17.585 522,306 +495 0.97% 9,184,769
2013-04-17 2013-04-15 16.979 521,811 +824 0.97% 8,859,649
2013-04-16 2013-04-12 15.463 520,987 -1,319 0.97% 8,055,867
2013-04-15 2013-04-11 15.463 522,306 -825 0.97% 8,076,263
2013-04-12 2013-04-10 16.675 523,131 -9,895 0.97% 8,723,452
2013-04-11 2013-04-09 14.917 533,026 -6,035 0.99% 7,951,128
2013-04-10 2013-04-08 12.249 539,061 -3,299 1.00% 6,602,897
2013-04-08 2013-04-03 12.431 542,360 -5,871 1.01% 6,741,969
2013-04-05 2013-04-02 12.006 548,231 -9,894 1.02% 6,582,245
2013-04-03 2013-03-28 11.703 558,125 +824 1.04% 6,531,817
2013-03-28 2013-03-26 11.400 557,301 -165 1.04% 6,353,206
2013-03-25 2013-03-21 11.218 557,466 +330 1.04% 6,253,676
2013-03-22 2013-03-20 11.036 557,136 +1 1.04% 6,148,623
2013-03-18 2013-03-14 10.915 557,135 +3,299 1.04% 6,081,045
2013-03-14 2013-03-12 11.036 553,836 +6,761 1.03% 6,112,204
2013-03-13 2013-03-11 11.643 547,075 -4,288 1.02% 6,369,324
2013-03-12 2013-03-08 11.521 551,363 +3,299 1.03% 6,352,380
2013-03-11 2013-03-07 11.279 548,064 +3,298 1.02% 6,181,437
2013-03-06 2013-03-04 11.582 544,766 +165 1.01% 6,309,408
2013-03-01 2013-02-27 11.703 544,601 +1,814 1.01% 6,373,544
2013-02-26 2013-02-22 11.461 542,787 +8,245 1.05% 6,220,660
2013-02-21 2013-02-19 12.006 534,542 +3,958 1.04% 6,417,890
2013-02-20 2013-02-18 12.128 530,584 +3,694 1.03% 6,434,716
2013-02-19 2013-02-15 11.885 526,890 +22,099 1.02% 6,262,118
2013-02-18 2013-02-14 11.643 504,791 +16,293 0.98% 5,877,032
2013-02-15 2013-02-08 11.339 488,498 +3,298 0.95% 5,539,233
2013-02-14 2013-02-07 11.339 485,200 +153,369 0.94% 5,501,836
2013-02-08 2013-02-06 11.400 331,831 +330 0.64% 3,782,858
2013-02-05 2013-02-01 11.643 331,501 -6,102 0.64% 3,859,502
2013-02-04 2013-01-31 11.764 337,603 -1,649 0.65% 3,971,488
2013-02-01 2013-01-30 11.946 339,252 -1,649 0.66% 4,052,601
2013-01-29 2013-01-25 11.824 340,901 -7,256 0.66% 4,030,957
2013-01-28 2013-01-24 11.824 348,157 -825 0.67% 4,116,755
2013-01-24 2013-01-22 11.703 348,982 +330 0.68% 4,084,187
2013-01-22 2013-01-18 11.400 348,652 -8,575 0.68% 3,974,617
2013-01-21 2013-01-17 11.279 357,227 -825 0.69% 4,029,048
2013-01-16 2013-01-14 11.339 358,052 -3,793 0.69% 4,060,065
2013-01-15 2013-01-11 11.461 361,845 +1,649 0.70% 4,146,958
2013-01-14 2013-01-10 11.461 360,196 +4,453 0.70% 4,128,059
2013-01-11 2013-01-09 11.764 355,743 +825 0.69% 4,184,883
2013-01-09 2013-01-07 11.400 354,918 -2,969 0.69% 4,046,049
2013-01-08 2013-01-04 11.400 357,887 -1,649 0.69% 4,079,895
2013-01-07 2013-01-03 11.400 359,536 -4,947 0.70% 4,098,694
2013-01-03 2012-12-31 11.097 364,483 +49,473 0.71% 4,044,582
2013-01-02 2012-12-27 11.097 315,010 +3,958 0.61% 3,495,591
2012-12-28 2012-12-24 11.218 311,052 +14,843 0.60% 3,489,394
2012-12-27 2012-12-20 11.703 296,209 -3,299 0.57% 3,466,577
2012-12-21 2012-12-19 11.764 299,508 -2,308 0.58% 3,523,347
2012-12-19 2012-12-17 11.643 301,816 +1,978 0.58% 3,513,895
2012-12-18 2012-12-14 11.703 299,838 +7,916 0.58% 3,509,047
2012-12-14 2012-12-12 11.582 291,922 -4,057 0.57% 3,381,002
2012-12-13 2012-12-11 11.703 295,979 +3,233 0.57% 3,463,885
2012-12-07 2012-12-05 12.067 292,746 -33 0.57% 3,532,558
2012-12-06 2012-12-04 12.067 292,779 -2,804 0.57% 3,532,956
2012-11-30 2012-11-28 12.916 295,583 +825 0.57% 3,817,722
2012-11-29 2012-11-27 12.916 294,758 +31,168 0.57% 3,807,066
2012-11-28 2012-11-26 11.764 263,590 +1,649 0.51% 3,100,815
2012-11-26 2012-11-22 11.521 261,941 -1,649 0.51% 3,017,882
2012-11-22 2012-11-20 11.885 263,590 +2,969 0.51% 3,132,783
2012-11-19 2012-11-15 11.885 260,621 -3,793 0.50% 3,097,496
2012-11-16 2012-11-14 12.128 264,414 -33 0.51% 3,206,710
2012-11-15 2012-11-13 11.643 264,447 -1,089 0.51% 3,078,826
2012-11-13 2012-11-09 12.249 265,536 -494 0.51% 3,252,520
2012-11-08 2012-11-06 12.310 266,030 +989 0.52% 3,274,703
2012-11-05 2012-11-01 12.249 265,041 +825 0.51% 3,246,457
2012-11-02 2012-10-31 12.734 264,216 -330 0.51% 3,364,524
2012-10-31 2012-10-29 13.037 264,546 -825 0.51% 3,448,934
2012-10-29 2012-10-25 13.280 265,371 +825 0.51% 3,524,056
2012-10-26 2012-10-24 12.734 264,546 +1,979 0.52% 3,368,726
2012-10-18 2012-10-16 12.673 262,567 -330 0.51% 3,327,604
2012-10-17 2012-10-15 12.370 262,897 -1,319 0.51% 3,252,079
2012-10-16 2012-10-12 12.552 264,216 +2,144 0.52% 3,316,460
2012-10-15 2012-10-11 12.552 262,072 -3,299 0.51% 3,289,548
2012-09-28 2012-09-26 12.795 265,371 -8,905 0.52% 3,395,324
2012-09-27 2012-09-25 12.006 274,276 -396 0.54% 3,293,049
2012-09-20 2012-09-18 11.582 274,672 -165 0.54% 3,181,215
2012-09-17 2012-09-13 10.854 274,837 -4,947 0.54% 2,983,139
2012-09-14 2012-09-12 10.794 279,784 -660 0.55% 3,019,869
2012-09-13 2012-09-11 10.794 280,444 -1,649 0.55% 3,026,993
2012-09-10 2012-09-06 11.400 282,093 -989 0.55% 3,215,847
2012-09-05 2012-09-03 11.400 283,082 +989 0.55% 3,227,122
2012-09-04 2012-08-31 11.400 282,093 -3,298 0.55% 3,215,847
2012-08-31 2012-08-29 11.824 285,391 -33 0.56% 3,374,583
2012-08-28 2012-08-24 11.885 285,424 -16,162 0.56% 3,392,281
2012-08-23 2012-08-21 11.824 301,586 +495 0.59% 3,566,080
2012-08-21 2012-08-17 11.643 301,091 -33 0.59% 3,505,454
2012-08-10 2012-08-08 11.885 301,124 +16,821 0.59% 3,578,876
2012-08-09 2012-08-07 11.521 284,303 +495 0.56% 3,275,520
2012-08-07 2012-08-03 11.097 283,808 +330 0.55% 3,149,350
2012-07-27 2012-07-25 10.794 283,478 +495 0.55% 3,059,741
2012-07-24 2012-07-20 11.036 282,983 -1,155 0.58% 3,123,036
2012-07-17 2012-07-13 10.915 284,138 +165 0.58% 3,101,323
2012-07-13 2012-07-11 10.975 283,973 +165 0.60% 3,116,742
2012-07-12 2012-07-10 10.975 283,808 -6,267 0.60% 3,114,931
2012-07-10 2012-07-06 10.975 290,075 +825 0.67% 3,183,715
2012-07-09 2012-07-05 10.854 289,250 +495 0.67% 3,139,581
2012-06-28 2012-06-26 10.005 288,755 -363 0.67% 2,889,074
2012-06-27 2012-06-25 10.127 289,118 +330 0.67% 2,927,769
2012-06-19 2012-06-15 10.308 288,788 -1,155 0.71% 2,976,962
2012-06-15 2012-06-13 10.430 289,943 +6,432 0.71% 3,024,032
2012-06-14 2012-06-12 10.430 283,511 -1,649 0.69% 2,956,947
2012-06-12 2012-06-08 10.612 285,160 -1,814 0.70% 3,026,021
2012-06-11 2012-06-07 10.672 286,974 +1,649 0.70% 3,062,672
2012-06-08 2012-06-06 10.551 285,325 -1,649 0.70% 3,010,470
2012-06-07 2012-06-05 10.794 286,974 +1,649 0.70% 3,097,475
2012-06-06 2012-06-04 10.794 285,325 -825 0.70% 3,079,676
2012-06-01 2012-05-30 10.975 286,150 +1,649 0.70% 3,140,636
2012-05-31 2012-05-29 10.733 284,501 +660 0.70% 3,053,531
2012-05-30 2012-05-28 10.430 283,841 -1,649 0.69% 2,960,389
2012-05-24 2012-05-22 11.097 285,490 +495 0.70% 3,168,015
2012-05-22 2012-05-18 11.218 284,995 +1,682 0.70% 3,197,085
2012-05-21 2012-05-17 11.400 283,313 -1,649 0.69% 3,229,755
2012-05-18 2012-05-16 11.521 284,962 -1,649 0.70% 3,283,113
2012-05-17 2012-05-15 12.006 286,611 +2,473 0.70% 3,441,148
2012-05-16 2012-05-14 11.521 284,138 -659 0.69% 3,273,619
2012-05-11 2012-05-09 11.521 284,797 -12,435 0.70% 3,281,212
2012-05-09 2012-05-07 11.521 297,232 -28,860 0.73% 3,424,478
2012-05-08 2012-05-04 11.703 326,092 +8,906 0.92% 3,816,302
2012-05-07 2012-05-03 11.643 317,186 -1,584 0.89% 3,692,840
2012-05-03 2012-04-30 11.036 318,770 -18,965 0.90% 3,517,986
2012-05-02 2012-04-27 9.884 337,735 +825 0.95% 3,338,174
2012-04-30 2012-04-26 9.520 336,910 -1,649 0.95% 3,207,442
2012-04-26 2012-04-24 8.793 338,559 -1,649 0.95% 2,976,786
2012-04-17 2012-04-13 9.217 340,208 +1,649 0.96% 3,135,692
2012-04-11 2012-04-05 9.520 338,559 -3,298 0.95% 3,223,141
2012-04-10 2012-04-03 9.399 341,857 -3,958 0.96% 3,213,079
2012-04-05 2012-04-02 9.520 345,815 -165 0.97% 3,292,219
2012-03-29 2012-03-27 10.187 345,980 +824 0.98% 3,524,565
2012-03-27 2012-03-23 10.308 345,156 -165 0.97% 3,558,030
2012-03-26 2012-03-22 10.369 345,321 -1,484 0.97% 3,580,670
2012-03-06 2012-03-02 11.400 346,805 -330 0.98% 3,953,561
2012-03-02 2012-02-29 11.218 347,135 -15,172 0.98% 3,894,174
2012-03-01 2012-02-28 11.461 362,307 -4,947 1.02% 4,152,253
2012-02-29 2012-02-27 10.854 367,254 -5,772 1.04% 3,986,253
2012-02-28 2012-02-24 11.218 373,026 -2,309 1.05% 4,184,620
2012-02-21 2012-02-17 11.279 375,335 -165 1.06% 4,233,283
2012-02-16 2012-02-14 11.643 375,500 -1,979 1.06% 4,371,761
2012-02-14 2012-02-10 11.400 377,479 +7,586 1.06% 4,303,243
2012-02-13 2012-02-09 12.188 369,893 +2,573 1.04% 4,508,348
2012-02-10 2012-02-08 12.431 367,320 -660 1.04% 4,566,082
2012-02-09 2012-02-07 11.461 367,980 -98 1.04% 4,217,269
2011-12-23 2011-12-21 9.641 368,078 -825 1.04% 3,548,806
2011-12-15 2011-12-13 10.066 368,903 -33 1.04% 3,713,347
2011-11-29 2011-11-25 10.733 368,936 -1,154 1.04% 3,959,766
2011-11-24 2011-11-22 11.157 370,090 -7,422 1.04% 4,129,243
2011-11-22 2011-11-18 11.218 377,512 -32 1.06% 4,234,945
2011-11-18 2011-11-16 11.643 377,544 +7,915 1.06% 4,395,558
2011-11-16 2011-11-14 11.461 369,629 -824 1.04% 4,236,167
2011-11-15 2011-11-11 11.461 370,453 +396 1.04% 4,245,611
2011-11-14 2011-11-10 11.279 370,057 +1,649 1.04% 4,173,754
2011-11-09 2011-11-07 12.370 368,408 -825 1.04% 4,557,267
2011-11-04 2011-11-02 12.552 369,233 +825 1.04% 4,634,641
2011-11-03 2011-11-01 12.795 368,408 +824 1.04% 4,713,644
2011-11-01 2011-10-28 11.582 367,584 +330 1.04% 4,257,309
2011-10-31 2011-10-27 12.067 367,254 +825 1.04% 4,431,644
2011-10-28 2011-10-26 11.582 366,429 -1,155 1.03% 4,243,932
2011-10-27 2011-10-25 11.521 367,584 -1,814 1.08% 4,235,020
2011-10-26 2011-10-24 12.249 369,398 +330 1.08% 4,524,714
2011-10-19 2011-10-17 12.006 369,068 +495 1.08% 4,431,154
2011-10-18 2011-10-14 11.643 368,573 +4,452 1.08% 4,291,113
2011-10-17 2011-10-13 13.401 364,121 -824 1.07% 4,879,589
2011-10-14 2011-10-12 11.218 364,945 -10,225 1.07% 4,093,967
2011-10-12 2011-10-10 7.883 375,170 -5,508 1.10% 2,957,445
2011-10-11 2011-10-07 6.913 380,678 -824 1.11% 2,631,527
2011-10-10 2011-10-06 6.428 381,502 +659 1.12% 2,452,155
2011-10-07 2011-10-04 6.428 380,843 +495 1.12% 2,447,919
2011-10-06 2011-10-03 6.731 380,348 -1,814 1.11% 2,560,055
2011-10-04 2011-09-30 6.610 382,162 +1,979 1.12% 2,525,918
2011-09-28 2011-09-26 6.185 380,183 -4,288 1.11% 2,351,463
2011-09-27 2011-09-23 6.185 384,471 -2,474 1.13% 2,377,984
2011-09-23 2011-09-21 6.488 386,945 +1,320 1.13% 2,510,604
2011-09-19 2011-09-15 6.670 385,625 +2,638 1.13% 2,572,190
2011-09-16 2011-09-14 6.852 382,987 -2,704 1.12% 2,624,265
2011-09-15 2011-09-12 6.670 385,691 -2,474 1.13% 2,572,631
2011-09-09 2011-09-07 6.973 388,165 +330 1.14% 2,706,821
2011-09-08 2011-09-06 6.852 387,835 +3,298 1.14% 2,657,484
2011-09-06 2011-09-02 7.216 384,537 +6,597 1.13% 2,774,791
2011-09-05 2011-09-01 7.155 377,940 +1,649 1.11% 2,704,270
2011-09-02 2011-08-31 6.913 376,291 -330 1.10% 2,601,201
2011-09-01 2011-08-30 6.610 376,621 -3,298 1.10% 2,489,294
2011-08-31 2011-08-29 6.610 379,919 +5,442 1.11% 2,511,093
2011-08-26 2011-08-24 7.883 374,477 +495 1.10% 2,951,982
2011-08-25 2011-08-23 8.429 373,982 +1,814 1.10% 3,152,178
2011-08-23 2011-08-19 9.702 372,168 +165 1.09% 3,610,807
2011-08-18 2011-08-16 10.430 372,003 +1,154 1.09% 3,879,896
2011-08-17 2011-08-15 10.187 370,849 +1,154 1.09% 3,777,910
2011-08-16 2011-08-12 10.005 369,695 -165 1.08% 3,698,901
2011-08-15 2011-08-11 9.945 369,860 +1,814 1.08% 3,678,125
2011-08-12 2011-08-10 10.248 368,046 +3,629 1.08% 3,771,673
2011-08-11 2011-08-09 9.641 364,417 -4,552 1.07% 3,513,508
2011-08-10 2011-08-08 10.915 368,969 +330 1.08% 4,027,241
2011-07-29 2011-07-27 13.280 368,639 -165 1.08% 4,895,428
2011-07-22 2011-07-20 13.825 368,804 -2,144 1.08% 5,098,891
2011-07-20 2011-07-18 13.704 370,948 +1,649 1.09% 5,083,546
2011-07-19 2011-07-15 13.644 369,299 +2,474 1.08% 5,038,554
2011-07-18 2011-07-14 14.068 366,825 -1,649 1.07% 5,160,504
2011-07-14 2011-07-12 13.340 368,474 -66 1.08% 4,915,580
2011-07-12 2011-07-08 13.583 368,540 +1,484 1.08% 5,005,851
2011-07-11 2011-07-07 13.340 367,056 -3,289,322 1.07% 4,896,663
2011-06-24 2011-06-22 16.372 3,656,378 +3,290,740 10.71% 59,863,223
2011-06-23 2011-06-21 16.372 365,638 +429 1.07% 5,986,326
2011-06-22 2011-06-20 16.372 365,209 +1,979 1.07% 5,979,302
2011-06-21 2011-06-17 16.372 363,230 +11,379 1.06% 5,946,901
2011-06-20 2011-06-16 16.979 351,851 +1,517 1.03% 5,973,957
2011-06-16 2011-06-14 18.191 350,334 -1,121 1.03% 6,373,071
2011-06-13 2011-06-09 18.798 351,455 +3,595 1.03% 6,606,579
2011-06-07 2011-06-02 21.830 347,860 -462 1.02% 7,593,679
2011-06-02 2011-05-31 22.436 348,322 -989 1.02% 7,814,980
2011-06-01 2011-05-30 22.436 349,311 -15,403 1.02% 7,837,169
2011-05-31 2011-05-27 22.436 364,714 +25,363 1.07% 8,182,752
2011-05-30 2011-05-26 22.436 339,351 -1,979 0.99% 7,613,706
2011-05-27 2011-05-25 23.649 341,330 -824 1.00% 8,072,059
2011-05-26 2011-05-24 24.255 342,154 -11,313 1.00% 8,299,021
2011-05-25 2011-05-23 24.255 353,467 +8,245 1.03% 8,573,420
2011-05-24 2011-05-20 24.862 345,222 +5,443 1.01% 8,582,772
2011-05-23 2011-05-19 25.468 339,779 -1,814 0.99% 8,653,485
2011-05-20 2011-05-18 26.074 341,593 -2,408 1.07% 8,906,820
2011-05-19 2011-05-17 27.287 344,001 +3,529 1.07% 9,386,798
2011-05-18 2011-05-16 29.106 340,472 +2,540 1.06% 9,909,868
2011-05-17 2011-05-13 31.532 337,932 -429 1.05% 10,655,600
2011-05-13 2011-05-11 32.138 338,361 +10,059 1.06% 10,874,303
2011-05-12 2011-05-09 32.745 328,302 -3,298 1.02% 10,750,101
2011-05-11 2011-05-06 32.745 331,600 +1,550 1.03% 10,858,092
2011-05-09 2011-05-05 32.138 330,050 +3,299 1.03% 10,607,202
2011-05-04 2011-04-29 31.532 326,751 -1,649 1.02% 10,303,043
2011-04-29 2011-04-27 32.138 328,400 -5,212 1.02% 10,554,174
2011-04-28 2011-04-26 32.745 333,612 +8,576 1.04% 10,923,974
2011-04-21 2011-04-19 35.170 325,036 +5,112 1.01% 11,431,539
2011-04-20 2011-04-18 36.383 319,924 -4,123 1.00% 11,639,741
2011-04-19 2011-04-15 36.383 324,047 -1,484 1.01% 11,789,747
2011-04-18 2011-04-14 35.776 325,531 +1,649 1.02% 11,646,344
2011-04-15 2011-04-13 36.383 323,882 -4,782 1.01% 11,783,744
2011-04-14 2011-04-12 35.776 328,664 -165 1.03% 11,758,431
2011-04-13 2011-04-11 36.989 328,829 +4,222 1.03% 12,163,126
2011-04-12 2011-04-08 35.170 324,607 -9,565 1.01% 11,416,451
2011-04-11 2011-04-07 29.106 334,172 +296 1.04% 9,726,499
2011-04-08 2011-04-06 28.500 333,876 +825 1.04% 9,515,427
2011-04-07 2011-04-04 29.106 333,051 -462 1.04% 9,693,871
2011-04-06 2011-04-01 29.106 333,513 -165 1.04% 9,707,318
2011-04-04 2011-03-31 27.894 333,678 -989 1.04% 9,307,449
2011-04-01 2011-03-30 28.500 334,667 +1,319 1.04% 9,537,971
2011-03-31 2011-03-29 27.894 333,348 +15,634 1.04% 9,298,244
2011-03-30 2011-03-28 30.319 317,714 -1,319 0.99% 9,632,779
2011-03-29 2011-03-25 31.532 319,033 +165 1.00% 10,059,681
2011-03-28 2011-03-24 30.319 318,868 -495 1.00% 9,667,767
2011-03-25 2011-03-23 29.713 319,363 +824 1.00% 9,489,120
2011-03-24 2011-03-22 29.713 318,539 -1,682 0.99% 9,464,636
2011-03-22 2011-03-18 28.500 320,221 +495 1.00% 9,126,262
2011-03-21 2011-03-17 27.287 319,726 +989 1.00% 8,724,403
2011-03-18 2011-03-16 27.894 318,737 +1,320 0.99% 8,890,692
2011-03-17 2011-03-15 28.500 317,417 +1,649 0.99% 9,046,348
2011-03-16 2011-03-14 29.713 315,768 +396 0.99% 9,382,303
2011-03-15 2011-03-11 30.319 315,372 -561 0.98% 9,561,772
2011-03-14 2011-03-10 31.532 315,933 +3,463 0.99% 9,961,932
2011-03-11 2011-03-09 29.713 312,470 -1,814 0.98% 9,284,310
2011-03-10 2011-03-08 30.925 314,284 +1,187 0.98% 9,719,361
2011-03-09 2011-03-07 30.319 313,097 +2,474 0.98% 9,492,796
2011-03-07 2011-03-03 29.713 310,623 -3,298 0.97% 9,229,431
2011-03-04 2011-03-02 26.681 313,921 -165 0.98% 8,375,646
2011-03-02 2011-02-28 26.074 314,086 -2,606 0.98% 8,189,592
2011-03-01 2011-02-25 27.894 316,692 -2,374 0.99% 8,833,650
2011-02-28 2011-02-24 28.500 319,066 +10,059 1.00% 9,093,344
2011-02-25 2011-02-23 29.713 309,007 +3,332 0.96% 9,181,415
2011-02-23 2011-02-21 30.319 305,675 -660 0.95% 9,267,768
2011-02-21 2011-02-17 30.925 306,335 -2,474 0.96% 9,473,534
2011-02-17 2011-02-15 30.925 308,809 +8,807 0.96% 9,550,044
2011-02-16 2011-02-14 31.532 300,002 +329 0.94% 9,459,599
2011-02-15 2011-02-11 29.713 299,673 +1,320 0.94% 8,904,078
2011-02-11 2011-02-09 31.532 298,353 -264 0.93% 9,407,603
2011-02-09 2011-02-07 32.138 298,617 -528 0.93% 9,597,003
2011-02-08 2011-02-02 32.138 299,145 +3,298 0.93% 9,613,972
2011-02-07 2011-01-31 32.745 295,847 -1,154 0.92% 9,687,376
2011-02-01 2011-01-28 32.138 297,001 +825 0.93% 9,545,068
2011-01-31 2011-01-27 32.138 296,176 -561 0.92% 9,518,554
2011-01-28 2011-01-26 32.745 296,737 +132 0.93% 9,716,519
2011-01-27 2011-01-25 32.745 296,605 -165 0.93% 9,712,197
2011-01-26 2011-01-24 33.351 296,770 -165 0.93% 9,897,555
2011-01-24 2011-01-20 36.383 296,935 -1,979 0.93% 10,803,336
2011-01-21 2011-01-19 35.170 298,914 -3,298 0.93% 10,512,826
2011-01-20 2011-01-18 31.532 302,212 +461 0.94% 9,529,284
2011-01-19 2011-01-17 31.532 301,751 -1,978 0.94% 9,514,748
2011-01-18 2011-01-14 32.745 303,729 +1,154 0.95% 9,945,469
2011-01-17 2011-01-13 33.957 302,575 -891 0.94% 10,274,633
2011-01-14 2011-01-12 35.776 303,466 -99 0.95% 10,856,936
2011-01-13 2011-01-11 36.383 303,565 +3,299 0.95% 11,044,554
2011-01-12 2011-01-10 36.989 300,266 +428 0.94% 11,106,603
2011-01-11 2011-01-07 37.596 299,838 +825 0.94% 11,272,587
2011-01-10 2011-01-06 36.989 299,013 -363 0.93% 11,060,255
2011-01-06 2011-01-04 38.202 299,376 -3,628 0.93% 11,436,754
2011-01-05 2011-01-03 38.202 303,004 +759 0.95% 11,575,351
2011-01-04 2010-12-31 37.596 302,245 -1,814 0.94% 11,363,080
2011-01-03 2010-12-29 36.383 304,059 +4,518 0.95% 11,062,527
2010-12-30 2010-12-28 38.202 299,541 -791 0.98% 11,443,057
2010-12-29 2010-12-24 41.234 300,332 -11,181 0.98% 12,383,852
2010-12-28 2010-12-22 45.479 311,513 -2,210 1.02% 14,167,156
2010-12-23 2010-12-21 45.479 313,723 +1,121 1.03% 14,267,664
2010-12-03 2010-12-01 44.266 312,602 +396 1.02% 13,837,571
2010-12-01 2010-11-29 43.659 312,206 +2,012 1.02% 13,630,726
2010-11-30 2010-11-26 43.659 310,194 -396 1.01% 13,542,883
2010-11-29 2010-11-25 44.872 310,590 +3,002 1.02% 13,936,844
2010-11-26 2010-11-24 43.053 307,588 -165 1.01% 13,242,591
2010-11-25 2010-11-23 43.659 307,753 +494 1.01% 13,436,311
2010-11-24 2010-11-22 44.872 307,259 +2,573 1.01% 13,787,375
2010-11-23 2010-11-19 46.085 304,686 -4,453 1.00% 14,041,430
2010-11-22 2010-11-18 46.691 309,139 +5,640 1.01% 14,434,102
2010-11-19 2010-11-17 45.479 303,499 +1,353 0.99% 13,802,691
2010-11-18 2010-11-16 47.298 302,146 +3,463 0.99% 14,290,805
2010-11-17 2010-11-15 47.904 298,683 -1,748 0.98% 14,308,129
2010-11-16 2010-11-12 48.510 300,431 +1,781 0.98% 14,574,041
2010-11-15 2010-11-11 49.117 298,650 -429 0.98% 14,668,739
2010-11-12 2010-11-10 49.117 299,079 +6,432 0.98% 14,689,810
2010-11-11 2010-11-09 49.117 292,647 +1,319 0.96% 14,373,891
2010-11-10 2010-11-08 49.723 291,328 +1,154 0.95% 14,485,761
2010-11-09 2010-11-05 50.330 290,174 -3,958 0.95% 14,604,337
2010-11-08 2010-11-04 49.117 294,132 +2,078 0.96% 14,446,829
2010-11-05 2010-11-03 48.510 292,054 +1,485 0.96% 14,167,669
2010-11-04 2010-11-02 49.117 290,569 +3,430 0.95% 14,271,826
2010-11-03 2010-11-01 48.510 287,139 +2,078 0.94% 13,929,240
2010-11-02 2010-10-29 48.510 285,061 +725 0.93% 13,828,435
2010-11-01 2010-10-28 49.117 284,336 +330 0.93% 13,965,681
2010-10-29 2010-10-27 49.117 284,006 -3,100 0.93% 13,949,472
2010-10-28 2010-10-26 49.723 287,106 +5,178 0.94% 14,275,830
2010-10-27 2010-10-25 50.330 281,928 +66 1.12% 14,189,319
2010-10-26 2010-10-22 48.510 281,862 +11,742 1.12% 13,673,250
2010-10-25 2010-10-21 48.510 270,120 +1,649 1.07% 13,103,641
2010-10-22 2010-10-20 48.510 268,471 -1,385 1.07% 13,023,647
2010-10-21 2010-10-19 49.117 269,856 +1,979 1.07% 13,254,469
2010-10-20 2010-10-18 49.117 267,877 -924 1.07% 13,157,267
2010-10-19 2010-10-15 49.117 268,801 +1,187 1.07% 13,202,651
2010-10-18 2010-10-14 50.330 267,614 +12,996 1.06% 13,468,901
2010-10-15 2010-10-13 48.510 254,618 +7,388 1.01% 12,351,632
2010-10-14 2010-10-12 49.723 247,230 +2,144 0.98% 12,293,067
2010-10-13 2010-10-11 50.330 245,086 +6,860 0.98% 12,335,076
2010-10-12 2010-10-08 50.936 238,226 +1,088 0.95% 12,134,271
2010-10-11 2010-10-07 50.330 237,138 -1,814 0.94% 11,935,057
2010-10-08 2010-10-06 50.330 238,952 +5,772 0.95% 12,026,355
2010-10-07 2010-10-05 50.330 233,180 +5,113 0.93% 11,735,852
2010-10-06 2010-10-04 50.936 228,067 -825 0.91% 11,616,813
2010-10-05 2010-09-30 50.936 228,892 +561 0.91% 11,658,835
2010-10-04 2010-09-29 50.936 228,331 +1,847 0.91% 11,630,260
2010-09-30 2010-09-28 51.542 226,484 +1,715 0.90% 11,673,516
2010-09-29 2010-09-27 52.755 224,769 -33 0.90% 11,857,712
2010-09-28 2010-09-24 52.755 224,802 -99 0.90% 11,859,453
2010-09-27 2010-09-22 52.755 224,901 +15,667 0.90% 11,864,676
2010-09-24 2010-09-21 54.574 209,234 +560 0.84% 11,418,788
2010-09-22 2010-09-20 57.000 208,674 +3,233 0.84% 11,894,370
2010-09-21 2010-09-17 53.361 205,441 -66 0.83% 10,962,637
2010-09-20 2010-09-16 52.149 205,507 +2,374 0.83% 10,716,928
2010-09-17 2010-09-15 52.755 203,133 +2,045 0.82% 10,716,303
2010-09-16 2010-09-14 53.361 201,088 +99 0.81% 10,730,355
2010-09-15 2010-09-13 51.542 200,989 +957 0.81% 10,359,444
2010-09-14 2010-09-10 50.330 200,032 +659 0.80% 10,067,527
2010-09-13 2010-09-09 50.936 199,373 +1,650 0.80% 10,155,256
2010-09-10 2010-09-08 50.330 197,723 -9,631 0.79% 9,951,316
2010-09-09 2010-09-07 51.542 207,354 +165 0.83% 10,687,511
2010-09-08 2010-09-06 51.542 207,189 -2,474 0.83% 10,679,007
2010-09-07 2010-09-03 50.936 209,663 +330 0.84% 10,679,387
2010-09-06 2010-09-02 52.755 209,333 +9,697 0.84% 11,043,385
2010-09-03 2010-09-01 53.361 199,636 +2,176 0.80% 10,652,874
2010-09-02 2010-08-31 47.298 197,460 -66 0.79% 9,339,400
2010-09-01 2010-08-30 48.510 197,526 -1,847 0.79% 9,582,074
2010-08-31 2010-08-27 49.723 199,373 +1,155 0.80% 9,913,464
2010-08-30 2010-08-26 49.723 198,218 +824 0.80% 9,856,034
2010-08-27 2010-08-25 51.542 197,394 +1,518 0.79% 10,174,150
2010-08-26 2010-08-24 52.149 195,876 -99 0.78% 10,214,684
2010-08-25 2010-08-23 53.361 195,975 +2,836 0.78% 10,457,517
2010-08-24 2010-08-20 55.787 193,139 +11,346 0.77% 10,774,647
2010-08-23 2010-08-19 57.000 181,793 +825 0.73% 10,362,159
2010-08-20 2010-08-18 57.000 180,968 +2,210 0.72% 10,315,134
2010-08-19 2010-08-17 58.213 178,758 +3,067 0.71% 10,405,955
2010-08-18 2010-08-16 58.819 175,691 +3,430 0.70% 10,333,953
2010-08-17 2010-08-13 57.000 172,261 +2,672 0.69% 9,818,837
2010-08-16 2010-08-12 58.213 169,589 +3,496 0.68% 9,872,205
2010-08-13 2010-08-11 60.638 166,093 +1,385 0.66% 10,071,556
2010-08-12 2010-08-10 60.638 164,708 +2,540 0.66% 9,987,572
2010-08-11 2010-08-09 61.851 162,168 +132 0.65% 10,030,223
2010-08-10 2010-08-06 60.032 162,036 +165 0.65% 9,727,292
2010-08-09 2010-08-05 61.244 161,871 -1,682 0.65% 9,913,698
2010-08-06 2010-08-04 58.213 163,553 -693 0.65% 9,520,834
2010-08-05 2010-08-03 59.425 164,246 -33 0.66% 9,760,366
2010-08-04 2010-08-02 60.638 164,279 +3,694 0.90% 9,961,559
2010-08-03 2010-07-30 63.670 160,585 +2,738 0.88% 10,224,440
2010-08-02 2010-07-29 63.064 157,847 -4,189 0.87% 9,954,396
2010-07-30 2010-07-28 56.393 162,036 +956 0.89% 9,137,759
2010-07-29 2010-07-27 53.361 161,080 +528 0.89% 8,595,468
2010-07-27 2010-07-23 53.361 160,552 -396 0.88% 8,567,293
2010-07-26 2010-07-22 50.936 160,948 +1,122 0.89% 8,198,042
2010-07-23 2010-07-21 50.936 159,826 +1,979 0.88% 8,140,891
2010-07-22 2010-07-20 50.330 157,847 -330 0.87% 7,944,374
2010-07-21 2010-07-19 48.510 158,177 +3,760 0.87% 7,673,236
2010-07-20 2010-07-16 52.149 154,417 -1,485 0.85% 8,052,650
2010-07-19 2010-07-15 52.755 155,902 +2,639 0.86% 8,224,626
2010-07-16 2010-07-14 52.149 153,263 -758 0.84% 7,992,470
2010-07-15 2010-07-13 53.361 154,021 +3,265 0.85% 8,218,789
2010-07-14 2010-07-12 56.393 150,756 +99 0.83% 8,501,642
2010-07-13 2010-07-09 58.213 150,657 +1,022 0.83% 8,770,125
2010-07-12 2010-07-08 57.606 149,635 +2,804 0.82% 8,619,896
2010-07-09 2010-07-07 58.819 146,831 +231 0.81% 8,636,439
2010-07-08 2010-07-06 60.638 146,600 -330 0.81% 8,889,538
2010-07-07 2010-07-05 58.213 146,930 +857 0.81% 8,553,167
2010-07-06 2010-07-02 61.244 146,073 +495 0.80% 8,946,158
2010-07-05 2010-06-30 63.064 145,578 -1,220 0.80% 9,180,669
2010-07-02 2010-06-29 63.670 146,798 -165 0.81% 9,346,622
2010-06-30 2010-06-28 66.095 146,963 +66 0.81% 9,713,590
2010-06-29 2010-06-25 67.915 146,897 +429 0.81% 9,976,454
2010-06-28 2010-06-24 68.521 146,468 -165 0.81% 10,036,134
2010-06-25 2010-06-23 67.915 146,633 +989 0.81% 9,958,524
2010-06-24 2010-06-22 69.127 145,644 +330 0.80% 10,067,988
2010-06-23 2010-06-21 70.340 145,314 +462 0.80% 10,221,407
2010-06-22 2010-06-18 68.521 144,852 +1,682 0.80% 9,925,404
2010-06-21 2010-06-17 69.734 143,170 -330 0.79% 9,983,782
2010-06-18 2010-06-15 72.159 143,500 +3,760 0.79% 10,354,857
2010-06-17 2010-06-14 73.978 139,740 -726 0.77% 10,337,745
2010-06-15 2010-06-11 67.308 140,466 +924 0.77% 9,454,519
2010-06-14 2010-06-10 66.702 139,542 -330 0.77% 9,307,711
2010-06-11 2010-06-09 67.915 139,872 +825 0.77% 9,499,354
2010-06-10 2010-06-08 69.734 139,047 +1,649 0.76% 9,696,270
2010-06-09 2010-06-07 67.915 137,398 +1,682 0.76% 9,331,333
2010-06-08 2010-06-04 72.159 135,716 -825 0.75% 9,793,169
2010-06-04 2010-06-02 72.159 136,541 -1,649 0.75% 9,852,701
2010-06-03 2010-06-01 74.585 138,190 +2,210 0.76% 10,306,874
2010-06-02 2010-05-31 77.010 135,980 -2,540 0.75% 10,471,864
2010-06-01 2010-05-28 80.042 138,520 +2,078 0.76% 11,087,450
2010-05-31 2010-05-27 75.798 136,442 -198 0.75% 10,341,971
2010-05-28 2010-05-26 71.553 136,640 +165 0.75% 9,776,989
2010-05-27 2010-05-25 69.734 136,475 +2,177 0.75% 9,516,915
2010-05-26 2010-05-24 67.308 134,298 +726 0.74% 9,039,362
2010-05-25 2010-05-20 64.883 133,572 +824 0.73% 8,666,514
2010-05-24 2010-05-19 70.947 132,748 -4,057 0.73% 9,418,009
2010-05-20 2010-05-18 78.223 136,805 +759 0.75% 10,701,309
2010-05-19 2010-05-17 80.649 136,046 +2,639 0.75% 10,971,921
2010-05-18 2010-05-14 88.532 133,407 +2,737 0.73% 11,810,729
2010-05-17 2010-05-13 91.563 130,670 -198 0.72% 11,964,597
2010-05-14 2010-05-12 91.563 130,868 +660 0.72% 11,982,727
2010-05-13 2010-05-11 93.383 130,208 +989 0.72% 12,159,162
2010-05-12 2010-05-10 94.595 129,219 -593 0.71% 12,223,518
2010-05-11 2010-05-07 91.563 129,812 -99 0.71% 11,886,036
2010-05-10 2010-05-06 93.989 129,911 +923 0.71% 12,210,203
2010-05-07 2010-05-05 96.415 128,988 +3,035 0.71% 12,436,314
2010-05-06 2010-05-04 102.478 125,953 +8,344 0.69% 12,907,450
2010-05-05 2010-05-03 95.808 117,609 +2,078 0.65% 11,267,898
2010-05-04 2010-04-30 99.446 115,531 +1,155 0.63% 11,489,143
2010-05-03 2010-04-29 98.840 114,376 -1,551 0.63% 11,304,927
2010-04-30 2010-04-28 101.266 115,927 +1,551 0.64% 11,739,411
2010-04-29 2010-04-27 102.478 114,376 +692 0.63% 11,721,059
2010-04-28 2010-04-26 106.117 113,684 +198 0.62% 12,063,759
2010-04-27 2010-04-23 108.542 113,486 +3,002 0.62% 12,318,010
2010-04-26 2010-04-22 111.574 110,484 +725 0.69% 12,327,144
2010-04-23 2010-04-21 103.691 109,759 +4,684 0.69% 11,381,028
2010-04-22 2010-04-20 110.968 105,075 -99 0.66% 11,659,924
2010-04-21 2010-04-19 111.574 105,174 +824 0.66% 11,734,686
2010-04-20 2010-04-16 112.787 104,350 +7,421 0.77% 11,769,300
2010-04-16 2010-04-14 130.372 96,929 +5,377 0.74% 12,636,809
2010-04-15 2010-04-13 136.436 91,552 -3,266 0.70% 12,490,954
2010-04-14 2010-04-12 101.266 94,818 +627 0.72% 9,601,797
2010-04-13 2010-04-09 100.659 94,191 +1,121 0.72% 9,481,188
2010-04-12 2010-04-08 93.989 93,070 +1,023 0.71% 8,747,554
2010-04-09 2010-04-07 93.989 92,047 +857 0.70% 8,651,404
2010-04-08 2010-04-01 93.989 91,190 +2,804 0.70% 8,570,855
2010-04-07 2010-03-31 93.989 88,386 +495 0.68% 8,307,310
2010-04-01 2010-03-30 93.989 87,891 +329 0.67% 8,260,786
2010-03-31 2010-03-29 94.595 87,562 -132 0.67% 8,282,959
2010-03-30 2010-03-26 97.021 87,694 -329 0.67% 8,508,149
2010-03-29 2010-03-25 93.989 88,023 -660 0.67% 8,273,192
2010-03-26 2010-03-24 97.021 88,683 +330 0.68% 8,604,103
2010-03-24 2010-03-22 101.872 88,353 -495 0.67% 9,000,690
2010-03-23 2010-03-19 97.627 88,848 -330 0.68% 8,673,987
2010-03-22 2010-03-18 93.989 89,178 -494 0.68% 8,381,749
2010-03-19 2010-03-17 95.202 89,672 +527 0.69% 8,536,931
2010-03-18 2010-03-16 95.808 89,145 -1,121 0.68% 8,540,815
2010-03-17 2010-03-15 98.234 90,266 -99 0.69% 8,867,158
2010-03-16 2010-03-12 101.872 90,365 +824 0.69% 9,205,657
2010-03-15 2010-03-11 106.723 89,541 -1,253 0.68% 9,556,082
2010-03-12 2010-03-10 104.904 90,794 +561 0.69% 9,524,638
2010-03-11 2010-03-09 109.755 90,233 -4,420 0.69% 9,903,512
2010-03-10 2010-03-08 103.085 94,653 +165 0.72% 9,757,275
2010-03-09 2010-03-05 102.478 94,488 -33 0.72% 9,682,970
2010-03-08 2010-03-04 102.478 94,521 +1,319 0.72% 9,686,352
2010-03-05 2010-03-03 103.691 93,202 -165 0.71% 9,664,215
2010-03-04 2010-03-02 102.478 93,367 +660 0.71% 9,568,092
2010-03-03 2010-03-01 102.478 92,707 +1,122 0.71% 9,500,457
2010-03-02 2010-02-26 100.053 91,585 +164 0.70% 9,163,334
2010-03-01 2010-02-25 98.840 91,421 -164 0.70% 9,036,054
2010-02-26 2010-02-24 97.627 91,585 -2,243 0.70% 8,941,193
2010-02-23 2010-02-19 99.446 93,828 +494 0.72% 9,330,857
2010-02-17 2010-02-11 100.053 93,334 +2,144 0.71% 9,338,327
2010-02-12 2010-02-10 92.776 91,190 -165 0.72% 8,460,264
2010-02-11 2010-02-09 92.776 91,355 +2,738 0.72% 8,475,572
2010-02-10 2010-02-08 93.989 88,617 -330 0.70% 8,329,022
2010-02-09 2010-02-05 96.415 88,947 +1,155 0.70% 8,575,781
2010-02-08 2010-02-04 98.234 87,792 +593 0.69% 8,624,128
2010-02-05 2010-02-03 100.659 87,199 +891 0.69% 8,777,379
2010-02-04 2010-02-02 100.053 86,308 +923 0.68% 8,635,356
2010-02-03 2010-02-01 101.266 85,385 +660 0.67% 8,646,559
2010-02-02 2010-01-29 101.266 84,725 -462 0.67% 8,579,724
2010-01-29 2010-01-27 103.085 85,187 +1,023 0.67% 8,781,475
2010-01-28 2010-01-26 109.148 84,164 +165 0.66% 9,186,374
2010-01-27 2010-01-25 111.574 83,999 +494 0.66% 9,372,106
2010-01-26 2010-01-22 113.393 83,505 -66 0.66% 9,468,896
2010-01-25 2010-01-21 116.425 83,571 +363 0.66% 9,729,759
2010-01-22 2010-01-20 113.393 83,208 +1,385 0.66% 9,435,218
2010-01-18 2010-01-14 111.574 81,823 -296 0.64% 9,129,321
2010-01-15 2010-01-13 114.000 82,119 +3,628 0.65% 9,361,528
2010-01-14 2010-01-12 112.787 78,491 -198 0.62% 8,852,747
2010-01-12 2010-01-08 113.393 78,689 +593 0.62% 8,922,794
2010-01-11 2010-01-07 114.000 78,096 +330 0.62% 8,902,908
2010-01-08 2010-01-06 119.457 77,766 +1,023 0.61% 9,289,690
2010-01-07 2010-01-05 121.882 76,743 +198 0.60% 9,353,628
2010-01-06 2010-01-04 115.212 76,545 +362 0.60% 8,818,925
2010-01-05 2009-12-31 114.606 76,183 -923 0.60% 8,731,023
2010-01-04 2009-12-29 112.787 77,106 +1,649 0.61% 8,696,537
2009-12-30 2009-12-28 116.425 75,457 +429 0.59% 8,785,086
2009-12-29 2009-12-24 112.180 75,028 +890 0.59% 8,416,671
2009-12-28 2009-12-22 101.872 74,138 -1,385 0.58% 7,552,581
2009-12-23 2009-12-21 101.872 75,523 -330 0.60% 7,693,674
2009-12-22 2009-12-18 102.478 75,853 -33 0.60% 7,773,287
2009-12-21 2009-12-17 109.755 75,886 +429 0.60% 8,328,858
2009-12-18 2009-12-16 114.000 75,457 +1,220 0.59% 8,602,063
2009-12-17 2009-12-15 114.000 74,237 +561 0.59% 8,462,984
2009-12-16 2009-12-14 121.276 73,676 +594 0.63% 8,935,138
2009-12-15 2009-12-11 129.159 73,082 +857 0.62% 9,439,202
2009-12-14 2009-12-10 128.553 72,225 +396 0.61% 9,284,717
2009-12-11 2009-12-09 132.191 71,829 +330 0.61% 9,495,144
2009-12-10 2009-12-08 133.404 71,499 +4,519 0.61% 9,538,232
2009-12-09 2009-12-07 143.106 66,980 +6,629 0.57% 9,585,227
2009-12-08 2009-12-04 144.925 60,351 +3,496 0.51% 8,746,365
2009-12-07 2009-12-03 137.042 56,855 -4,716 0.50% 7,791,523
2009-12-04 2009-12-02 139.468 61,571 +428 0.54% 8,587,155
2009-12-03 2009-12-01 141.893 61,143 +132 0.53% 8,675,766
2009-12-02 2009-11-30 138.255 61,011 +99 0.53% 8,435,061
2009-12-01 2009-11-27 137.042 60,912 +990 0.53% 8,347,502
2009-11-30 2009-11-26 149.170 59,922 +132 0.52% 8,938,541
2009-11-27 2009-11-25 151.595 59,790 +1,781 0.52% 9,063,873
2009-11-26 2009-11-24 157.659 58,009 -1,155 0.51% 9,145,637
2009-11-25 2009-11-23 146.744 59,164 +990 0.52% 8,681,967
2009-11-24 2009-11-20 150.382 58,174 -165 0.51% 8,748,344
2009-11-23 2009-11-19 150.989 58,339 -924 0.51% 8,808,533
2009-11-20 2009-11-18 151.595 59,263 -164 0.52% 8,983,982
2009-11-19 2009-11-17 154.627 59,427 -330 0.52% 9,189,021
2009-11-18 2009-11-16 154.627 59,757 -66 0.61% 9,240,048
2009-11-17 2009-11-13 157.659 59,823 -165 0.61% 9,431,631
2009-11-16 2009-11-12 160.691 59,988 +165 0.61% 9,639,522
2009-11-13 2009-11-11 160.691 59,823 +626 0.61% 9,613,008
2009-11-12 2009-11-10 151.595 59,197 -989 0.60% 8,973,977
2009-11-10 2009-11-06 154.627 60,186 -825 0.61% 9,306,383
2009-11-05 2009-11-03 147.957 61,011 -296 0.62% 9,026,995
2009-11-04 2009-11-02 149.170 61,307 +329 0.62% 9,145,141
2009-11-03 2009-10-30 150.382 60,978 -66 0.62% 9,170,016
2009-11-02 2009-10-29 150.382 61,044 +693 0.75% 9,179,941
2009-10-30 2009-10-28 151.595 60,351 -99 0.74% 9,148,918
2009-10-29 2009-10-27 143.712 60,450 +990 0.74% 8,687,402
2009-10-28 2009-10-23 144.319 59,460 +4,947 0.73% 8,581,182
2009-10-27 2009-10-22 143.106 54,513 +660 0.67% 7,801,127
2009-10-23 2009-10-21 144.925 53,853 -66 0.66% 7,804,643
2009-10-21 2009-10-19 145.531 53,919 +659 0.79% 7,846,904
2009-10-20 2009-10-16 143.712 53,260 +660 0.78% 7,654,111
2009-10-19 2009-10-15 142.499 52,600 +1,484 0.77% 7,495,470
2009-10-09 2009-10-07 169.787 51,116 +165 0.75% 8,678,809
2009-10-07 2009-10-05 169.787 50,951 -99 0.75% 8,650,794
2009-10-02 2009-09-29 175.850 51,050 +165 0.75% 8,977,160
2009-09-30 2009-09-28 169.787 50,885 -99 0.75% 8,639,588
2009-09-28 2009-09-24 172.818 50,984 +660 0.75% 8,810,976
2009-09-25 2009-09-23 178.882 50,324 +2,869 0.74% 9,002,071
2009-09-23 2009-09-21 178.882 47,455 +165 0.70% 8,488,857
2009-09-22 2009-09-18 178.882 47,290 +198 0.69% 8,459,342
2009-09-21 2009-09-17 181.914 47,092 +429 0.69% 8,566,701
2009-09-18 2009-09-16 178.882 46,663 -726 0.68% 8,347,183
2009-09-15 2009-09-11 178.882 47,389 -297 0.70% 8,477,051
2009-09-14 2009-09-10 175.850 47,686 +1,353 0.70% 8,385,600
2009-09-11 2009-09-09 175.850 46,333 +494 0.68% 8,147,674
2009-09-09 2009-09-07 181.914 45,839 +99 0.67% 8,338,763
2009-09-03 2009-09-01 166.755 45,740 -1,187 0.67% 7,627,357
2009-09-02 2009-08-31 169.787 46,927 -165 0.69% 7,967,573
2009-08-28 2009-08-26 178.882 47,092 +1,154 0.69% 8,423,923
2009-08-21 2009-08-19 172.818 45,938 +462 0.67% 7,938,934
2009-08-20 2009-08-18 175.850 45,476 +66 0.67% 7,996,971
2009-08-19 2009-08-17 191.010 45,410 +165 0.67% 8,673,758
2009-08-18 2009-08-14 203.137 45,245 +396 0.66% 9,190,955
2009-08-17 2009-08-13 187.978 44,849 +495 0.66% 8,430,624
2009-08-14 2009-08-12 194.042 44,354 -165 0.65% 8,606,529
2009-08-13 2009-08-11 191.010 44,519 -330 0.65% 8,503,568
2009-08-12 2009-08-10 184.946 44,849 +231 0.66% 8,294,646
2009-08-11 2009-08-07 187.978 44,618 -792 0.65% 8,387,201
2009-08-10 2009-08-06 175.850 45,410 +99 0.67% 7,985,364
2009-08-07 2009-08-05 184.946 45,311 -561 0.67% 8,380,091
2009-08-06 2009-08-04 166.755 45,872 -659 0.67% 7,649,369
2009-08-05 2009-08-03 169.787 46,531 +725 0.68% 7,900,338
2009-08-04 2009-07-31 151.595 45,806 +132 0.67% 6,943,967
2009-08-03 2009-07-30 163.723 45,674 +2,672 0.67% 7,477,872
2009-07-30 2009-07-28 181.914 43,002 -2,903 0.63% 7,822,673
2009-07-29 2009-07-27 132.797 45,905 -329 0.67% 6,096,062
2009-07-24 2009-07-22 120.670 46,234 +33 0.68% 5,579,044
2009-07-23 2009-07-21 121.276 46,201 -759 0.68% 5,603,077
2009-07-22 2009-07-20 117.638 46,960 -165 0.69% 5,524,272
2009-07-21 2009-07-17 110.968 47,125 +2,507 0.69% 5,229,350
2009-07-17 2009-07-15 116.425 44,618 -198 0.65% 5,194,653
2009-07-13 2009-07-09 107.329 44,816 +330 0.66% 4,810,072
2009-07-10 2009-07-08 108.542 44,486 -1,353 0.65% 4,828,604
2009-07-09 2009-07-07 104.904 45,839 -100 0.67% 4,808,687
2009-07-08 2009-07-06 104.904 45,939 +165 0.67% 4,819,177
2009-07-07 2009-07-03 102.478 45,774 -1,221 0.67% 4,690,842
2009-07-03 2009-06-30 107.329 46,995 -33 0.69% 5,043,943
2009-07-02 2009-06-29 112.180 47,028 +825 0.69% 5,275,620
2009-06-30 2009-06-26 110.968 46,203 -99 0.68% 5,127,038
2009-06-26 2009-06-24 107.936 46,302 -99 0.68% 4,997,640
2009-06-24 2009-06-22 111.574 46,401 -165 0.68% 5,177,146
2009-06-22 2009-06-18 113.393 46,566 +561 0.68% 5,280,266
2009-06-19 2009-06-17 117.638 46,005 -495 0.68% 5,411,928
2009-06-18 2009-06-16 107.329 46,500 -528 0.68% 4,990,815
2009-06-17 2009-06-15 114.606 47,028 +1,056 0.69% 5,389,687
2009-06-16 2009-06-12 128.553 45,972 +429 0.67% 5,909,823
2009-06-15 2009-06-11 124.914 45,543 -231 0.67% 5,688,976
2009-06-12 2009-06-10 130.372 45,774 +857 0.67% 5,967,639
2009-06-11 2009-06-09 129.765 44,917 +198 0.66% 5,828,674
2009-06-10 2009-06-08 133.404 44,719 +3,035 0.66% 5,965,681
2009-06-09 2009-06-05 147.350 41,684 -3,760 0.61% 6,142,157
2009-06-08 2009-06-04 128.553 45,444 +494 0.67% 5,841,948
2009-06-05 2009-06-03 112.787 44,950 -1,682 0.66% 5,069,766
2009-06-04 2009-06-02 89.744 46,632 -132 0.68% 4,184,957
2009-06-03 2009-06-01 88.532 46,764 -1,055 0.69% 4,140,090
2009-06-02 2009-05-29 83.681 47,819 +1,220 0.70% 4,001,518
2009-05-27 2009-05-25 92.776 46,599 -1,682 0.68% 4,323,279
2009-05-26 2009-05-22 79.436 48,281 -2,276 0.71% 3,835,242
2009-05-25 2009-05-21 82.468 50,557 +6,102 0.74% 4,169,322
2009-05-22 2009-05-20 87.319 44,455 +4,123 0.65% 3,881,757
2009-05-21 2009-05-19 90.351 40,332 +989 0.59% 3,644,024
2009-05-19 2009-05-15 94.595 39,343 +627 0.58% 3,721,665
2009-05-18 2009-05-14 91.563 38,716 -330 0.57% 3,544,971
2009-05-15 2009-05-13 90.957 39,046 -923 0.57% 3,551,510
2009-05-14 2009-05-12 84.893 39,969 -495 0.59% 3,393,099
2009-05-13 2009-05-11 81.861 40,464 +1,550 0.59% 3,312,439
2009-05-12 2009-05-08 85.500 38,914 -857 0.57% 3,327,134
2009-05-11 2009-05-07 81.255 39,771 +1,121 0.58% 3,231,592
2009-05-08 2009-05-06 83.074 38,650 +989 0.57% 3,210,815
2009-05-07 2009-05-05 78.829 37,661 -1,979 0.55% 2,968,797
2009-05-06 2009-05-04 70.340 39,640 -527 0.58% 2,788,283
2009-05-05 2009-04-30 62.457 40,167 +1,088 0.59% 2,508,718
2009-05-04 2009-04-29 62.457 39,079 -330 0.57% 2,440,765
2009-04-30 2009-04-28 59.425 39,409 +1,056 0.58% 2,341,891
2009-04-29 2009-04-27 64.276 38,353 -3,068 0.56% 2,465,190
2009-04-28 2009-04-24 72.159 41,421 +66 0.61% 2,988,910
2009-04-27 2009-04-23 50.936 41,355 -362 0.61% 2,106,457
2009-04-24 2009-04-22 50.936 41,717 +659 0.61% 2,124,896
2009-04-23 2009-04-21 52.149 41,058 +165 0.60% 2,141,122
2009-04-22 2009-04-20 53.361 40,893 -33 0.60% 2,182,111
2009-04-20 2009-04-16 53.361 40,926 +33 0.60% 2,183,872
2009-04-17 2009-04-15 55.787 40,893 +990 0.60% 2,281,298
2009-04-08 2009-04-06 49.723 39,903 -297 0.59% 1,984,105
2009-04-07 2009-04-03 50.330 40,200 +593 0.59% 2,023,249
2009-04-06 2009-04-02 49.723 39,607 +330 0.58% 1,969,387
2009-04-03 2009-04-01 48.510 39,277 -1,979 0.58% 1,905,345
2009-04-01 2009-03-30 46.085 41,256 +792 0.61% 1,901,279
2009-03-27 2009-03-25 45.479 40,464 -495 0.59% 1,840,244
2009-03-26 2009-03-24 46.085 40,959 +1,847 0.60% 1,887,592
2009-03-25 2009-03-23 48.510 39,112 -165 0.57% 1,897,340
2009-03-23 2009-03-19 47.904 39,277 +1,122 0.58% 1,881,528
2009-03-19 2009-03-17 46.691 38,155 -99 0.56% 1,781,507
2009-03-06 2009-03-04 46.691 38,254 +99 0.56% 1,786,129
2009-03-04 2009-03-02 49.723 38,155 -66 0.56% 1,897,189
2009-02-23 2009-02-19 55.181 38,221 +165 0.56% 2,109,059
2009-02-19 2009-02-17 54.574 38,056 -957 0.56% 2,076,878
2009-02-16 2009-02-12 53.361 39,013 +495 0.57% 2,081,792
2009-02-12 2009-02-10 53.968 38,518 +989 0.57% 2,078,734
2009-02-11 2009-02-09 54.574 37,529 -132 0.55% 2,048,117
2009-02-02 2009-01-29 43.659 37,661 +132 0.55% 1,644,257
2009-01-29 2009-01-22 43.053 37,529 +165 0.55% 1,615,737
2009-01-15 2009-01-13 47.904 37,364 -99 0.55% 1,789,887
2009-01-12 2009-01-08 56.393 37,463 +165 0.55% 2,112,666
2009-01-09 2009-01-07 60.638 37,298 -626 0.55% 2,261,678
2009-01-08 2009-01-06 60.032 37,924 +1,748 0.56% 2,276,641
2009-01-07 2009-01-05 59.425 36,176 +725 0.53% 2,149,769
2009-01-06 2009-01-02 50.330 35,451 -1,154 0.52% 1,784,234
2009-01-02 2008-12-29 46.085 36,605 +660 0.54% 1,686,938
2008-12-29 2008-12-22 49.723 35,945 -660 0.53% 1,787,301
2008-12-23 2008-12-19 50.330 36,605 +396 0.54% 1,842,314
2008-12-18 2008-12-16 54.574 36,209 +297 0.53% 1,976,079
2008-12-15 2008-12-11 52.149 35,912 -330 0.53% 1,872,765
2008-12-12 2008-12-10 49.117 36,242 +66 0.53% 1,780,092
2008-12-11 2008-12-09 44.266 36,176 -825 0.53% 1,601,359
2008-12-10 2008-12-08 45.479 37,001 -165 0.54% 1,682,751
2008-12-08 2008-12-04 42.447 37,166 -330 0.55% 1,577,572
2008-12-04 2008-12-02 40.627 37,496 +495 0.55% 1,523,369
2008-12-03 2008-12-01 43.053 37,001 +1,484 0.54% 1,593,005
2008-11-28 2008-11-26 33.957 35,517 +99 0.52% 1,206,062
2008-11-27 2008-11-25 32.745 35,418 +165 0.52% 1,159,746
2008-11-13 2008-11-11 42.447 35,253 +165 0.52% 1,496,371
2008-11-10 2008-11-06 43.659 35,088 -165 0.52% 1,531,921
2008-11-07 2008-11-05 46.691 35,253 +495 0.52% 1,646,008
2008-11-06 2008-11-04 45.479 34,758 -99 0.51% 1,580,743
2008-11-04 2008-10-31 29.713 34,857 +330 0.51% 1,035,694
2008-11-03 2008-10-30 28.500 34,527 +132 0.51% 984,016
2008-10-17 2008-10-15 39.415 34,395 -198 0.50% 1,355,670
2008-10-15 2008-10-13 42.447 34,593 -165 0.51% 1,468,357
2008-10-10 2008-10-08 46.085 34,758 +231 0.51% 1,601,820
2008-10-08 2008-10-03 51.542 34,527 +165 0.51% 1,779,603
2008-10-06 2008-10-02 51.542 34,362 +494 0.50% 1,771,098
2008-09-30 2008-09-26 48.510 33,868 -164 0.50% 1,642,952
2008-09-29 2008-09-25 52.755 34,032 +164 0.50% 1,795,362
2008-09-25 2008-09-23 56.393 33,868 -362 0.50% 1,909,931
2008-09-24 2008-09-22 57.606 34,230 +165 0.50% 1,971,859
2008-09-22 2008-09-18 52.755 34,065 +164 0.50% 1,797,103
2008-09-19 2008-09-17 60.032 33,901 +1,056 0.50% 2,035,134
2008-09-18 2008-09-16 63.064 32,845 -165 0.48% 2,071,323
2008-09-16 2008-09-11 67.915 33,010 -330 0.48% 2,241,862
2008-09-05 2008-09-03 81.861 33,340 +231 0.49% 2,729,258
2008-09-02 2008-08-29 87.319 33,109 +165 0.49% 2,891,038
2008-09-01 2008-08-28 84.893 32,944 +264 0.48% 2,796,724
2008-08-29 2008-08-27 93.383 32,680 -99 0.48% 3,051,743
2008-08-28 2008-08-26 84.893 32,779 +165 0.48% 2,782,717
2008-08-20 2008-08-18 84.893 32,614 +330 0.48% 2,768,709
2008-08-18 2008-08-14 86.712 32,284 -495 0.47% 2,799,424
2008-08-15 2008-08-13 89.138 32,779 +627 0.48% 2,921,852
2008-08-14 2008-08-12 78.829 32,152 -165 0.47% 2,534,525
2008-08-12 2008-08-08 102.478 32,317 -66 0.47% 3,311,791
2008-08-07 2008-08-04 121.276 32,383 -99 0.48% 3,927,284
2008-08-01 2008-07-30 123.095 32,482 +165 0.48% 3,998,380
2008-07-30 2008-07-28 127.340 32,317 -99 0.47% 4,115,244
2008-07-28 2008-07-24 126.734 32,416 -99 0.48% 4,108,194
2008-07-22 2008-07-18 124.308 32,515 +132 0.48% 4,041,875
2008-07-15 2008-07-11 148.563 32,383 -165 0.48% 4,810,923
2008-07-11 2008-07-09 142.499 32,548 +165 0.48% 4,638,071
2008-07-08 2008-07-04 141.893 32,383 +132 0.48% 4,594,922
2008-07-07 2008-07-03 143.712 32,251 -693 0.47% 4,634,862
2008-07-02 2008-06-27 157.659 32,944 +99 0.48% 5,193,916
2008-06-30 2008-06-26 160.691 32,845 +462 0.48% 5,277,891
2008-06-25 2008-06-23 163.723 32,383 +99 0.48% 5,301,834
2008-06-24 2008-06-20 163.723 32,284 +165 0.47% 5,285,625
2008-06-23 2008-06-19 163.723 32,119 -1,650 0.47% 5,258,611
2008-06-18 2008-06-16 166.755 33,769 +99 0.50% 5,631,138
2008-06-16 2008-06-12 174.252 33,670 -209 0.49% 5,867,055
2008-06-12 2008-06-10 177.256 33,879 -33 0.49% 6,005,258
2008-06-11 2008-06-06 186.269 33,912 -266 0.49% 6,316,757
2008-06-10 2008-06-05 180.260 34,178 -34 0.50% 6,160,940
2008-06-06 2008-06-04 174.252 34,212 -166 0.50% 5,961,500
2008-06-04 2008-06-02 177.256 34,378 -166 0.50% 6,093,709
2008-06-03 2008-05-30 180.260 34,544 +366 0.50% 6,226,915
2008-06-02 2008-05-29 183.265 34,178 -167 0.50% 6,263,622
2008-05-30 2008-05-28 177.256 34,345 +34 0.50% 6,087,859
2008-05-23 2008-05-21 183.265 34,311 -34 0.50% 6,287,996
2008-05-22 2008-05-20 183.265 34,345 +666 0.50% 6,294,227
2008-05-21 2008-05-19 189.273 33,679 +333 0.49% 6,374,539
2008-05-20 2008-05-16 192.278 33,346 -167 0.49% 6,411,694
2008-05-16 2008-05-14 192.278 33,513 -166 0.49% 6,443,804
2008-05-15 2008-05-13 192.278 33,679 -33 0.49% 6,475,722
2008-05-13 2008-05-08 192.278 33,712 -599 0.49% 6,482,068
2008-05-09 2008-05-07 192.278 34,311 -400 0.50% 6,597,242
2008-05-07 2008-05-05 210.304 34,711 -333 0.51% 7,299,855
2008-05-06 2008-05-02 195.282 35,044 +133 0.51% 6,843,466
2008-05-05 2008-04-30 192.278 34,911 +833 0.51% 6,712,609
2008-05-02 2008-04-29 192.278 34,078 -100 0.50% 6,552,441
2008-04-30 2008-04-28 204.295 34,178 +266 0.50% 6,982,398
2008-04-29 2008-04-25 171.247 33,912 +999 0.49% 5,807,341
2008-04-28 2008-04-24 177.256 32,913 +99 0.48% 5,834,028
2008-04-23 2008-04-21 171.247 32,814 -66 0.48% 5,619,311
2008-04-10 2008-04-08 180.260 32,880 +166 0.48% 5,926,962
2008-04-09 2008-04-07 183.265 32,714 -166 0.48% 5,995,322
2008-04-08 2008-04-03 186.269 32,880 +499 0.48% 6,124,527
2008-04-07 2008-04-02 180.260 32,381 +100 0.47% 5,837,012
2008-04-03 2008-04-01 177.256 32,281 +166 0.47% 5,722,003
2008-04-02 2008-03-31 177.256 32,115 -66 0.47% 5,692,578
2008-04-01 2008-03-28 183.265 32,181 +100 0.47% 5,897,642
2008-03-28 2008-03-26 177.256 32,081 +100 0.47% 5,686,551
2008-03-27 2008-03-25 168.243 31,981 -67 0.47% 5,380,580
2008-03-26 2008-03-20 156.226 32,048 +533 0.47% 5,006,720
2008-03-20 2008-03-18 162.234 31,515 +366 0.46% 5,112,816
2008-03-19 2008-03-17 165.239 31,149 -34 0.45% 5,147,020
2008-03-18 2008-03-14 180.260 31,183 -133 0.45% 5,621,060
2008-03-17 2008-03-13 180.260 31,316 +500 0.46% 5,645,034
2008-03-13 2008-03-11 204.295 30,816 -100 0.45% 6,295,558
2008-03-12 2008-03-10 195.282 30,916 +599 0.45% 6,037,341
2008-03-11 2008-03-07 216.312 30,317 -167 0.44% 6,557,945
2008-03-10 2008-03-06 243.352 30,484 +134 0.44% 7,418,328
2008-03-07 2008-03-05 249.360 30,350 -67 0.44% 7,568,082
2008-03-06 2008-03-04 255.369 30,417 +333 0.44% 7,767,555
2008-03-04 2008-02-29 249.360 30,084 -333 0.44% 7,501,753
2008-03-03 2008-02-28 249.360 30,417 +333 0.44% 7,584,789
2008-02-29 2008-02-27 234.339 30,084 -1,232 0.44% 7,049,840
2008-02-28 2008-02-26 240.347 31,316 +633 0.46% 7,526,713
2008-02-27 2008-02-25 246.356 30,683 +100 0.45% 7,558,937
2008-02-22 2008-02-20 219.317 30,583 +499 0.44% 6,707,366
2008-02-21 2008-02-19 228.330 30,084 -400 0.44% 6,869,075
2008-02-20 2008-02-18 213.308 30,484 +400 0.44% 6,502,485
2008-02-19 2008-02-15 210.304 30,084 -167 0.44% 6,326,779
2008-02-18 2008-02-14 207.299 30,251 -832 0.44% 6,271,016
2008-02-15 2008-02-13 192.278 31,083 +167 0.45% 5,976,569
2008-02-12 2008-02-06 186.269 30,916 -1,731 0.45% 5,758,695
2008-02-11 2008-02-04 204.295 32,647 -100 0.47% 6,669,622
2008-02-05 2008-02-01 180.260 32,747 -300 0.48% 5,902,987
2008-02-04 2008-01-31 180.260 33,047 +167 0.48% 5,957,065
2008-02-01 2008-01-30 186.269 32,880 -33 0.48% 6,124,527
2008-01-31 2008-01-29 189.273 32,913 +1,664 0.48% 6,229,556
2008-01-30 2008-01-28 180.260 31,249 +133 0.45% 5,632,957
2008-01-29 2008-01-25 186.269 31,116 -166 0.45% 5,795,948
2008-01-28 2008-01-24 180.260 31,282 +466 0.45% 5,638,906
2008-01-25 2008-01-23 189.273 30,816 -67 0.45% 5,832,649
2008-01-24 2008-01-22 177.256 30,883 +67 0.45% 5,474,199
2008-01-23 2008-01-21 207.299 30,816 +33 0.45% 6,388,140
2008-01-22 2008-01-18 222.321 30,783 -699 0.45% 6,843,712
2008-01-21 2008-01-17 189.273 31,482 -133 0.46% 5,958,706
2008-01-18 2008-01-16 189.273 31,615 +632 0.46% 5,983,879
2008-01-17 2008-01-15 213.308 30,983 +1,298 0.45% 6,608,926
2008-01-16 2008-01-14 234.339 29,685 -100 0.43% 6,956,339
2008-01-15 2008-01-11 237.343 29,785 -1,797 0.43% 7,069,257
2008-01-14 2008-01-10 243.352 31,582 -33 0.46% 7,685,528
2008-01-11 2008-01-09 243.352 31,615 -10,119 0.46% 7,693,559
2008-01-08 2008-01-04 246.356 41,734 +100 0.61% 10,281,416
2008-01-07 2008-01-03 243.352 41,634 -67 0.60% 10,131,698
2008-01-02 2007-12-27 255.369 41,701 +100 0.61% 10,649,138
2007-12-28 2007-12-24 261.378 41,601 -200 0.60% 10,873,568
2007-12-27 2007-12-20 252.365 41,801 +400 0.61% 10,549,091
2007-12-21 2007-12-19 246.356 41,401 +699 0.60% 10,199,379
2007-12-20 2007-12-18 246.356 40,702 -100 0.59% 10,027,177
2007-12-19 2007-12-17 249.360 40,802 -366 0.59% 10,174,395
2007-12-18 2007-12-14 264.382 41,168 -67 0.60% 10,884,074
2007-12-17 2007-12-13 273.395 41,235 -33 0.60% 11,273,440
2007-12-14 2007-12-12 279.404 41,268 -166 0.60% 11,530,428
2007-12-13 2007-12-11 288.417 41,434 -167 0.60% 11,950,255
2007-12-12 2007-12-10 291.421 41,601 +167 0.60% 12,123,404
2007-12-11 2007-12-07 300.434 41,434 +66 0.60% 12,448,182
2007-12-10 2007-12-06 300.434 41,368 +133 0.60% 12,428,353
2007-12-05 2007-12-03 306.443 41,235 -2,030 0.60% 12,636,163
2007-12-03 2007-11-29 318.460 43,265 +33 0.63% 13,778,173
2007-11-30 2007-11-28 324.469 43,232 -166 0.63% 14,027,431
2007-11-27 2007-11-23 264.382 43,398 -534 0.63% 11,473,646
2007-11-26 2007-11-22 276.399 43,932 -998 0.64% 12,142,773
2007-11-23 2007-11-21 282.408 44,930 +100 0.65% 12,688,589
2007-11-22 2007-11-20 294.425 44,830 -799 0.65% 13,199,087
2007-11-21 2007-11-19 294.425 45,629 -133 0.66% 13,434,332
2007-11-20 2007-11-16 297.430 45,762 -100 0.66% 13,610,976
2007-11-19 2007-11-15 306.443 45,862 +366 0.67% 14,054,074
2007-11-16 2007-11-14 300.434 45,496 -233 0.66% 13,668,545
2007-11-15 2007-11-13 294.425 45,729 +2,563 0.66% 13,463,775
2007-11-14 2007-11-12 297.430 43,166 +33 0.63% 12,838,848
2007-11-12 2007-11-08 318.460 43,133 -33 0.63% 13,736,136
2007-11-08 2007-11-06 330.477 43,166 +133 0.63% 14,265,387
2007-11-07 2007-11-05 324.469 43,033 -100 0.63% 13,962,862
2007-11-06 2007-11-02 336.486 43,133 -1,797 0.63% 14,513,653
2007-11-05 2007-11-01 348.503 44,930 -433 0.65% 15,658,259
2007-11-02 2007-10-31 336.486 45,363 +965 0.66% 15,264,017
2007-11-01 2007-10-30 348.503 44,398 +67 0.65% 15,472,855
2007-10-31 2007-10-29 360.521 44,331 -2,596 0.64% 15,982,247
2007-10-30 2007-10-26 354.512 46,927 +133 0.68% 16,636,190
2007-10-29 2007-10-25 366.529 46,794 +3,528 0.68% 17,151,380
2007-10-26 2007-10-24 354.512 43,266 +4,893 0.63% 15,338,321
2007-10-25 2007-10-23 372.538 38,373 +3,653 0.56% 14,295,406
2007-10-24 2007-10-22 297.430 34,720 +300 0.50% 10,326,757
2007-10-23 2007-10-18 312.451 34,420 -67 0.50% 10,754,575
2007-10-22 2007-10-17 324.469 34,487 -200 0.50% 11,189,952
2007-10-18 2007-10-16 336.486 34,687 -866 0.50% 11,671,692
2007-10-17 2007-10-15 348.503 35,553 +699 0.52% 12,390,342
2007-10-16 2007-10-12 366.529 34,854 +533 0.51% 12,775,018
2007-10-15 2007-10-11 378.547 34,321 +66 0.50% 12,992,106
2007-10-12 2007-10-10 377.045 34,255 +300 0.50% 12,915,665
2007-10-11 2007-10-09 394.999 33,955 +834 0.49% 13,412,197
2007-10-10 2007-10-08 377.045 33,121 +33 0.48% 12,488,096
2007-10-09 2007-10-05 383.029 33,088 +234 0.48% 12,673,680
2007-10-08 2007-10-04 371.060 32,854 -1,738 0.48% 12,190,799
2007-10-05 2007-10-03 383.029 34,592 -601 0.50% 13,249,756
2007-10-04 2007-10-02 406.969 35,193 +100 0.51% 14,322,454
2007-10-03 2007-09-28 400.984 35,093 +67 0.51% 14,071,731
2007-10-02 2007-09-27 383.029 35,026 -301 0.51% 13,415,991
2007-09-28 2007-09-25 377.045 35,327 +769 0.51% 13,319,856
2007-09-27 2007-09-24 377.045 34,558 +250 0.50% 13,029,909
2007-09-25 2007-09-21 389.014 34,308 +1,103 0.50% 13,346,303
2007-09-24 2007-09-20 418.939 33,205 -501 0.48% 13,910,853
2007-09-21 2007-09-19 424.923 33,706 +568 0.49% 14,322,466
2007-09-20 2007-09-18 436.893 33,138 +2,172 0.48% 14,477,761
2007-09-19 2007-09-17 412.954 30,966 +2,139 0.45% 12,787,523
2007-09-18 2007-09-14 412.954 28,827 +100 0.42% 11,904,215
2007-09-17 2007-09-13 412.954 28,727 -33 0.42% 11,862,920
2007-09-14 2007-09-12 418.939 28,760 -67 0.42% 12,048,671
2007-09-13 2007-09-11 418.939 28,827 -34 0.42% 12,076,740
2007-09-12 2007-09-10 424.923 28,861 -267 0.42% 12,263,713
2007-09-11 2007-09-07 424.923 29,128 +200 0.42% 12,377,167
2007-09-10 2007-09-06 418.939 28,928 -367 0.42% 12,119,053
2007-09-07 2007-09-05 406.969 29,295 -34 0.42% 11,922,152
2007-09-06 2007-09-04 412.954 29,329 -33 0.42% 12,111,518
2007-09-05 2007-09-03 430.908 29,362 +1,337 0.42% 12,652,326
2007-09-03 2007-08-30 383.029 28,025 +434 0.41% 10,734,401
2007-08-31 2007-08-29 383.029 27,591 -5,681 0.40% 10,568,167
2007-08-30 2007-08-28 406.969 33,272 -234 0.48% 13,540,667
2007-08-29 2007-08-27 442.878 33,506 +334 0.48% 14,839,065
2007-08-28 2007-08-24 412.954 33,172 +34 0.48% 13,698,499
2007-08-27 2007-08-23 412.954 33,138 -401 0.48% 13,684,459
2007-08-24 2007-08-22 359.090 33,539 -67 0.48% 12,043,524
2007-08-23 2007-08-21 347.120 33,606 +1,704 0.48% 11,665,331
2007-08-22 2007-08-20 359.090 31,902 +435 0.46% 11,455,694
2007-08-21 2007-08-17 335.151 31,467 -1,304 0.45% 10,546,190
2007-08-20 2007-08-16 359.090 32,771 +234 0.47% 11,767,743
2007-08-17 2007-08-15 383.029 32,537 -100 0.47% 12,462,630
2007-08-16 2007-08-14 400.984 32,637 +100 0.47% 13,086,915
2007-08-15 2007-08-13 377.045 32,537 +67 0.47% 12,267,902
2007-08-14 2007-08-10 365.075 32,470 +902 0.47% 11,853,985
2007-08-13 2007-08-09 394.999 31,568 -200 0.45% 12,469,334
2007-08-10 2007-08-08 383.029 31,768 -568 0.46% 12,168,081
2007-08-09 2007-08-07 359.090 32,336 +535 0.46% 11,611,539
2007-08-08 2007-08-06 400.984 31,801 +467 0.46% 12,751,692
2007-08-07 2007-08-03 424.923 31,334 +2,975 0.45% 13,314,548
2007-08-06 2007-08-02 442.878 28,359 +1,336 0.41% 12,559,573
2007-08-03 2007-08-01 472.802 27,023 +1,771 0.39% 12,776,529
2007-08-02 2007-07-31 508.711 25,252 +168 0.36% 12,845,971
2007-08-01 2007-07-30 496.741 25,084 -702 0.36% 12,460,260
2007-07-31 2007-07-27 490.757 25,786 -1,471 0.37% 12,654,648
2007-07-27 2007-07-25 532.650 27,257 +101 0.39% 14,518,452
2007-07-26 2007-07-24 532.650 27,156 +1,370 0.39% 14,464,654
2007-07-25 2007-07-23 550.605 25,786 +1,069 0.37% 14,197,898
2007-07-24 2007-07-20 550.605 24,717 -367 0.36% 13,609,301
2007-07-23 2007-07-19 514.696 25,084 +434 0.36% 12,910,631
2007-07-20 2007-07-18 526.666 24,650 -4,578 0.35% 12,982,306
2007-07-19 2007-07-17 496.741 29,228 -401 0.42% 14,518,757
2007-07-18 2007-07-16 490.757 29,629 +902 0.43% 14,540,625
2007-07-17 2007-07-13 502.726 28,727 -2,874 0.41% 14,441,816
2007-07-16 2007-07-12 460.832 31,601 +1,270 0.45% 14,562,763
2007-07-13 2007-07-11 466.817 30,331 -334 0.44% 14,159,032
2007-07-12 2007-07-10 478.787 30,665 -1,738 0.44% 14,681,999
2007-07-11 2007-07-09 502.726 32,403 -3,542 0.47% 16,289,837
2007-07-10 2007-07-06 418.939 35,945 -3,442 0.52% 15,058,745
2007-07-09 2007-07-05 430.908 39,387 +3,375 0.57% 16,972,180
2007-07-06 2007-07-04 448.863 36,012 +1,437 0.52% 16,164,443
2007-07-05 2007-07-03 442.878 34,575 +1,069 0.50% 15,312,502
2007-07-04 2007-06-29 454.848 33,506 +2,473 0.48% 15,240,121
2007-07-03 2007-06-28 472.802 31,033 +1,638 0.45% 14,672,465
2007-06-29 2007-06-27 478.787 29,395 +2,673 0.49% 14,073,940
2007-06-28 2007-06-26 490.757 26,722 -1,170 0.45% 13,113,996
2007-06-27 2007-06-25 496.741 27,892 +769 0.47% 13,855,110
2007-06-26 2007-06-22 496.741 27,123 0.45% 13,473,116

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