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: OCBC SECURITIES BROKERAGE (HK) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.184 8,850 +0 0.00% 1,628
2025-10-13 2025-10-09 0.185 8,850 +0 0.00% 1,637
2025-10-10 2025-10-08 0.191 8,850 +0 0.00% 1,690
2025-10-09 2025-10-06 0.190 8,850 +0 0.00% 1,682
2025-10-08 2025-10-03 0.185 8,850 +0 0.00% 1,637
2025-10-06 2025-10-02 0.188 8,850 +0 0.00% 1,664
2025-10-03 2025-09-30 0.189 8,850 -120,000 0.00% 1,673
2025-09-29 2025-09-25 0.164 128,850 +105,000 0.02% 21,131
2025-09-25 2025-09-23 0.195 23,850 -75,000 0.00% 4,651
2025-09-22 2025-09-18 0.130 98,850 -45,000 0.02% 12,850
2025-08-26 2025-08-22 0.126 143,850 -150,000 0.02% 18,125
2025-08-11 2025-08-07 0.109 293,850 +75,000 0.05% 32,030
2025-07-24 2025-07-22 0.115 218,850 +75,000 0.04% 25,168
2025-07-07 2025-07-03 0.135 143,850 +105,000 0.02% 19,420
2025-07-04 2025-07-02 0.124 38,850 -30,000 0.01% 4,817
2025-04-24 2025-04-22 0.167 68,850 +60,000 0.01% 11,498
2025-03-31 2025-03-27 0.180 8,850 -40,500 0.00% 1,593
2025-03-25 2025-03-21 0.180 49,350 +40,500 0.01% 8,883
2025-03-21 2025-03-19 0.180 8,850 -460,407 0.00% 1,593
2025-03-14 2025-03-12 0.180 469,257 -6,000 0.08% 84,466
2025-02-21 2025-02-19 0.190 475,257 -200 0.08% 90,299
2025-02-10 2025-02-06 0.190 475,457 +3,000 0.09% 90,337
2024-11-15 2024-11-13 0.240 472,457 -42,000 0.09% 113,390
2024-11-07 2024-11-05 0.210 514,457 +42,000 0.10% 108,036
2024-11-06 2024-11-04 0.220 472,457 -40,500 0.09% 103,941
2024-10-30 2024-10-28 0.210 512,957 +40,500 0.10% 107,721
2024-10-04 2024-10-02 0.250 472,457 -222,000 0.09% 118,114
2024-10-02 2024-09-27 0.220 694,457 -123,000 0.13% 152,781
2024-09-30 2024-09-26 0.220 817,457 -90,000 0.16% 179,841
2024-09-27 2024-09-25 0.220 907,457 +39,000 0.17% 199,641
2024-09-26 2024-09-24 0.220 868,457 -120,000 0.17% 191,061
2024-09-25 2024-09-23 0.220 988,457 -90,000 0.19% 217,461
2024-09-23 2024-09-19 0.230 1,078,457 +606,000 0.21% 248,045
2024-09-13 2024-09-11 0.240 472,457 -36,000 0.09% 113,390
2024-09-02 2024-08-29 0.240 508,457 -126,000 0.10% 122,030
2024-08-30 2024-08-28 0.240 634,457 -120,000 0.12% 152,270
2024-08-26 2024-08-22 0.250 754,457 -45,000 0.14% 188,614
2024-08-23 2024-08-21 0.250 799,457 +39,000 0.15% 199,864
2024-08-22 2024-08-20 0.240 760,457 +96,000 0.15% 182,510
2024-08-20 2024-08-16 0.250 664,457 -120,000 0.13% 166,114
2024-08-19 2024-08-15 0.250 784,457 -51,000 0.15% 196,114
2024-08-16 2024-08-14 0.240 835,457 -90,000 0.16% 200,510
2024-08-15 2024-08-13 0.250 925,457 +12,000 0.18% 231,364
2024-08-14 2024-08-12 0.250 913,457 +132,000 0.17% 228,364
2024-08-13 2024-08-09 0.260 781,457 +24,000 0.15% 203,179
2024-08-09 2024-08-07 0.260 757,457 +24,000 0.14% 196,939
2024-08-08 2024-08-06 0.260 733,457 +12,000 0.14% 190,699
2024-08-06 2024-08-02 0.270 721,457 +73,500 0.14% 194,793
2024-08-05 2024-08-01 0.260 647,957 +12,000 0.12% 168,469
2024-08-01 2024-07-30 0.260 635,957 +1,500 0.12% 165,349
2024-07-31 2024-07-29 0.260 634,457 +36,000 0.12% 164,959
2024-07-29 2024-07-25 0.250 598,457 +126,000 0.11% 149,614
2024-07-09 2024-07-05 0.280 472,457 -43,500 0.09% 132,288
2024-07-05 2024-07-03 0.280 515,957 -60,000 0.10% 144,468
2024-07-04 2024-07-02 0.280 575,957 -16,500 0.11% 161,268
2024-07-03 2024-06-28 0.270 592,457 +120,000 0.11% 159,963
2024-06-27 2024-06-25 0.270 472,457 -6,000 0.09% 127,563
2024-06-26 2024-06-24 0.280 478,457 -270,000 0.09% 133,968
2024-06-25 2024-06-21 0.280 748,457 -16,500 0.14% 209,568
2024-06-24 2024-06-20 0.280 764,957 -124,500 0.15% 214,188
2024-06-21 2024-06-19 0.280 889,457 +39,000 0.17% 249,048
2024-06-20 2024-06-18 0.290 850,457 +195,000 0.16% 246,633
2024-06-19 2024-06-17 0.290 655,457 +99,000 0.13% 190,083
2024-06-18 2024-06-14 0.290 556,457 +222,000 0.11% 161,373
2024-06-17 2024-06-13 0.300 334,457 -295,500 0.06% 100,337
2024-06-14 2024-06-12 0.280 629,957 -72,000 0.12% 176,388
2024-06-13 2024-06-11 0.270 701,957 +283,500 0.13% 189,528
2024-06-07 2024-06-05 0.330 418,457 +42,000 0.08% 138,091
2024-06-06 2024-06-04 0.370 376,457 +9,000 0.07% 139,289
2024-06-05 2024-06-03 0.310 367,457 +28,500 0.07% 113,912
2024-05-17 2024-05-14 0.290 338,957 -10,500 0.06% 98,298
2024-05-16 2024-05-13 0.290 349,457 -28,500 0.07% 101,343
2024-04-17 2024-04-15 0.250 377,957 -1,500 0.07% 94,489
2024-04-16 2024-04-12 0.230 379,457 +30,000 0.07% 87,275
2024-03-25 2024-03-21 0.230 349,457 +10,500 0.07% 80,375
2024-03-22 2024-03-20 0.240 338,957 +15,000 0.06% 81,350
2024-03-11 2024-03-07 0.180 323,957 -20 0.06% 58,312
2023-10-19 2023-10-17 0.260 323,977 +45,000 0.06% 84,234
2023-10-16 2023-10-12 0.290 278,977 +25,500 0.05% 80,903
2023-10-12 2023-10-10 0.280 253,477 -30,000 0.05% 70,974
2023-10-10 2023-10-06 0.340 283,477 +30,000 0.05% 96,382
2023-08-21 2023-08-17 0.250 253,477 -40 0.05% 63,369
2023-07-27 2023-07-25 0.280 253,517 -400 0.05% 70,985
2023-06-20 2023-06-16 0.310 253,917 -300 0.05% 78,714
2023-06-09 2023-06-07 0.350 254,217 -160 0.05% 88,976
2023-05-09 2023-05-05 0.330 254,377 -100 0.05% 83,944
2023-05-03 2023-04-28 0.350 254,477 -1,000 0.05% 89,067
2023-05-02 2023-04-27 0.340 255,477 +15,000 0.05% 86,862
2023-04-26 2023-04-24 0.370 240,477 -12,000 0.05% 88,976
2023-03-20 2023-03-16 0.390 252,477 -15,000 0.05% 98,466
2023-01-13 2023-01-11 0.380 267,477 +30,000 0.05% 101,641
2023-01-06 2023-01-04 0.340 237,477 +15,000 0.05% 80,742
2022-11-18 2022-11-16 0.390 222,477 -200 0.04% 86,766
2022-09-15 2022-09-13 0.460 222,677 -100 0.04% 102,431
2022-07-22 2022-07-20 0.440 222,777 +33,000 0.04% 98,022
2022-07-20 2022-07-18 0.560 189,777 -49,500 0.04% 106,275
2022-07-18 2022-07-14 0.530 239,277 -10,500 0.05% 126,817
2022-07-07 2022-07-05 0.500 249,777 +60,000 0.05% 124,888
2022-06-24 2022-06-22 0.500 189,777 -30,000 0.04% 94,888
2022-06-23 2022-06-21 0.510 219,777 -6,000 0.04% 112,086
2022-06-16 2022-06-14 0.400 225,777 +6,000 0.04% 90,311
2022-03-30 2022-03-28 0.580 219,777 -85,500 0.04% 127,471
2022-03-29 2022-03-25 0.570 305,277 -180,000 0.06% 174,008
2022-03-15 2022-03-11 0.480 485,277 -12,000 0.09% 232,933
2022-03-14 2022-03-10 0.500 497,277 +105,000 0.09% 248,638
2022-03-09 2022-03-07 0.540 392,277 +105,000 0.07% 211,830
2022-03-04 2022-03-02 0.490 287,277 -21,000 0.05% 140,766
2022-03-03 2022-03-01 0.440 308,277 -204,000 0.06% 135,642
2022-03-02 2022-02-28 0.420 512,277 -30,000 0.10% 215,156
2022-02-22 2022-02-18 0.400 542,277 +30,000 0.10% 216,911
2022-02-18 2022-02-16 0.420 512,277 -69,000 0.10% 215,156
2022-02-17 2022-02-15 0.380 581,277 +102,000 0.11% 220,885
2022-02-15 2022-02-11 0.400 479,277 +102,000 0.09% 191,711
2022-02-14 2022-02-10 0.400 377,277 +70,500 0.07% 150,911
2022-02-11 2022-02-09 0.450 306,777 -4,600 0.06% 138,050
2022-02-08 2022-02-04 0.360 311,377 -18,000 0.06% 112,096
2022-01-28 2022-01-26 0.290 329,377 -16,500 0.06% 95,519
2022-01-24 2022-01-20 0.290 345,877 +10,500 0.07% 100,304
2022-01-10 2022-01-06 0.240 335,377 -12,000 0.06% 80,490
2022-01-07 2022-01-05 0.250 347,377 -720,000 0.07% 86,844
2021-12-29 2021-12-24 0.210 1,067,377 +16,500 0.20% 224,149
2021-12-20 2021-12-16 0.250 1,050,877 -9,000 0.20% 262,719
2021-12-16 2021-12-14 0.290 1,059,877 -30,000 0.20% 307,364
2021-12-13 2021-12-09 0.170 1,089,877 +4,500 0.21% 185,279
2021-12-01 2021-11-29 0.190 1,085,377 -3,000 0.21% 206,222
2021-11-29 2021-11-25 0.210 1,088,377 -40,500 0.21% 228,559
2021-11-25 2021-11-23 0.210 1,128,877 -91,500 0.22% 237,064
2021-11-24 2021-11-22 0.200 1,220,377 +277,950 0.23% 244,075
2021-11-11 2021-11-09 0.720 942,427 +30,000 0.18% 678,547
2021-11-08 2021-11-04 0.700 912,427 -174,000 0.17% 638,699
2021-11-05 2021-11-03 0.670 1,086,427 -3,000 0.21% 727,906
2021-11-04 2021-11-02 0.690 1,089,427 -72,000 0.21% 751,705
2021-11-01 2021-10-28 0.700 1,161,427 +21,000 0.22% 812,999
2021-10-28 2021-10-26 0.710 1,140,427 +13,500 0.22% 809,703
2021-10-20 2021-10-18 0.740 1,126,927 +114,000 0.22% 833,926
2021-10-12 2021-10-08 0.770 1,012,927 +10,500 0.19% 779,954
2021-10-11 2021-10-07 0.800 1,002,427 +306,000 0.19% 801,942
2021-10-08 2021-10-06 0.850 696,427 -450,000 0.13% 591,963
2021-10-06 2021-10-04 0.710 1,146,427 +10,500 0.22% 813,963
2021-10-05 2021-09-30 0.730 1,135,927 -186,000 0.22% 829,227
2021-09-28 2021-09-24 0.720 1,321,927 -45,000 0.25% 951,787
2021-09-23 2021-09-20 0.670 1,366,927 +9,000 0.26% 915,841
2021-09-14 2021-09-10 0.660 1,357,927 +100,500 0.26% 896,232
2021-09-13 2021-09-09 0.660 1,257,427 -93,000 0.24% 829,902
2021-08-19 2021-08-17 0.550 1,350,427 +37,500 0.26% 742,735
2021-08-10 2021-08-06 0.630 1,312,927 -31,500 0.25% 827,144
2021-08-05 2021-08-03 0.560 1,344,427 +70,500 0.26% 752,879
2021-07-29 2021-07-27 0.590 1,273,927 +73,500 0.24% 751,617
2021-07-28 2021-07-26 0.630 1,200,427 +16,500 0.23% 756,269
2021-07-22 2021-07-20 0.650 1,183,927 +43,500 0.23% 769,553
2021-07-15 2021-07-13 0.690 1,140,427 +13,500 0.22% 786,895
2021-06-30 2021-06-28 0.660 1,126,927 +60,000 0.22% 743,772
2021-06-28 2021-06-24 0.680 1,066,927 +1,500 0.20% 725,510
2021-06-07 2021-06-03 0.810 1,065,427 +30,000 0.20% 862,996
2021-06-04 2021-06-02 0.780 1,035,427 +9,000 0.20% 807,633
2021-06-01 2021-05-28 0.790 1,026,427 +360,000 0.20% 810,877
2021-05-07 2021-05-05 0.930 666,427 +43,500 0.13% 619,777
2021-05-06 2021-05-04 0.910 622,927 -6,000 0.12% 566,864
2021-04-27 2021-04-23 0.780 628,927 +6,000 0.12% 490,563
2021-03-25 2021-03-23 0.880 622,927 +48,000 0.12% 548,176
2021-03-23 2021-03-19 0.940 574,927 -39,000 0.11% 540,431
2021-03-19 2021-03-17 0.950 613,927 +30,000 0.12% 583,231
2021-03-17 2021-03-15 0.940 583,927 -9,000 0.11% 548,891
2021-03-16 2021-03-12 0.970 592,927 +31,500 0.11% 575,139
2021-03-12 2021-03-10 0.920 561,427 -19,500 0.11% 516,513
2021-03-10 2021-03-08 0.980 580,927 -7,500 0.11% 569,308
2021-03-09 2021-03-05 1.130 588,427 -28,500 0.11% 664,923
2021-03-03 2021-03-01 0.790 616,927 -9,000 0.12% 487,372
2021-03-01 2021-02-25 0.850 625,927 +3,000 0.12% 532,038
2021-02-26 2021-02-24 0.880 622,927 +13,500 0.12% 548,176
2021-02-25 2021-02-23 0.920 609,427 +21,000 0.12% 560,673
2021-02-24 2021-02-22 1.010 588,427 +6,000 0.11% 594,311
2021-02-23 2021-02-19 1.210 582,427 -15,000 0.11% 704,737
2021-02-22 2021-02-18 1.260 597,427 +7,500 0.11% 752,758
2021-02-19 2021-02-17 1.270 589,927 -411,000 0.11% 749,207
2021-02-18 2021-02-16 0.810 1,000,927 -151,500 0.19% 810,751
2021-01-28 2021-01-26 0.540 1,152,427 +15,000 0.22% 622,311
2021-01-27 2021-01-25 0.550 1,137,427 +30,000 0.22% 625,585
2021-01-20 2021-01-18 0.620 1,107,427 -4,501 0.21% 686,605
2021-01-05 2020-12-31 0.560 1,111,928 -13,500 0.21% 622,680
2020-12-22 2020-12-18 0.680 1,125,428 +3,000 0.21% 765,291
2020-12-21 2020-12-17 0.800 1,122,428 +9,700 0.21% 897,942
2020-12-17 2020-12-15 0.840 1,112,728 +64,500 0.21% 934,692
2020-12-16 2020-12-14 0.860 1,048,228 +120,000 0.20% 901,476
2020-12-15 2020-12-11 0.880 928,228 +49,500 0.18% 816,841
2020-12-14 2020-12-10 0.850 878,728 +81,000 0.17% 746,919
2020-12-10 2020-12-08 0.650 797,728 +90,000 0.15% 518,523
2020-12-04 2020-12-02 0.690 707,728 +238,500 0.14% 488,332
2020-12-03 2020-12-01 0.680 469,228 -156,000 0.09% 319,075
2020-12-02 2020-11-30 0.560 625,228 +150,000 0.12% 350,128
2020-11-20 2020-11-18 0.440 475,228 -12,000 0.09% 209,100
2020-10-20 2020-10-16 0.440 487,228 -42,000 0.09% 214,380
2020-07-10 2020-07-08 0.400 529,228 -15,000 0.10% 211,691
2020-06-08 2020-06-04 0.340 544,228 -1,500 0.10% 185,038
2020-05-28 2020-05-26 0.380 545,728 +6,000 0.10% 207,377
2020-05-21 2020-05-19 0.600 539,728 -10,500 0.10% 323,837
2020-05-07 2020-05-05 0.370 550,228 -15,000 0.10% 203,584
2020-04-16 2020-04-14 0.580 565,228 +15,000 0.11% 327,832
2020-03-11 2020-03-09 0.800 550,228 +72,000 0.10% 440,182
2020-03-10 2020-03-06 0.750 478,228 +19,500 0.09% 358,671
2020-02-05 2020-02-03 0.910 458,728 -15,000 0.09% 417,442
2020-01-29 2020-01-22 0.780 473,728 +7,500 0.09% 369,508
2020-01-02 2019-12-27 0.890 466,228 +33,000 0.09% 414,943
2019-12-20 2019-12-18 1.020 433,228 -45,000 0.08% 441,893
2019-12-19 2019-12-17 0.780 478,228 -7,500 0.09% 373,018
2019-11-28 2019-11-26 0.770 485,728 -120 0.09% 374,011
2019-11-27 2019-11-25 0.780 485,848 +13,500 0.09% 378,961
2019-11-12 2019-11-08 0.930 472,348 +24,000 0.09% 439,284
2019-11-07 2019-11-05 0.990 448,348 +7,500 0.09% 443,865
2019-11-01 2019-10-30 1.040 440,848 +39,000 0.08% 458,482
2019-10-30 2019-10-28 1.100 401,848 +6,000 0.08% 442,033
2019-10-28 2019-10-24 1.090 395,848 +21,000 0.08% 431,474
2019-10-23 2019-10-21 1.190 374,848 +42,000 0.07% 446,069
2019-10-11 2019-10-09 1.200 332,848 -300 0.06% 399,418
2019-08-27 2019-08-23 1.450 333,148 -12,000 0.06% 483,065
2019-08-19 2019-08-15 1.240 345,148 +12,000 0.07% 427,984
2019-08-15 2019-08-13 1.370 333,148 -3,000 0.06% 456,413
2019-08-06 2019-08-02 1.730 336,148 -52,500 0.06% 581,536
2019-08-05 2019-08-01 1.510 388,648 +28,500 0.07% 586,858
2019-08-02 2019-07-31 1.750 360,148 -16,500 0.07% 630,259
2019-08-01 2019-07-30 1.050 376,648 -18,000 0.07% 395,480
2019-07-23 2019-07-19 0.820 394,648 +6,000 0.08% 323,611
2019-07-18 2019-07-16 0.810 388,648 -20 0.07% 314,805
2019-06-28 2019-06-26 0.790 388,668 +12,000 0.07% 307,048
2019-06-26 2019-06-24 0.830 376,668 +7,500 0.07% 312,634
2019-04-25 2019-04-23 1.300 369,168 -1,500 0.07% 479,918
2019-04-17 2019-04-15 1.350 370,668 -12,000 0.07% 500,402
2019-04-11 2019-04-09 1.250 382,668 -16,500 0.07% 478,335
2019-03-27 2019-03-25 1.210 399,168 +12,000 0.08% 482,993
2019-02-27 2019-02-25 1.660 387,168 -180 0.07% 642,699
2019-02-19 2019-02-15 1.810 387,348 +43,500 0.07% 701,100
2019-02-18 2019-02-14 1.920 343,848 -72,000 0.07% 660,188
2019-02-14 2019-02-12 1.270 415,848 +18,000 0.08% 528,127
2019-02-13 2019-02-11 1.310 397,848 +30,000 0.08% 521,181
2019-02-12 2019-02-08 1.360 367,848 +3,000 0.07% 500,273
2019-02-01 2019-01-30 1.430 364,848 +12,000 0.07% 521,733
2019-01-31 2019-01-29 1.440 352,848 +10,500 0.07% 508,101
2019-01-30 2019-01-28 1.590 342,348 +24,000 0.07% 544,333
2019-01-28 2019-01-24 1.790 318,348 +9,000 0.06% 569,843
2019-01-23 2019-01-21 1.780 309,348 +3,000 0.06% 550,639
2019-01-22 2019-01-18 1.540 306,348 -6,000 0.06% 471,776
2019-01-21 2019-01-17 1.900 312,348 +6,000 0.06% 593,461
2019-01-18 2019-01-16 1.930 306,348 +90,000 0.06% 591,252
2019-01-17 2019-01-15 2.600 216,348 +60,000 0.04% 562,505
2019-01-11 2019-01-09 3.400 156,348 +1,500 0.03% 531,583
2019-01-10 2019-01-08 3.450 154,848 -6,000 0.03% 534,226
2019-01-09 2019-01-07 3.550 160,848 +3,000 0.03% 571,010
2019-01-08 2019-01-04 3.850 157,848 +12,000 0.03% 607,715
2019-01-07 2019-01-03 4.050 145,848 +6,000 0.03% 590,684
2019-01-04 2019-01-02 4.150 139,848 +9,000 0.03% 580,369
2019-01-03 2018-12-31 4.300 130,848 -4,500 0.02% 562,646
2019-01-02 2018-12-27 4.000 135,348 +4,500 0.03% 541,392
2018-11-28 2018-11-26 4.300 130,848 +5,998 0.02% 562,646
2018-11-27 2018-11-23 4.500 124,850 +3,000 0.02% 561,825
2018-11-26 2018-11-22 4.700 121,850 +9,000 0.02% 572,695
2018-11-19 2018-11-15 4.750 112,850 -6,000 0.02% 536,038
2018-11-14 2018-11-12 4.450 118,850 +6,000 0.02% 528,882
2018-08-27 2018-08-23 6.400 112,850 -100 0.02% 722,240
2018-08-20 2018-08-16 5.600 112,950 +6,000 0.02% 632,520
2018-08-13 2018-08-09 5.700 106,950 +6,000 0.02% 609,615
2018-08-06 2018-08-02 6.100 100,950 -3,000 0.02% 615,795
2018-08-01 2018-07-30 6.700 103,950 +8,850 0.02% 696,465
2018-07-12 2018-07-10 7.200 95,100 +12,000 0.02% 684,720
2018-06-25 2018-06-21 7.600 83,100 +1,500 0.02% 631,560
2018-05-28 2018-05-24 7.400 81,600 +7,500 0.02% 603,840
2018-05-10 2018-05-08 8.300 74,100 +3,000 0.01% 615,030
2018-04-25 2018-04-23 7.100 71,100 -100 0.01% 504,810
2018-04-20 2018-04-18 7.200 71,200 +15,000 0.01% 512,640
2018-04-06 2018-04-03 9.200 56,200 +6,000 0.01% 517,040
2018-03-26 2018-03-22 9.600 50,200 +6,000 0.01% 481,920
2018-03-21 2018-03-19 10.400 44,200 -1,500 0.01% 459,680
2018-03-05 2018-03-01 9.600 45,700 -9,300 0.01% 438,720
2018-03-02 2018-02-28 9.200 55,000 +4,500 0.01% 506,000
2018-02-27 2018-02-23 9.900 50,500 +1,500 0.01% 499,950
2018-02-23 2018-02-21 10.000 49,000 +3,000 0.01% 490,000
2018-02-13 2018-02-09 9.700 46,000 -500 0.01% 446,200
2018-02-12 2018-02-08 9.600 46,500 -1,500 0.01% 446,400
2018-02-09 2018-02-07 10.200 48,000 +1,500 0.01% 489,600
2018-02-08 2018-02-06 9.400 46,500 +46,500 0.01% 437,100
2018-02-06 2018-02-02 8.700 0 -11,240
2018-02-02 2018-01-31 7.700 11,240 -3,000 0.00% 86,548
2018-01-31 2018-01-29 7.300 14,240 -50,662 0.00% 103,952
2018-01-30 2018-01-26 7.100 64,902 -4,500 0.01% 460,804
2018-01-26 2018-01-24 7.300 69,402 -10,540 0.01% 506,635
2018-01-25 2018-01-23 7.000 79,942 -3,200 0.02% 559,594
2018-01-24 2018-01-22 6.600 83,142 +24,000 0.02% 548,737
2018-01-23 2018-01-19 6.300 59,142 +500 0.01% 372,595
2018-01-04 2018-01-02 5.400 58,642 -600 0.01% 316,667
2017-12-12 2017-12-08 5.500 59,242 -9,560 0.01% 325,831
2017-11-27 2017-11-23 5.400 68,802 -9,000 0.01% 371,531
2017-11-21 2017-11-17 5.400 77,802 +4,500 0.02% 420,131
2017-11-20 2017-11-16 5.200 73,302 -10,500 0.01% 381,170
2017-11-17 2017-11-15 5.200 83,802 +9,000 0.02% 435,770
2017-11-16 2017-11-14 5.000 74,802 -1,460 0.01% 374,010
2017-11-14 2017-11-10 6.000 76,262 -6,000 0.02% 457,572
2017-11-07 2017-11-03 5.300 82,262 -3,560 0.02% 435,989
2017-11-02 2017-10-31 4.800 85,822 -24,000 0.02% 411,946
2017-11-01 2017-10-30 4.400 109,822 -1,160 0.02% 483,217
2017-10-25 2017-10-23 4.350 110,982 -12,000 0.02% 482,772
2017-10-23 2017-10-19 4.000 122,982 -10,500 0.02% 491,928
2017-10-20 2017-10-18 3.850 133,482 -3,000 0.03% 513,906
2017-10-16 2017-10-12 3.450 136,482 -40 0.03% 470,863
2017-10-11 2017-10-09 3.500 136,522 +6,000 0.03% 477,827
2017-10-10 2017-10-06 3.550 130,522 +6,000 0.03% 463,353
2017-09-28 2017-09-26 3.600 124,522 -6,000 0.02% 448,279
2017-09-21 2017-09-19 3.550 130,522 +6,000 0.03% 463,353
2017-09-19 2017-09-15 3.550 124,522 -1,500 0.02% 442,053
2017-09-14 2017-09-12 3.600 126,022 -3,000 0.03% 453,679
2017-09-12 2017-09-08 3.550 129,022 +3,000 0.03% 458,028
2017-09-11 2017-09-07 3.500 126,022 +12,000 0.03% 441,077
2017-09-05 2017-09-01 3.750 114,022 -21,000 0.02% 427,582
2017-09-04 2017-08-31 3.250 135,022 +33,000 0.03% 438,822
2017-08-07 2017-08-03 4.050 102,022 -4,500 0.02% 413,189
2017-07-31 2017-07-27 4.250 106,522 -3,000 0.02% 452,718
2017-07-27 2017-07-25 3.750 109,522 -10,500 0.02% 410,708
2017-07-26 2017-07-24 3.500 120,022 +10,500 0.02% 420,077
2017-07-25 2017-07-21 3.700 109,522 +3,000 0.02% 405,231
2017-07-24 2017-07-20 4.400 106,522 +20,850 0.02% 468,697
2017-07-18 2017-07-14 4.800 85,672 -19,500 0.02% 411,226
2017-07-17 2017-07-13 4.600 105,172 +19,500 0.02% 483,791
2017-07-12 2017-07-10 4.450 85,672 -3,000 0.02% 381,240
2017-07-11 2017-07-07 4.800 88,672 -22,500 0.02% 425,626
2017-06-29 2017-06-27 3.250 111,172 -21,000 0.03% 361,309
2017-06-21 2017-06-19 3.950 132,172 -9,000 0.03% 522,079
2017-06-20 2017-06-16 3.800 141,172 +9,000 0.03% 536,454
2017-06-19 2017-06-15 3.800 132,172 +4,500 0.03% 502,254
2017-06-16 2017-06-14 3.850 127,672 +15,000 0.03% 491,537
2017-06-15 2017-06-13 3.900 112,672 -16,500 0.03% 439,421
2017-06-13 2017-06-09 3.650 129,172 +39,000 0.03% 471,478
2017-06-12 2017-06-08 3.450 90,172 -16,500 0.02% 311,093
2017-06-08 2017-06-06 2.360 106,672 +6,000 0.02% 251,746
2017-06-07 2017-06-05 2.800 100,672 +19,500 0.02% 281,882
2017-06-06 2017-06-02 3.000 81,172 +7,500 0.02% 243,516
2017-06-05 2017-06-01 3.000 73,672 -7,500 0.02% 221,016
2017-06-02 2017-05-31 2.900 81,172 +70,500 0.02% 235,399
2017-06-01 2017-05-29 5.600 10,672 +7,500 0.00% 59,763
2017-05-24 2017-05-22 7.000 3,172 -2,000 0.00% 22,204
2017-05-23 2017-05-19 6.800 5,172 +3,000 0.00% 35,170
2017-05-22 2017-05-18 6.800 2,172 -10,500 0.00% 14,770
2017-05-19 2017-05-17 6.500 12,672 -13,500 0.00% 82,368
2017-05-18 2017-05-16 5.700 26,172 -828 0.01% 149,180
2017-05-17 2017-05-15 5.700 27,000 +12,000 0.01% 153,900
2017-05-15 2017-05-11 5.900 15,000 +13,500 0.00% 88,500
2017-05-10 2017-05-08 6.100 1,500 -3,000 0.00% 9,150
2017-05-09 2017-05-05 5.500 4,500 +4,500 0.00% 24,750
2017-04-27 2017-04-25 4.500 0 -15,000
2017-04-26 2017-04-24 4.200 15,000 +3,000 0.00% 63,000
2017-04-24 2017-04-20 4.450 12,000 +12,000 0.00% 53,400
2017-04-20 2017-04-18 4.550 0 -9,000
2017-04-19 2017-04-13 3.950 9,000 -3,000 0.00% 35,550
2017-04-18 2017-04-12 3.650 12,000 +3,000 0.00% 43,800
2017-04-12 2017-04-10 3.500 9,000 +9,000 0.00% 31,500
2017-03-28 2017-03-24 2.900 0 -4,500
2017-03-27 2017-03-23 2.900 4,500 +4,500 0.00% 13,050
2017-03-22 2017-03-20 2.340 0 -16,480
2017-03-20 2017-03-16 2.480 16,480 -6,000 0.00% 40,870
2017-03-16 2017-03-14 2.470 22,480 -6,000 0.01% 55,526
2017-03-08 2017-03-06 2.370 28,480 -4,500 0.01% 67,498
2017-03-01 2017-02-27 2.290 32,980 +4,500 0.01% 75,524
2017-02-21 2017-02-17 2.140 28,480 -4,500 0.01% 60,947
2017-02-20 2017-02-16 2.230 32,980 +32,980 0.01% 73,545
2017-02-17 2017-02-15 2.150 0 -18,815
2017-01-26 2017-01-24 1.870 18,815 -14,940 0.00% 35,184
2017-01-12 2017-01-10 1.940 33,755 +10,500 0.01% 65,485
2016-12-30 2016-12-28 1.940 23,255 -3,000 0.01% 45,115
2016-12-23 2016-12-21 2.000 26,255 -60 0.01% 52,510
2016-12-02 2016-11-30 2.330 26,315 +21,000 0.01% 61,314
2016-11-29 2016-11-25 2.450 5,315 -4,500 0.00% 13,022
2016-11-25 2016-11-23 2.450 9,815 -6,000 0.00% 24,047
2016-11-24 2016-11-22 2.380 15,815 +6,000 0.00% 37,640
2016-11-21 2016-11-17 2.370 9,815 -24,000 0.00% 23,262
2016-11-15 2016-11-11 2.460 33,815 -5,185 0.01% 83,185
2016-11-11 2016-11-09 2.420 39,000 +39,000 0.01% 94,380
2016-11-08 2016-11-04 2.200 0 -3,000
2016-11-02 2016-10-31 2.040 3,000 -39,000 0.00% 6,120
2016-11-01 2016-10-28 1.970 42,000 -204,000 0.01% 82,740
2016-10-31 2016-10-27 2.010 246,000 +60,000 0.06% 494,460
2016-10-28 2016-10-26 2.080 186,000 +39,000 0.04% 386,880
2016-10-27 2016-10-25 1.980 147,000 +12,000 0.03% 291,060
2016-10-26 2016-10-24 2.070 135,000 +64,500 0.03% 279,450
2016-10-25 2016-10-20 2.140 70,500 +22,500 0.02% 150,870
2016-10-24 2016-10-19 1.920 48,000 +48,000 0.01% 92,160
2016-10-18 2016-10-14 2.020 0 -8,460
2016-09-27 2016-09-23 2.430 8,460 -200 0.00% 20,558
2016-09-20 2016-09-15 2.310 8,660 +6,000 0.00% 20,005
2016-09-15 2016-09-13 2.180 2,660 -140 0.00% 5,799
2016-09-14 2016-09-12 2.240 2,800 -200 0.00% 6,272
2016-09-13 2016-09-09 2.270 3,000 -28,500 0.00% 6,810
2016-09-08 2016-09-06 2.500 31,500 -51,000 0.01% 78,750
2016-09-07 2016-09-05 2.240 82,500 +82,500 0.02% 184,800
2016-09-06 2016-09-02 1.920 0 -30,000
2016-09-05 2016-09-01 1.880 30,000 -36,000 0.01% 56,400
2016-08-29 2016-08-25 1.680 66,000 +55,500 0.02% 110,880
2016-07-21 2016-07-19 1.470 10,500 +10,500 0.00% 15,435
2016-06-16 2016-06-14 1.390 0 -63,500
2016-06-10 2016-06-07 1.390 63,500 +3,000 0.01% 88,265
2016-06-08 2016-06-06 1.370 60,500 -15,000 0.01% 82,885
2016-06-02 2016-05-31 1.540 75,500 -1,000 0.02% 116,270
2016-05-24 2016-05-20 1.490 76,500 +3,000 0.02% 113,985
2016-04-26 2016-04-22 1.730 73,500 +9,000 0.02% 127,155
2016-04-25 2016-04-21 1.770 64,500 -3,000 0.01% 114,165
2016-04-15 2016-04-13 1.650 67,500 -4,500 0.02% 111,375
2016-03-30 2016-03-24 1.920 72,000 +10,500 0.02% 138,240
2016-03-23 2016-03-21 2.000 61,500 -1,860 0.01% 123,000
2016-03-21 2016-03-17 2.050 63,360 -13,500 0.01% 129,888
2016-03-16 2016-03-14 2.100 76,860 +13,500 0.02% 161,406
2016-03-11 2016-03-09 2.130 63,360 +10,500 0.01% 134,957
2016-03-10 2016-03-08 2.200 52,860 +1,500 0.01% 116,292
2016-03-09 2016-03-07 2.140 51,360 +3,000 0.01% 109,910
2016-03-07 2016-03-03 2.200 48,360 +1,500 0.01% 106,392
2016-03-04 2016-03-02 2.130 46,860 +3,000 0.01% 99,812
2016-03-03 2016-03-01 2.270 43,860 -10,140 0.01% 99,562
2016-03-01 2016-02-26 2.100 54,000 +15,000 0.01% 113,400
2016-02-29 2016-02-25 2.050 39,000 -21,000 0.01% 79,950
2016-02-26 2016-02-24 2.200 60,000 +4,500 0.01% 132,000
2016-02-25 2016-02-23 1.990 55,500 +19,500 0.01% 110,445
2016-02-24 2016-02-22 1.870 36,000 +6,000 0.01% 67,320
2016-02-23 2016-02-19 1.830 30,000 +9,000 0.01% 54,900
2016-02-18 2016-02-16 1.630 21,000 +1,500 0.00% 34,230
2016-02-01 2016-01-28 1.450 19,500 +10,500 0.00% 28,275
2016-01-22 2016-01-20 1.550 9,000 -1,500 0.01% 13,950
2016-01-19 2016-01-15 1.470 10,500 +10,000 0.01% 15,435
2016-01-15 2016-01-13 1.500 500 -6,000 0.00% 750
2016-01-13 2016-01-11 1.500 6,500 +6,000 0.01% 9,750
2015-12-30 2015-12-28 1.950 500 +500 0.00% 975
2015-12-22 2015-12-18 1.424 0 -210,722
2015-12-15 2015-12-11 1.417 210,722 -1,826 0.21% 298,500
2015-12-11 2015-12-09 1.409 212,548 -141 0.21% 299,573
2015-12-03 2015-12-01 1.374 212,689 +154,530 0.21% 292,202
2015-12-02 2015-11-30 1.352 58,159 -5,620 0.06% 78,660
2015-11-24 2015-11-20 1.452 63,779 -140 0.06% 92,617
2015-11-18 2015-11-16 1.701 63,919 +12,643 0.06% 108,745
2015-11-17 2015-11-13 1.780 51,276 +33,716 0.05% 91,251
2015-11-09 2015-11-05 2.883 17,560 -28,096 0.02% 50,624
2015-08-26 2015-08-24 2.812 45,656 +702 0.04% 128,374
2015-08-04 2015-07-31 3.702 44,954 +28,096 0.04% 166,400
2015-08-03 2015-07-30 3.702 16,858 +7,024 0.02% 62,401
2015-07-16 2015-07-14 4.556 9,834 +2,810 0.01% 44,801
2015-07-10 2015-07-08 2.990 7,024 -2,810 0.01% 21,000
2015-07-07 2015-07-03 4.698 9,834 -3,512 0.01% 46,201
2015-07-06 2015-07-02 5.268 13,346 +11,239 0.01% 70,301
2015-07-02 2015-06-29 5.908 2,107 +2,107 0.00% 12,449
2015-06-29 2015-06-25 6.762 0 -702
2015-06-26 2015-06-24 6.478 702 -703 0.00% 4,547
2015-06-25 2015-06-23 6.335 1,405 -1,405 0.00% 8,901
2015-06-24 2015-06-22 6.478 2,810 +1,405 0.00% 18,202
2015-06-23 2015-06-19 6.976 1,405 +1,405 0.00% 9,801
2015-06-22 2015-06-18 6.691 0 -11,239
2015-06-17 2015-06-15 6.051 11,239 +9,553 0.01% 68,003
2015-06-15 2015-06-11 5.624 1,686 -19,667 0.00% 9,481
2015-06-12 2015-06-10 5.410 21,353 -1,124 0.03% 115,519
2015-06-08 2015-06-04 5.552 22,477 -421 0.03% 124,800
2015-06-05 2015-06-03 5.624 22,898 -13,627 0.03% 128,767
2015-06-04 2015-06-02 5.268 36,525 +36,385 0.05% 192,399
2015-06-03 2015-06-01 5.196 140 +140 0.00% 727
2015-05-29 2015-05-27 4.983 0 -14,048
2015-05-22 2015-05-20 4.840 14,048 +14,048 0.02% 67,999
2015-05-19 2015-05-15 5.624 0 -22,477
2015-05-15 2015-05-13 5.579 22,477 -8,197 0.03% 125,392
2015-05-14 2015-05-12 5.094 30,674 -57,304 0.04% 156,241
2015-05-13 2015-05-11 5.276 87,978 -1,485 0.11% 464,129
2015-05-12 2015-05-08 5.457 89,463 +1,551 0.11% 488,238
2015-05-11 2015-05-07 5.457 87,912 +9,729 0.11% 479,773
2015-05-08 2015-05-06 5.943 78,183 +15,008 0.10% 464,605
2015-05-07 2015-05-05 6.064 63,175 +9,565 0.08% 383,081
2015-05-06 2015-05-04 6.246 53,610 +7,256 0.07% 334,833
2015-05-05 2015-04-30 6.064 46,354 -1,108 0.06% 281,082
2015-05-04 2015-04-29 5.761 47,462 -2,803 0.06% 273,410
2015-04-30 2015-04-28 5.457 50,265 +9,037 0.06% 274,317
2015-04-29 2015-04-27 5.761 41,228 -132 0.05% 237,499
2015-04-27 2015-04-23 5.457 41,360 -3,298 0.05% 225,719
2015-04-24 2015-04-22 5.154 44,658 -69,792 0.06% 230,178
2015-04-23 2015-04-21 4.730 114,450 +3,628 0.14% 541,322
2015-04-22 2015-04-20 4.851 110,822 +30,839 0.14% 537,602
2015-04-21 2015-04-17 4.972 79,983 -28,794 0.10% 397,701
2015-04-20 2015-04-16 5.094 108,777 -20,218 0.14% 554,066
2015-04-17 2015-04-15 4.972 128,995 -6,102 0.16% 641,404
2015-04-16 2015-04-14 4.790 135,097 +6,927 0.17% 647,169
2015-04-15 2015-04-13 4.790 128,170 -10,225 0.16% 613,986
2015-04-14 2015-04-10 4.184 138,395 -1,649 0.17% 579,048
2015-04-13 2015-04-09 4.063 140,044 -495 0.18% 568,964
2015-04-10 2015-04-08 4.123 140,539 +4,288 0.18% 579,497
2015-04-09 2015-04-02 4.305 136,251 -17,976 0.17% 586,602
2015-04-08 2015-04-01 4.487 154,227 +121,376 0.19% 692,050
2015-04-02 2015-03-31 5.518 32,851 +4,948 0.04% 181,274
2015-04-01 2015-03-30 5.518 27,903 +3,958 0.03% 153,971
2015-03-27 2015-03-25 5.518 23,945 +4,947 0.03% 132,130
2015-03-25 2015-03-23 5.457 18,998 +6,597 0.02% 103,680
2015-03-24 2015-03-20 5.821 12,401 -132 0.02% 72,189
2015-03-23 2015-03-19 6.003 12,533 -5,113 0.02% 75,238
2015-03-20 2015-03-18 5.761 17,646 +4,948 0.02% 101,652
2015-03-19 2015-03-17 5.882 12,698 -1,979 0.02% 74,688
2015-03-18 2015-03-16 6.124 14,677 +5,112 0.02% 89,888
2015-03-16 2015-03-12 6.973 9,565 -47,825 0.01% 66,700
2015-03-13 2015-03-11 5.457 57,390 +26,386 0.07% 313,202
2015-03-12 2015-03-10 4.790 31,004 +7,586 0.04% 148,522
2015-03-11 2015-03-09 5.276 23,418 +660 0.03% 123,542
2015-03-09 2015-03-05 5.457 22,758 +1,649 0.03% 124,200
2015-03-05 2015-03-03 5.579 21,109 +9,070 0.03% 117,761
2015-03-04 2015-03-02 6.246 12,039 +3,299 0.02% 75,192
2015-02-26 2015-02-24 6.246 8,740 +3,793 0.01% 54,588
2015-02-04 2015-02-02 7.519 4,947 -990 0.01% 37,197
2015-01-28 2015-01-26 7.944 5,937 +495 0.01% 47,161
2015-01-14 2015-01-12 8.732 5,442 +495 0.01% 47,519
2015-01-13 2015-01-09 8.914 4,947 -3,793 0.01% 44,097
2015-01-08 2015-01-06 8.914 8,740 -1,979 0.01% 77,907
2015-01-02 2014-12-29 8.489 10,719 +1,979 0.01% 90,997
2014-12-23 2014-12-19 9.278 8,740 -2,639 0.01% 81,086
2014-12-17 2014-12-15 9.702 11,379 -1,649 0.01% 110,400
2014-12-16 2014-12-12 9.884 13,028 +3,628 0.02% 128,769
2014-12-05 2014-12-03 9.460 9,400 -495 0.01% 88,920
2014-11-24 2014-11-20 10.066 9,895 +4,948 0.01% 99,602
2014-11-21 2014-11-19 10.187 4,947 -3,299 0.01% 50,396
2014-11-20 2014-11-18 10.490 8,246 +825 0.01% 86,504
2014-11-18 2014-11-14 10.672 7,421 +1,649 0.01% 79,199
2014-11-07 2014-11-05 10.975 5,772 -989 0.01% 63,351
2014-11-06 2014-11-04 10.308 6,761 +1,649 0.01% 69,696
2014-11-03 2014-10-30 10.430 5,112 -1,649 0.01% 53,317
2014-10-31 2014-10-29 10.066 6,761 +1,484 0.01% 68,056
2014-10-28 2014-10-24 9.823 5,277 +330 0.01% 51,838
2014-10-22 2014-10-20 9.945 4,947 -2,639 0.01% 49,196
2014-10-20 2014-10-16 9.763 7,586 -236,023 0.01% 74,060
2014-10-15 2014-10-13 10.066 243,609 +1,649 0.30% 2,452,148
2014-10-14 2014-10-10 10.187 241,960 -3,299 0.30% 2,464,893
2014-10-13 2014-10-09 10.248 245,259 +3,299 0.31% 2,513,373
2014-10-09 2014-10-07 10.308 241,960 +3,298 0.30% 2,494,237
2014-10-06 2014-09-30 10.066 238,662 +3,298 0.30% 2,402,352
2014-10-03 2014-09-29 10.248 235,364 +3,002 0.29% 2,411,970
2014-09-24 2014-09-22 11.097 232,362 +8,245 0.29% 2,578,466
2014-09-23 2014-09-19 11.461 224,117 -3,298 0.28% 2,568,513
2014-09-22 2014-09-18 11.157 227,415 +4,453 0.28% 2,537,360
2014-09-19 2014-09-17 10.490 222,962 -6,102 0.28% 2,338,957
2014-09-18 2014-09-16 10.490 229,064 +165 0.29% 2,402,969
2014-09-10 2014-09-05 10.794 228,899 +1,649 0.29% 2,470,638
2014-09-05 2014-09-03 10.369 227,250 +1,154 0.28% 2,356,380
2014-09-03 2014-09-01 10.672 226,096 +165 0.28% 2,412,964
2014-09-02 2014-08-29 10.794 225,931 -1,649 0.28% 2,438,603
2014-08-29 2014-08-27 10.794 227,580 -2,803 0.28% 2,456,401
2014-08-28 2014-08-26 10.975 230,383 +6,431 0.29% 2,528,566
2014-08-26 2014-08-22 11.218 223,952 +495 0.28% 2,512,302
2014-08-25 2014-08-21 10.975 223,457 +3,133 0.28% 2,452,550
2014-08-19 2014-08-15 11.218 220,324 -1,484 0.28% 2,471,603
2014-08-15 2014-08-13 10.794 221,808 +990 0.28% 2,394,101
2014-08-14 2014-08-12 10.975 220,818 +4,287 0.28% 2,423,585
2014-08-11 2014-08-07 11.218 216,531 -330 0.27% 2,429,053
2014-08-07 2014-08-05 11.521 216,861 +8,576 0.27% 2,498,505
2014-08-06 2014-08-04 11.643 208,285 +825 0.26% 2,424,959
2014-08-04 2014-07-31 11.946 207,460 -2,474 0.26% 2,478,254
2014-08-01 2014-07-30 12.188 209,934 -990 0.26% 2,558,728
2014-07-31 2014-07-29 12.249 210,924 -9,894 0.26% 2,583,584
2014-07-30 2014-07-28 11.764 220,818 +3,298 0.28% 2,597,655
2014-07-29 2014-07-25 11.824 217,520 +2,474 0.27% 2,572,048
2014-07-28 2014-07-24 11.824 215,046 +3,298 0.27% 2,542,794
2014-07-24 2014-07-22 11.764 211,748 +4,288 0.26% 2,490,957
2014-07-22 2014-07-18 12.006 207,460 +9,729 0.26% 2,490,834
2014-07-21 2014-07-17 12.128 197,731 +14,678 0.25% 2,398,005
2014-07-18 2014-07-16 12.310 183,053 +10,224 0.23% 2,253,295
2014-07-17 2014-07-15 12.188 172,829 +12,369 0.22% 2,106,483
2014-07-15 2014-07-11 12.128 160,460 +4,947 0.20% 1,945,996
2014-07-14 2014-07-10 12.067 155,513 +22,758 0.19% 1,876,571
2014-07-09 2014-07-07 12.249 132,755 +2,474 0.17% 1,626,101
2014-07-07 2014-07-03 12.613 130,281 +3,298 0.16% 1,643,197
2014-06-27 2014-06-25 12.734 126,983 +3,958 0.16% 1,617,000
2014-06-26 2014-06-24 13.098 123,025 +165 0.15% 1,611,359
2014-06-25 2014-06-23 12.431 122,860 -1,649 0.15% 1,527,248
2014-06-19 2014-06-17 13.280 124,509 +1,649 0.16% 1,653,446
2014-06-18 2014-06-16 14.250 122,860 +1,649 0.15% 1,750,748
2014-06-17 2014-06-13 14.129 121,211 -1,484 0.15% 1,712,550
2014-06-16 2014-06-12 13.644 122,695 +51,123 0.15% 1,673,997
2014-06-13 2014-06-11 13.522 71,572 +39,414 0.09% 967,817
2014-06-12 2014-06-10 12.916 32,158 -1,319 0.04% 415,350
2014-06-11 2014-06-09 12.431 33,477 +6,266 0.04% 416,146
2014-06-10 2014-06-06 12.249 27,211 +6,927 0.03% 333,304
2014-06-09 2014-06-05 11.824 20,284 +12,038 0.03% 239,847
2014-06-06 2014-06-04 11.461 8,246 +8,246 0.01% 94,504
2014-06-05 2014-06-03 11.643 0 -33,972
2014-05-30 2014-05-28 11.400 33,972 -330 0.04% 387,279
2014-05-28 2014-05-26 10.733 34,302 +1,649 0.04% 368,161
2014-05-19 2014-05-15 11.279 32,653 -330 0.04% 368,283
2014-05-13 2014-05-09 10.794 32,983 -494 0.04% 356,004
2014-05-09 2014-05-07 11.339 33,477 +11,544 0.04% 379,606
2014-05-08 2014-05-05 11.339 21,933 +2,803 0.03% 248,705
2014-05-05 2014-04-30 11.703 19,130 +6,597 0.02% 223,881
2014-05-02 2014-04-29 11.764 12,533 +824 0.02% 147,435
2014-04-30 2014-04-28 12.431 11,709 +495 0.01% 145,552
2014-04-28 2014-04-24 12.916 11,214 +1,649 0.01% 144,839
2014-04-24 2014-04-22 12.916 9,565 +1,319 0.01% 123,541
2014-04-23 2014-04-17 14.007 8,246 +825 0.01% 115,505
2014-04-17 2014-04-15 13.947 7,421 -660 0.01% 103,499
2014-04-11 2014-04-09 14.614 8,081 -6,596 0.01% 118,094
2014-04-09 2014-04-07 14.917 14,677 +3,298 0.02% 218,936
2014-04-08 2014-04-04 15.766 11,379 +660 0.02% 179,400
2014-04-07 2014-04-03 15.463 10,719 +3,298 0.02% 165,745
2014-04-03 2014-04-01 15.160 7,421 +165 0.01% 112,499
2014-03-27 2014-03-25 15.038 7,256 -2,639 0.01% 109,117
2014-03-26 2014-03-24 15.099 9,895 -659 0.01% 149,403
2014-03-24 2014-03-20 15.160 10,554 +6,596 0.02% 159,994
2014-03-21 2014-03-19 15.160 3,958 +660 0.01% 60,001
2014-03-13 2014-03-11 15.463 3,298 -825 0.00% 50,996
2014-03-10 2014-03-06 15.160 4,123 +1,979 0.01% 62,503
2014-03-07 2014-03-05 14.492 2,144 +990 0.00% 31,072
2014-03-06 2014-03-04 14.432 1,154 -825 0.00% 16,654
2014-03-05 2014-03-03 14.796 1,979 +330 0.00% 29,281
2014-02-26 2014-02-24 14.614 1,649 +1,649 0.00% 24,098
2014-02-25 2014-02-21 14.674 0 -1,319
2014-02-21 2014-02-19 13.340 1,319 -1,155 0.00% 17,596
2014-02-18 2014-02-14 13.583 2,474 -330 0.00% 33,604
2014-02-17 2014-02-13 13.462 2,804 +1,155 0.00% 37,746
2014-02-14 2014-02-12 13.644 1,649 -990 0.00% 22,498
2014-02-13 2014-02-11 15.038 2,639 -3,100 0.00% 39,686
2014-02-10 2014-02-06 14.553 5,739 -3,298 0.01% 83,520
2014-02-06 2014-02-04 15.766 9,037 -825 0.01% 142,476
2014-02-05 2014-01-30 15.463 9,862 -16,821 0.01% 152,493
2014-02-04 2014-01-28 13.401 26,683 -3,298 0.04% 357,579
2014-01-29 2014-01-27 12.491 29,981 -4,123 0.04% 374,506
2014-01-24 2014-01-22 12.613 34,104 -330 0.05% 430,144
2014-01-16 2014-01-14 12.370 34,434 -16,491 0.05% 425,954
2014-01-15 2014-01-13 11.703 50,925 +660 0.07% 595,983
2014-01-14 2014-01-10 11.885 50,265 +18,140 0.07% 597,402
2014-01-09 2014-01-07 12.552 32,125 +4,947 0.05% 403,235
2013-12-18 2013-12-16 13.280 27,178 +2,474 0.04% 360,917
2013-12-12 2013-12-10 13.219 24,704 -1,484 0.04% 326,565
2013-12-11 2013-12-09 13.340 26,188 +495 0.04% 349,358
2013-12-06 2013-12-04 13.644 25,693 +1,649 0.04% 350,544
2013-12-05 2013-12-03 13.037 24,044 -165 0.03% 313,466
2013-11-26 2013-11-22 13.098 24,209 +824 0.04% 317,085
2013-11-22 2013-11-20 13.340 23,385 -16,491 0.03% 311,965
2013-11-12 2013-11-08 13.340 39,876 +1,649 0.06% 531,961
2013-11-07 2013-11-05 13.704 38,227 -1,649 0.06% 523,870
2013-11-05 2013-11-01 13.825 39,876 -825 0.06% 551,305
2013-11-04 2013-10-31 13.947 40,701 +2,309 0.06% 567,647
2013-11-01 2013-10-30 13.340 38,392 +8,411 0.06% 512,164
2013-10-28 2013-10-24 13.522 29,981 +824 0.04% 405,412
2013-10-24 2013-10-22 14.068 29,157 +165 0.04% 410,181
2013-10-22 2013-10-18 13.158 28,992 -659 0.04% 381,490
2013-10-21 2013-10-17 13.098 29,651 +8,245 0.04% 388,363
2013-10-18 2013-10-16 13.219 21,406 +825 0.03% 282,968
2013-10-17 2013-10-15 13.462 20,581 -5,772 0.03% 277,054
2013-10-16 2013-10-11 13.340 26,353 +4,947 0.04% 351,559
2013-10-15 2013-10-10 14.129 21,406 +16,492 0.03% 302,438
2013-10-07 2013-10-03 12.734 4,914 +824 0.01% 62,575
2013-10-04 2013-10-02 13.522 4,090 +1,649 0.01% 55,306
2013-09-16 2013-09-12 14.129 2,441 +825 0.00% 34,488
2013-09-06 2013-09-04 14.189 1,616 -33 0.00% 22,930
2013-08-22 2013-08-20 15.099 1,649 +1,649 0.00% 24,898
2013-08-19 2013-08-15 16.979 0 -989
2013-08-07 2013-08-05 15.463 989 +989 0.00% 15,293
2013-06-27 2013-06-25 14.432 0 -16,425
2013-06-26 2013-06-24 15.038 16,425 +1,649 0.03% 247,003
2013-06-25 2013-06-21 16.675 14,776 +824 0.03% 246,397
2013-06-20 2013-06-18 17.585 13,952 +3,299 0.03% 245,346
2013-06-19 2013-06-17 17.585 10,653 -1,650 0.02% 187,333
2013-06-18 2013-06-14 15.766 12,303 +1,485 0.02% 193,968
2013-06-14 2013-06-11 15.160 10,818 +1,154 0.02% 163,996
2013-06-10 2013-06-06 19.101 9,664 -1,649 0.02% 184,592
2013-06-05 2013-06-03 19.404 11,313 +2,309 0.02% 219,519
2013-06-04 2013-05-31 20.011 9,004 -495 0.02% 180,175
2013-05-23 2013-05-21 22.133 9,499 +1,154 0.02% 210,240
2013-05-20 2013-05-15 21.223 8,345 -824 0.02% 177,109
2013-05-16 2013-05-14 20.920 9,169 -1,649 0.02% 191,817
2013-05-15 2013-05-13 20.314 10,818 -165 0.02% 219,754
2013-05-14 2013-05-10 20.314 10,983 +1,649 0.02% 223,106
2013-05-08 2013-05-06 19.101 9,334 -7,586 0.02% 178,289
2013-04-29 2013-04-25 19.404 16,920 -363 0.03% 328,319
2013-04-26 2013-04-24 19.404 17,283 -1,649 0.03% 335,362
2013-04-25 2013-04-23 17.585 18,932 +5,937 0.04% 332,920
2013-04-17 2013-04-15 16.979 12,995 -1,155 0.02% 220,638
2013-04-15 2013-04-11 15.463 14,150 -1,154 0.03% 218,797
2013-04-12 2013-04-10 16.675 15,304 -1,649 0.03% 255,201
2013-04-11 2013-04-09 14.917 16,953 -30,921 0.03% 252,887
2013-04-03 2013-03-28 11.703 47,874 -33 0.09% 560,276
2013-04-02 2013-03-27 11.521 47,907 -660 0.09% 551,948
2013-03-28 2013-03-26 11.400 48,567 +495 0.09% 553,662
2013-03-27 2013-03-25 11.400 48,072 -495 0.09% 548,019
2013-03-21 2013-03-19 10.733 48,567 -82 0.09% 521,266
2013-03-15 2013-03-13 10.915 48,649 +1,649 0.09% 530,997
2013-03-14 2013-03-12 11.036 47,000 -1,649 0.09% 518,698
2013-03-12 2013-03-08 11.521 48,649 +659 0.09% 560,496
2013-03-06 2013-03-04 11.582 47,990 +4,948 0.09% 555,814
2013-02-01 2013-01-30 11.946 43,042 -2,903 0.08% 514,167
2013-01-31 2013-01-29 11.764 45,945 -1,649 0.09% 540,487
2013-01-29 2013-01-25 11.824 47,594 -3,793 0.09% 562,771
2013-01-25 2013-01-23 11.764 51,387 -2,803 0.10% 604,505
2013-01-24 2013-01-22 11.703 54,190 -660 0.10% 634,193
2013-01-22 2013-01-18 11.400 54,850 -66 0.11% 625,287
2013-01-21 2013-01-17 11.279 54,916 +660 0.11% 619,380
2013-01-16 2013-01-14 11.339 54,256 -2,639 0.11% 615,226
2013-01-15 2013-01-11 11.461 56,895 +1,385 0.11% 652,050
2013-01-14 2013-01-10 11.461 55,510 +1,649 0.11% 636,177
2013-01-11 2013-01-09 11.764 53,861 +6,432 0.10% 633,609
2013-01-08 2013-01-04 11.400 47,429 -330 0.09% 540,688
2013-01-07 2013-01-03 11.400 47,759 +3,298 0.09% 544,450
2013-01-02 2012-12-27 11.097 44,461 +24,737 0.09% 493,373
2012-12-28 2012-12-24 11.218 19,724 +1,650 0.04% 221,265
2012-12-14 2012-12-12 11.582 18,074 +989 0.04% 209,331
2012-12-13 2012-12-11 11.703 17,085 +660 0.03% 199,948
2012-11-29 2012-11-27 12.916 16,425 -231 0.03% 212,144
2012-11-16 2012-11-14 12.128 16,656 +3,298 0.03% 201,997
2012-11-14 2012-11-12 11.703 13,358 +3,298 0.03% 156,331
2012-11-09 2012-11-07 12.188 10,060 +3,299 0.02% 122,614
2012-11-08 2012-11-06 12.310 6,761 +164 0.01% 83,225
2012-11-05 2012-11-01 12.249 6,597 +2,804 0.01% 80,806
2012-11-02 2012-10-31 12.734 3,793 +3,298 0.01% 48,300
2012-11-01 2012-10-30 13.098 495 +495 0.00% 6,483
2012-10-29 2012-10-25 13.280 0 -660
2012-10-18 2012-10-16 12.673 660 -329 0.00% 8,364
2012-10-17 2012-10-15 12.370 989 -330 0.00% 12,234
2012-10-15 2012-10-11 12.552 1,319 -5,937 0.00% 16,556
2012-10-04 2012-09-28 12.795 7,256 -330 0.01% 92,838
2012-09-27 2012-09-25 12.006 7,586 +1,649 0.01% 91,080
2012-09-20 2012-09-18 11.582 5,937 -165 0.01% 68,762
2012-08-16 2012-08-14 11.582 6,102 -824 0.01% 70,673
2012-08-15 2012-08-13 11.521 6,926 +824 0.01% 79,796
2012-08-14 2012-08-10 11.400 6,102 +6,102 0.01% 69,563
2012-06-05 2012-06-01 11.036 0 -26,155
2012-06-01 2012-05-30 10.975 26,155 +4,123 0.06% 287,064
2012-05-29 2012-05-25 10.551 22,032 -66 0.05% 232,460
2012-05-15 2012-05-11 11.461 22,098 -33 0.05% 253,256
2012-05-08 2012-05-04 11.703 22,131 -825 0.06% 259,002
2012-05-03 2012-04-30 11.036 22,956 -594 0.06% 253,345
2012-05-02 2012-04-27 9.884 23,550 -1,385 0.07% 232,768
2012-04-30 2012-04-26 9.520 24,935 -2,474 0.07% 237,386
2012-04-23 2012-04-19 9.096 27,409 +495 0.08% 249,304
2012-04-19 2012-04-17 8.914 26,914 +3,298 0.08% 239,906
2012-04-18 2012-04-16 9.035 23,616 -1,154 0.07% 213,372
2012-03-15 2012-03-13 10.915 24,770 -165 0.07% 270,361
2012-03-13 2012-03-09 10.915 24,935 +825 0.07% 272,162
2012-03-08 2012-03-06 10.975 24,110 -330 0.07% 264,619
2012-03-07 2012-03-05 11.157 24,440 -660 0.07% 272,687
2012-02-21 2012-02-17 11.279 25,100 -330 0.07% 283,095
2012-02-13 2012-02-09 12.188 25,430 -494 0.07% 309,947
2012-02-10 2012-02-08 12.431 25,924 -165 0.07% 322,256
2012-02-09 2012-02-07 11.461 26,089 -495 0.07% 298,995
2012-02-08 2012-02-06 11.885 26,584 +1,154 0.07% 315,952
2012-01-16 2012-01-12 9.338 25,430 -164 0.07% 237,472
2011-12-28 2011-12-22 9.520 25,594 +329 0.07% 243,659
2011-12-13 2011-12-09 10.248 25,265 -329 0.07% 258,911
2011-11-11 2011-11-09 12.310 25,594 -330 0.07% 315,050
2011-11-04 2011-11-02 12.552 25,924 -1,649 0.07% 325,400
2011-11-03 2011-11-01 12.795 27,573 +1,979 0.08% 352,786
2011-11-01 2011-10-28 11.582 25,594 -2,474 0.07% 296,426
2011-10-26 2011-10-24 12.249 28,068 +2,474 0.08% 343,802
2011-10-21 2011-10-19 11.461 25,594 -330 0.07% 293,322
2011-10-18 2011-10-14 11.643 25,924 -1,320 0.08% 301,820
2011-10-17 2011-10-13 13.401 27,244 -1,484 0.08% 365,097
2011-10-14 2011-10-12 11.218 28,728 -3,463 0.08% 322,272
2011-10-13 2011-10-11 8.550 32,191 +4,288 0.09% 275,232
2011-10-12 2011-10-10 7.883 27,903 +1,649 0.08% 219,958
2011-10-10 2011-10-06 6.428 26,254 -2,375 0.08% 168,751
2011-10-03 2011-09-28 6.185 28,629 -3,364 0.08% 177,073
2011-09-30 2011-09-27 6.185 31,993 +2,474 0.09% 197,879
2011-09-28 2011-09-26 6.185 29,519 +824 0.09% 182,577
2011-09-27 2011-09-23 6.185 28,695 -165 0.08% 177,481
2011-09-26 2011-09-22 6.367 28,860 -4,123 0.08% 183,751
2011-09-22 2011-09-20 6.670 32,983 -989 0.10% 220,003
2011-09-21 2011-09-19 6.670 33,972 -3,133 0.10% 226,600
2011-09-19 2011-09-15 6.670 37,105 -10,720 0.11% 247,497
2011-09-16 2011-09-14 6.852 47,825 -5,937 0.14% 327,702
2011-09-15 2011-09-12 6.670 53,762 -659 0.16% 358,603
2011-09-12 2011-09-08 6.973 54,421 +2,968 0.16% 379,498
2011-09-05 2011-09-01 7.155 51,453 -19,954 0.15% 368,161
2011-09-02 2011-08-31 6.913 71,407 +19,954 0.21% 493,618
2011-08-31 2011-08-29 6.610 51,453 +3,793 0.15% 340,081
2011-08-30 2011-08-26 7.277 47,660 +5,772 0.14% 346,801
2011-08-29 2011-08-25 7.519 41,888 +1,649 0.12% 314,961
2011-08-25 2011-08-23 8.429 40,239 +10,884 0.12% 339,162
2011-08-15 2011-08-11 9.945 29,355 +2,969 0.09% 291,925
2011-08-12 2011-08-10 10.248 26,386 +15,667 0.08% 270,399
2011-08-11 2011-08-09 9.641 10,719 +329 0.03% 103,347
2011-08-09 2011-08-05 12.128 10,390 +1,650 0.03% 126,006
2011-08-03 2011-08-01 13.340 8,740 +329 0.03% 116,595
2011-08-02 2011-07-29 13.340 8,411 +825 0.02% 112,206
2011-07-29 2011-07-27 13.280 7,586 +1,649 0.02% 100,740
2011-07-26 2011-07-22 13.765 5,937 +330 0.02% 81,722
2011-07-21 2011-07-19 13.644 5,607 +2,309 0.02% 76,499
2011-07-20 2011-07-18 13.704 3,298 +2,473 0.01% 45,196
2011-07-13 2011-07-11 13.462 825 +330 0.00% 11,106
2011-07-12 2011-07-08 13.583 495 +495 0.00% 6,724
2011-07-11 2011-07-07 13.340 0 -14,512
2011-06-24 2011-06-22 16.372 14,512 +13,061 0.04% 237,594
2011-06-23 2011-06-21 16.372 1,451 -145,182 0.00% 23,756
2011-06-22 2011-06-20 16.372 146,633 -1,320 0.43% 2,400,716
2011-06-21 2011-06-17 16.372 147,953 -2,506 0.43% 2,422,327
2011-06-20 2011-06-16 16.979 150,459 +198 0.44% 2,554,591
2011-06-17 2011-06-15 18.191 150,261 -1,254 0.44% 2,733,460
2011-06-16 2011-06-14 18.191 151,515 -527 0.44% 2,756,272
2011-06-15 2011-06-13 18.191 152,042 -66 0.45% 2,765,859
2011-06-14 2011-06-10 18.798 152,108 -1,617 0.45% 2,859,295
2011-06-13 2011-06-09 18.798 153,725 +363 0.45% 2,889,691
2011-06-10 2011-06-08 20.617 153,362 +891 0.45% 3,161,855
2011-06-09 2011-06-07 21.830 152,471 -330 0.45% 3,328,396
2011-06-08 2011-06-03 21.830 152,801 -330 0.45% 3,335,600
2011-06-07 2011-06-02 21.830 153,131 -1,484 0.45% 3,342,804
2011-06-03 2011-06-01 22.436 154,615 -1,155 0.45% 3,468,954
2011-06-02 2011-05-31 22.436 155,770 +3,431 0.46% 3,494,868
2011-05-31 2011-05-27 22.436 152,339 +2,407 0.45% 3,417,890
2011-05-30 2011-05-26 22.436 149,932 -230 0.44% 3,363,886
2011-05-27 2011-05-25 23.649 150,162 +329 0.44% 3,551,157
2011-05-26 2011-05-24 24.255 149,833 +660 0.44% 3,634,233
2011-05-25 2011-05-23 24.255 149,173 -11,610 0.44% 3,618,224
2011-05-24 2011-05-20 24.862 160,783 -7,289 0.47% 3,997,323
2011-05-23 2011-05-19 25.468 168,072 -726 0.49% 4,280,455
2011-05-20 2011-05-18 26.074 168,798 -7,817 0.53% 4,401,300
2011-05-19 2011-05-17 27.287 176,615 -6,266 0.55% 4,819,315
2011-05-17 2011-05-13 31.532 182,881 -495 0.57% 5,766,565
2011-05-16 2011-05-12 31.532 183,376 +4,453 0.57% 5,782,173
2011-05-13 2011-05-11 32.138 178,923 +9,894 0.56% 5,750,257
2011-05-12 2011-05-09 32.745 169,029 -3,298 0.53% 5,534,778
2011-05-11 2011-05-06 32.745 172,327 -4,123 0.54% 5,642,770
2011-05-09 2011-05-05 32.138 176,450 +1,551 0.55% 5,670,780
2011-05-06 2011-05-04 32.138 174,899 +4,782 0.55% 5,620,933
2011-05-05 2011-05-03 31.532 170,117 -495 0.53% 5,364,093
2011-05-04 2011-04-29 31.532 170,612 -3,232 0.53% 5,379,701
2011-05-03 2011-04-28 32.138 173,844 +1,649 0.54% 5,587,028
2011-04-29 2011-04-27 32.138 172,195 +2,804 0.54% 5,534,032
2011-04-28 2011-04-26 32.745 169,391 +2,144 0.53% 5,546,632
2011-04-27 2011-04-21 33.957 167,247 +2,803 0.52% 5,679,258
2011-04-26 2011-04-20 34.564 164,444 +165 0.51% 5,683,791
2011-04-21 2011-04-19 35.170 164,279 +4,552 0.51% 5,777,704
2011-04-20 2011-04-18 36.383 159,727 -1,419 0.50% 5,811,321
2011-04-19 2011-04-15 36.383 161,146 +1,715 0.50% 5,862,948
2011-04-18 2011-04-14 35.776 159,431 +5,739 0.50% 5,703,875
2011-04-15 2011-04-13 36.383 153,692 -1,451 0.48% 5,591,750
2011-04-14 2011-04-12 35.776 155,143 +198 0.48% 5,550,466
2011-04-13 2011-04-11 36.989 154,945 +363 0.48% 5,731,293
2011-04-12 2011-04-08 35.170 154,582 -2,672 0.48% 5,436,660
2011-04-11 2011-04-07 29.106 157,254 +2,540 0.49% 4,577,077
2011-04-07 2011-04-04 29.106 154,714 -396 0.48% 4,503,147
2011-04-06 2011-04-01 29.106 155,110 +528 0.48% 4,514,673
2011-04-04 2011-03-31 27.894 154,582 -330 0.48% 4,311,834
2011-04-01 2011-03-30 28.500 154,912 -1,814 0.48% 4,414,974
2011-03-31 2011-03-29 27.894 156,726 +6,168 0.49% 4,371,637
2011-03-30 2011-03-28 30.319 150,558 -1,155 0.47% 4,564,772
2011-03-29 2011-03-25 31.532 151,713 +2,969 0.47% 4,783,782
2011-03-25 2011-03-23 29.713 148,744 +1,484 0.46% 4,419,578
2011-03-24 2011-03-22 29.713 147,260 +825 0.46% 4,375,484
2011-03-22 2011-03-18 28.500 146,435 -1,320 0.46% 4,173,381
2011-03-21 2011-03-17 27.287 147,755 +660 0.46% 4,031,809
2011-03-18 2011-03-16 27.894 147,095 +1,484 0.46% 4,102,995
2011-03-16 2011-03-14 29.713 145,611 -989 0.45% 4,326,488
2011-03-15 2011-03-11 30.319 146,600 +329 0.46% 4,444,769
2011-03-14 2011-03-10 31.532 146,271 -824 0.46% 4,612,186
2011-03-11 2011-03-09 29.713 147,095 +660 0.46% 4,370,582
2011-03-10 2011-03-08 30.925 146,435 +362 0.46% 4,528,562
2011-03-09 2011-03-07 30.319 146,073 +6,894 0.46% 4,428,791
2011-03-08 2011-03-04 29.106 139,179 +890 0.43% 4,050,981
2011-03-07 2011-03-03 29.713 138,289 +2,309 0.43% 4,108,932
2011-03-03 2011-03-01 27.894 135,980 -132 0.42% 3,792,959
2011-03-02 2011-02-28 26.074 136,112 +990 0.42% 3,549,034
2011-03-01 2011-02-25 27.894 135,122 +263 0.42% 3,769,026
2011-02-28 2011-02-24 28.500 134,859 -164 0.42% 3,843,466
2011-02-24 2011-02-22 29.713 135,023 +164 0.42% 4,011,891
2011-02-23 2011-02-21 30.319 134,859 -2,044 0.42% 4,088,794
2011-02-22 2011-02-18 30.925 136,903 -462 0.43% 4,233,781
2011-02-16 2011-02-14 31.532 137,365 -726 0.43% 4,331,364
2011-02-15 2011-02-11 29.713 138,091 +1,880 0.43% 4,103,049
2011-02-14 2011-02-10 30.925 136,211 +33 0.43% 4,212,381
2011-02-11 2011-02-09 31.532 136,178 +825 0.43% 4,293,936
2011-02-10 2011-02-08 31.532 135,353 -3,233 0.42% 4,267,922
2011-02-09 2011-02-07 32.138 138,586 +3,793 0.43% 4,453,900
2011-02-08 2011-02-02 32.138 134,793 +396 0.42% 4,332,000
2011-02-07 2011-01-31 32.745 134,397 -1,055 0.42% 4,400,769
2011-02-01 2011-01-28 32.138 135,452 +33 0.42% 4,353,179
2011-01-28 2011-01-26 32.745 135,419 -264 0.42% 4,434,234
2011-01-27 2011-01-25 32.745 135,683 -495 0.42% 4,442,879
2011-01-26 2011-01-24 33.351 136,178 +990 0.43% 4,541,663
2011-01-25 2011-01-21 35.170 135,188 +725 0.42% 4,754,571
2011-01-24 2011-01-20 36.383 134,463 -1,154 0.42% 4,892,145
2011-01-21 2011-01-19 35.170 135,617 +1,979 0.42% 4,769,659
2011-01-20 2011-01-18 31.532 133,638 +989 0.42% 4,213,845
2011-01-19 2011-01-17 31.532 132,649 +462 0.41% 4,182,660
2011-01-18 2011-01-14 32.745 132,187 +594 0.41% 4,328,404
2011-01-17 2011-01-13 33.957 131,593 +2,638 0.41% 4,468,544
2011-01-14 2011-01-12 35.776 128,955 +2,375 0.40% 4,613,552
2011-01-13 2011-01-11 36.383 126,580 +990 0.40% 4,605,339
2011-01-12 2011-01-10 36.989 125,590 +1,649 0.39% 4,645,475
2011-01-11 2011-01-07 37.596 123,941 -1,320 0.39% 4,659,635
2011-01-10 2011-01-06 36.989 125,261 +4,981 0.39% 4,633,306
2011-01-06 2011-01-04 38.202 120,280 -4,255 0.38% 4,594,933
2011-01-05 2011-01-03 38.202 124,535 +9,070 0.39% 4,757,483
2011-01-04 2010-12-31 37.596 115,465 -725 0.36% 4,340,975
2011-01-03 2010-12-29 36.383 116,190 -33 0.36% 4,227,321
2010-12-30 2010-12-28 38.202 116,223 +329 0.38% 4,439,948
2010-12-29 2010-12-24 41.234 115,894 -5,936 0.38% 4,778,759
2010-12-28 2010-12-22 45.479 121,830 +1,814 0.40% 5,540,650
2010-12-23 2010-12-21 45.479 120,016 +3,067 0.39% 5,458,152
2010-12-14 2010-12-10 44.266 116,949 -99 0.38% 5,176,838
2010-12-03 2010-12-01 44.266 117,048 -594 0.38% 5,181,221
2010-12-02 2010-11-30 43.659 117,642 -1,055 0.38% 5,136,179
2010-12-01 2010-11-29 43.659 118,697 -1,649 0.39% 5,182,240
2010-11-30 2010-11-26 43.659 120,346 -330 0.39% 5,254,234
2010-11-29 2010-11-25 44.872 120,676 +1,319 0.39% 5,414,993
2010-11-26 2010-11-24 43.053 119,357 +4,717 0.39% 5,138,679
2010-11-25 2010-11-23 43.659 114,640 +297 0.38% 5,005,113
2010-11-24 2010-11-22 44.872 114,343 +230 0.37% 5,130,817
2010-11-23 2010-11-19 46.085 114,113 -1,649 0.37% 5,258,888
2010-11-22 2010-11-18 46.691 115,762 +165 0.38% 5,405,078
2010-11-19 2010-11-17 45.479 115,597 +1,155 0.38% 5,257,183
2010-11-18 2010-11-16 47.298 114,442 +3,166 0.37% 5,412,841
2010-11-17 2010-11-15 47.904 111,276 +396 0.36% 5,330,572
2010-11-16 2010-11-12 48.510 110,880 +2,605 0.36% 5,378,838
2010-11-15 2010-11-11 49.117 108,275 -66 0.35% 5,318,124
2010-11-12 2010-11-10 49.117 108,341 +2,177 0.35% 5,321,366
2010-11-11 2010-11-09 49.117 106,164 -1,649 0.35% 5,214,438
2010-11-10 2010-11-08 49.723 107,813 +5,970 0.35% 5,360,808
2010-11-09 2010-11-05 50.330 101,843 +660 0.33% 5,125,716
2010-11-05 2010-11-03 48.510 101,183 +725 0.33% 4,908,432
2010-11-04 2010-11-02 49.117 100,458 +66 0.33% 4,934,178
2010-11-03 2010-11-01 48.510 100,392 -626 0.33% 4,870,060
2010-11-02 2010-10-29 48.510 101,018 +1,154 0.33% 4,900,428
2010-11-01 2010-10-28 49.117 99,864 -1,649 0.33% 4,905,002
2010-10-29 2010-10-27 49.117 101,513 +1,484 0.33% 4,985,996
2010-10-28 2010-10-26 49.723 100,029 -1,385 0.33% 4,973,762
2010-10-27 2010-10-25 50.330 101,414 +1,154 0.40% 5,104,124
2010-10-26 2010-10-22 48.510 100,260 -659 0.40% 4,863,657
2010-10-25 2010-10-21 48.510 100,919 -33 0.40% 4,895,625
2010-10-22 2010-10-20 48.510 100,952 +725 0.40% 4,897,226
2010-10-21 2010-10-19 49.117 100,227 +33 0.40% 4,922,832
2010-10-20 2010-10-18 49.117 100,194 -1,154 0.40% 4,921,211
2010-10-19 2010-10-15 49.117 101,348 -1,023 0.40% 4,977,892
2010-10-18 2010-10-14 50.330 102,371 +13,688 0.41% 5,152,290
2010-10-15 2010-10-13 48.510 88,683 +3,232 0.35% 4,302,052
2010-10-14 2010-10-12 49.723 85,451 +2,408 0.34% 4,248,897
2010-10-13 2010-10-11 50.330 83,043 +561 0.33% 4,179,520
2010-10-12 2010-10-08 50.936 82,482 +1,220 0.33% 4,201,300
2010-10-11 2010-10-07 50.330 81,262 +1,155 0.32% 4,089,883
2010-10-08 2010-10-06 50.330 80,107 +2,803 0.32% 4,031,752
2010-10-07 2010-10-05 50.330 77,304 -6,432 0.31% 3,890,678
2010-10-06 2010-10-04 50.936 83,736 +5,146 0.33% 4,265,174
2010-10-04 2010-09-29 50.936 78,590 -3,101 0.31% 4,003,057
2010-09-30 2010-09-28 51.542 81,691 -956 0.33% 4,210,546
2010-09-29 2010-09-27 52.755 82,647 +3,430 0.33% 4,360,051
2010-09-28 2010-09-24 52.755 79,217 +4,189 0.32% 4,179,101
2010-09-27 2010-09-22 52.755 75,028 +1,022 0.30% 3,958,110
2010-09-24 2010-09-21 54.574 74,006 +759 0.30% 4,038,822
2010-09-22 2010-09-20 57.000 73,247 -1,946 0.29% 4,175,062
2010-09-21 2010-09-17 53.361 75,193 +9,400 0.30% 4,012,410
2010-09-20 2010-09-16 52.149 65,793 -8,543 0.26% 3,431,021
2010-09-17 2010-09-15 52.755 74,336 -4,122 0.30% 3,921,604
2010-09-16 2010-09-14 53.361 78,458 +3,463 0.32% 4,186,635
2010-09-15 2010-09-13 51.542 74,995 -403 0.30% 3,865,418
2010-09-14 2010-09-10 50.330 75,398 -825 0.30% 3,794,750
2010-09-13 2010-09-09 50.936 76,223 -2,111 0.31% 3,882,492
2010-09-10 2010-09-08 50.330 78,334 +2,804 0.31% 3,942,518
2010-09-09 2010-09-07 51.542 75,530 -627 0.30% 3,892,993
2010-09-08 2010-09-06 51.542 76,157 +1,089 0.31% 3,925,310
2010-09-07 2010-09-03 50.936 75,068 -1,254 0.30% 3,823,661
2010-09-06 2010-09-02 52.755 76,322 +3,002 0.31% 4,026,375
2010-09-03 2010-09-01 53.361 73,320 +4,518 0.29% 3,912,464
2010-09-02 2010-08-31 47.298 68,802 -494 0.28% 3,254,175
2010-09-01 2010-08-30 48.510 69,296 +2,012 0.28% 3,361,580
2010-08-31 2010-08-27 49.723 67,284 +2,935 0.27% 3,345,576
2010-08-30 2010-08-26 49.723 64,349 +231 0.26% 3,199,638
2010-08-27 2010-08-25 51.542 64,118 +2,309 0.26% 3,304,792
2010-08-26 2010-08-24 52.149 61,809 +1,253 0.25% 3,223,261
2010-08-25 2010-08-23 53.361 60,556 -198 0.24% 3,231,358
2010-08-24 2010-08-20 55.787 60,754 +924 0.24% 3,389,284
2010-08-23 2010-08-19 57.000 59,830 -132 0.24% 3,410,296
2010-08-20 2010-08-18 57.000 59,962 +5,442 0.24% 3,417,820
2010-08-19 2010-08-17 58.213 54,520 +10,257 0.22% 3,173,747
2010-08-18 2010-08-16 58.819 44,263 +1,880 0.18% 2,603,501
2010-08-17 2010-08-13 57.000 42,383 +4,618 0.17% 2,415,821
2010-08-16 2010-08-12 58.213 37,765 +857 0.15% 2,198,396
2010-08-13 2010-08-11 60.638 36,908 +1,254 0.15% 2,238,029
2010-08-12 2010-08-10 60.638 35,654 -726 0.14% 2,161,989
2010-08-11 2010-08-09 61.851 36,380 +3,562 0.15% 2,250,133
2010-08-10 2010-08-06 60.032 32,818 +957 0.13% 1,970,119
2010-08-09 2010-08-05 61.244 31,861 -2,705 0.13% 1,951,309
2010-08-06 2010-08-04 58.213 34,566 +825 0.14% 2,012,174
2010-08-05 2010-08-03 59.425 33,741 +4,288 0.13% 2,005,069
2010-08-04 2010-08-02 60.638 29,453 -3,530 0.16% 1,785,973
2010-08-03 2010-07-30 63.670 32,983 +3,760 0.18% 2,100,026
2010-08-02 2010-07-29 63.064 29,223 -1,121 0.16% 1,842,907
2010-07-30 2010-07-28 56.393 30,344 -2,276 0.17% 1,711,201
2010-07-29 2010-07-27 53.361 32,620 +3,298 0.18% 1,740,652
2010-07-28 2010-07-26 53.361 29,322 +1,254 0.16% 1,564,665
2010-07-27 2010-07-23 53.361 28,068 -1,913 0.15% 1,497,750
2010-07-26 2010-07-22 50.936 29,981 -33 0.17% 1,527,111
2010-07-23 2010-07-21 50.936 30,014 -1,616 0.17% 1,528,792
2010-07-22 2010-07-20 50.330 31,630 +3,793 0.17% 1,591,925
2010-07-21 2010-07-19 48.510 27,837 +99 0.15% 1,350,385
2010-07-20 2010-07-16 52.149 27,738 -495 0.15% 1,446,501
2010-07-19 2010-07-15 52.755 28,233 +3,430 0.16% 1,489,435
2010-07-16 2010-07-14 52.149 24,803 +1,946 0.14% 1,293,445
2010-07-15 2010-07-13 53.361 22,857 +1,847 0.13% 1,219,683
2010-07-14 2010-07-12 56.393 21,010 +1,319 0.12% 1,184,825
2010-07-13 2010-07-09 58.213 19,691 +990 0.11% 1,146,263
2010-07-12 2010-07-08 57.606 18,701 +1,022 0.10% 1,077,293
2010-07-09 2010-07-07 58.819 17,679 -494 0.10% 1,039,860
2010-07-08 2010-07-06 60.638 18,173 +1,319 0.10% 1,101,975
2010-07-07 2010-07-05 58.213 16,854 +1,616 0.09% 981,114
2010-07-06 2010-07-02 61.244 15,238 +396 0.08% 933,243
2010-07-05 2010-06-30 63.064 14,842 +396 0.08% 935,990
2010-07-02 2010-06-29 63.670 14,446 +1,451 0.08% 919,776
2010-06-30 2010-06-28 66.095 12,995 +165 0.07% 858,911
2010-06-29 2010-06-25 67.915 12,830 -297 0.07% 871,345
2010-06-28 2010-06-24 68.521 13,127 +165 0.07% 899,475
2010-06-25 2010-06-23 67.915 12,962 +1,121 0.07% 880,309
2010-06-24 2010-06-22 69.127 11,841 +792 0.07% 818,537
2010-06-23 2010-06-21 70.340 11,049 +2,243 0.06% 777,188
2010-06-22 2010-06-18 68.521 8,806 -5,212 0.05% 603,396
2010-06-21 2010-06-17 69.734 14,018 +990 0.08% 977,528
2010-06-18 2010-06-15 72.159 13,028 +8,081 0.07% 940,091
2010-06-17 2010-06-14 73.978 4,947 +791 0.03% 365,971
2010-06-15 2010-06-11 67.308 4,156 -1,055 0.02% 279,733
2010-06-14 2010-06-10 66.702 5,211 +1,880 0.03% 347,583
2010-06-11 2010-06-09 67.915 3,331 +560 0.02% 226,224
2010-06-10 2010-06-08 69.734 2,771 +726 0.02% 193,232
2010-06-09 2010-06-07 67.915 2,045 +1,715 0.01% 138,885
2010-06-08 2010-06-04 72.159 330 -725 0.00% 23,813
2010-06-07 2010-06-03 72.766 1,055 +824 0.01% 76,768
2010-06-04 2010-06-02 72.159 231 +165 0.00% 16,669
2010-06-03 2010-06-01 74.585 66 +66 0.00% 4,923
2010-06-02 2010-05-31 77.010 0 -80,506
2010-06-01 2010-05-28 80.042 80,506 +330 0.44% 6,443,880
2010-05-31 2010-05-27 75.798 80,176 -461 0.44% 6,077,146
2010-05-28 2010-05-26 71.553 80,637 +4,320 0.44% 5,769,811
2010-05-27 2010-05-25 69.734 76,317 +4,717 0.42% 5,321,871
2010-05-26 2010-05-24 67.308 71,600 -825 0.39% 4,819,270
2010-05-25 2010-05-20 64.883 72,425 +1,748 0.40% 4,699,131
2010-05-24 2010-05-19 70.947 70,677 -2,309 0.39% 5,014,287
2010-05-20 2010-05-18 78.223 72,986 +1,913 0.40% 5,709,190
2010-05-19 2010-05-17 80.649 71,073 +726 0.39% 5,731,939
2010-05-18 2010-05-14 88.532 70,347 +3,364 0.39% 6,227,929
2010-05-17 2010-05-13 91.563 66,983 +594 0.37% 6,133,195
2010-05-14 2010-05-12 91.563 66,389 +660 0.36% 6,078,806
2010-05-13 2010-05-11 93.383 65,729 +2,770 0.36% 6,137,945
2010-05-12 2010-05-10 94.595 62,959 +2,045 0.35% 5,955,629
2010-05-11 2010-05-07 91.563 60,914 -1,319 0.33% 5,577,497
2010-05-10 2010-05-06 93.989 62,233 -2,441 0.34% 5,849,216
2010-05-06 2010-05-04 102.478 64,674 -5,046 0.36% 6,627,682
2010-05-05 2010-05-03 95.808 69,720 +3,232 0.38% 6,679,742
2010-05-04 2010-04-30 99.446 66,488 +2,968 0.37% 6,611,993
2010-05-03 2010-04-29 98.840 63,520 +1,913 0.35% 6,278,318
2010-04-30 2010-04-28 101.266 61,607 -659 0.34% 6,238,667
2010-04-29 2010-04-27 102.478 62,266 +2,474 0.34% 6,380,914
2010-04-28 2010-04-26 106.117 59,792 +1,385 0.33% 6,344,923
2010-04-26 2010-04-22 111.574 58,407 -5,640 0.37% 6,516,704
2010-04-23 2010-04-21 103.691 64,047 +4,222 0.40% 6,641,102
2010-04-22 2010-04-20 110.968 59,825 +3,694 0.38% 6,638,639
2010-04-21 2010-04-19 111.574 56,131 -2,045 0.35% 6,262,761
2010-04-20 2010-04-16 112.787 58,176 +18,899 0.43% 6,561,484
2010-04-16 2010-04-14 130.372 39,277 -627 0.30% 5,120,614
2010-04-15 2010-04-13 136.436 39,904 -1,187 0.30% 5,444,327
2010-04-14 2010-04-12 101.266 41,091 +2,012 0.31% 4,161,103
2010-04-13 2010-04-09 100.659 39,079 -396 0.30% 3,933,660
2010-04-12 2010-04-08 93.989 39,475 +528 0.30% 3,710,215
2010-04-09 2010-04-07 93.989 38,947 +131 0.30% 3,660,589
2010-04-08 2010-04-01 93.989 38,816 +594 0.30% 3,648,276
2010-04-07 2010-03-31 93.989 38,222 +330 0.29% 3,592,447
2010-04-01 2010-03-30 93.989 37,892 +429 0.29% 3,561,430
2010-03-31 2010-03-29 94.595 37,463 -330 0.29% 3,543,826
2010-03-30 2010-03-26 97.021 37,793 -495 0.29% 3,666,710
2010-03-29 2010-03-25 93.989 38,288 +660 0.29% 3,598,650
2010-03-26 2010-03-24 97.021 37,628 +2,078 0.29% 3,650,702
2010-03-25 2010-03-23 98.234 35,550 +956 0.27% 3,492,206
2010-03-24 2010-03-22 101.872 34,594 -1,517 0.26% 3,524,157
2010-03-23 2010-03-19 97.627 36,111 +99 0.28% 3,525,418
2010-03-19 2010-03-17 95.202 36,012 +1,352 0.28% 3,428,405
2010-03-18 2010-03-16 95.808 34,660 +5,607 0.26% 3,320,710
2010-03-17 2010-03-15 98.234 29,053 +1,254 0.22% 2,853,982
2010-03-16 2010-03-12 101.872 27,799 +758 0.21% 2,831,938
2010-03-15 2010-03-11 106.723 27,041 +198 0.21% 2,885,896
2010-03-12 2010-03-10 104.904 26,843 +3,397 0.21% 2,815,934
2010-03-11 2010-03-09 109.755 23,446 +759 0.18% 2,573,313
2010-03-09 2010-03-05 102.478 22,687 +165 0.17% 2,324,925
2010-03-04 2010-03-02 102.478 22,522 -165 0.17% 2,308,016
2010-03-03 2010-03-01 102.478 22,687 +99 0.17% 2,324,925
2010-02-19 2010-02-17 101.872 22,588 -264 0.17% 2,301,083
2010-02-18 2010-02-12 101.872 22,852 -198 0.17% 2,327,977
2010-02-17 2010-02-11 100.053 23,050 +396 0.18% 2,306,217
2010-02-12 2010-02-10 92.776 22,654 +165 0.18% 2,101,752
2010-02-11 2010-02-09 92.776 22,489 +297 0.18% 2,086,444
2010-02-09 2010-02-05 96.415 22,192 +165 0.17% 2,139,631
2010-02-08 2010-02-04 98.234 22,027 +296 0.17% 2,163,792
2010-02-02 2010-01-29 101.266 21,731 -33 0.17% 2,200,602
2010-02-01 2010-01-28 103.085 21,764 -329 0.17% 2,243,535
2010-01-29 2010-01-27 103.085 22,093 +99 0.17% 2,277,450
2010-01-28 2010-01-26 109.148 21,994 -264 0.17% 2,400,612
2010-01-27 2010-01-25 111.574 22,258 +692 0.18% 2,483,414
2010-01-26 2010-01-22 113.393 21,566 +396 0.17% 2,445,437
2010-01-25 2010-01-21 116.425 21,170 +1,056 0.17% 2,464,719
2010-01-22 2010-01-20 113.393 20,114 -1,287 0.16% 2,280,790
2010-01-21 2010-01-19 110.968 21,401 -264 0.17% 2,374,818
2010-01-20 2010-01-18 109.755 21,665 +495 0.17% 2,377,839
2010-01-19 2010-01-15 112.180 21,170 +1,781 0.17% 2,374,859
2010-01-15 2010-01-13 114.000 19,389 -165 0.15% 2,210,337
2010-01-14 2010-01-12 112.787 19,554 -396 0.15% 2,205,433
2010-01-12 2010-01-08 113.393 19,950 -329 0.16% 2,262,194
2010-01-11 2010-01-07 114.000 20,279 +659 0.16% 2,311,797
2010-01-07 2010-01-05 121.882 19,620 -2,045 0.15% 2,391,334
2010-01-06 2010-01-04 115.212 21,665 -66 0.17% 2,496,074
2010-01-04 2009-12-29 112.787 21,731 +66 0.17% 2,450,969
2009-12-30 2009-12-28 116.425 21,665 +33 0.17% 2,522,349
2009-12-28 2009-12-22 101.872 21,632 +726 0.17% 2,203,694
2009-12-22 2009-12-18 102.478 20,906 +2,177 0.16% 2,142,412
2009-12-21 2009-12-17 109.755 18,729 +165 0.15% 2,055,599
2009-12-18 2009-12-16 114.000 18,564 +297 0.15% 2,116,287
2009-12-17 2009-12-15 114.000 18,267 +1,451 0.14% 2,082,430
2009-12-16 2009-12-14 121.276 16,816 +396 0.14% 2,039,379
2009-12-15 2009-12-11 129.159 16,420 +428 0.14% 2,120,792
2009-12-14 2009-12-10 128.553 15,992 +1,089 0.14% 2,055,814
2009-12-11 2009-12-09 132.191 14,903 -759 0.13% 1,970,042
2009-12-10 2009-12-08 133.404 15,662 +1,451 0.13% 2,089,369
2009-12-09 2009-12-07 143.106 14,211 +1,320 0.12% 2,033,677
2009-12-08 2009-12-04 144.925 12,891 +560 0.11% 1,868,227
2009-12-07 2009-12-03 137.042 12,331 +165 0.11% 1,689,865
2009-12-04 2009-12-02 139.468 12,166 +165 0.11% 1,696,762
2009-12-03 2009-12-01 141.893 12,001 +627 0.10% 1,702,858
2009-12-02 2009-11-30 138.255 11,374 +165 0.10% 1,572,510
2009-12-01 2009-11-27 137.042 11,209 +33 0.10% 1,536,104
2009-11-30 2009-11-26 149.170 11,176 +99 0.10% 1,667,120
2009-11-27 2009-11-25 151.595 11,077 +1,121 0.10% 1,679,219
2009-11-26 2009-11-24 157.659 9,956 +99 0.09% 1,569,652
2009-11-23 2009-11-19 150.989 9,857 +660 0.09% 1,488,296
2009-11-19 2009-11-17 154.627 9,197 +791 0.08% 1,422,105
2009-11-17 2009-11-13 157.659 8,406 +891 0.09% 1,325,281
2009-11-16 2009-11-12 160.691 7,515 -462 0.08% 1,207,592
2009-11-13 2009-11-11 160.691 7,977 -165 0.08% 1,281,831
2009-11-10 2009-11-06 154.627 8,142 -198 0.08% 1,258,973
2009-11-09 2009-11-05 147.957 8,340 -99 0.08% 1,233,960
2009-11-06 2009-11-04 148.563 8,439 +165 0.09% 1,253,725
2009-11-05 2009-11-03 147.957 8,274 -165 0.08% 1,224,195
2009-11-03 2009-10-30 150.382 8,439 +165 0.09% 1,269,077
2009-11-02 2009-10-29 150.382 8,274 -132 0.10% 1,244,264
2009-10-30 2009-10-28 151.595 8,406 -824 0.10% 1,274,309
2009-10-29 2009-10-27 143.712 9,230 -594 0.11% 1,326,463
2009-10-28 2009-10-23 144.319 9,824 -99 0.12% 1,417,786
2009-10-27 2009-10-22 143.106 9,923 +561 0.12% 1,420,039
2009-10-23 2009-10-21 144.925 9,362 -825 0.11% 1,356,787
2009-10-20 2009-10-16 143.712 10,187 +3,068 0.15% 1,463,996
2009-10-19 2009-10-15 142.499 7,119 +3,430 0.10% 1,014,453
2009-10-14 2009-10-12 169.787 3,689 -198 0.05% 626,343
2009-10-12 2009-10-08 172.818 3,887 -99 0.06% 671,745
2009-10-08 2009-10-06 169.787 3,986 -66 0.06% 676,769
2009-10-06 2009-10-02 169.787 4,052 -99 0.06% 687,975
2009-10-05 2009-09-30 172.818 4,151 -99 0.06% 717,369
2009-10-02 2009-09-29 175.850 4,250 +66 0.06% 747,364
2009-09-30 2009-09-28 169.787 4,184 -758 0.06% 710,387
2009-09-29 2009-09-25 178.882 4,942 -33 0.07% 884,036
2009-09-25 2009-09-23 178.882 4,975 +824 0.07% 889,939
2009-09-23 2009-09-21 178.882 4,151 -297 0.06% 742,540
2009-09-22 2009-09-18 178.882 4,448 -132 0.07% 795,668
2009-09-21 2009-09-17 181.914 4,580 +858 0.07% 833,167
2009-09-18 2009-09-16 178.882 3,722 +462 0.05% 665,800
2009-09-17 2009-09-15 172.818 3,260 -33 0.05% 563,388
2009-09-16 2009-09-14 175.850 3,293 +428 0.05% 579,075
2009-09-15 2009-09-11 178.882 2,865 -494 0.04% 512,498
2009-09-14 2009-09-10 175.850 3,359 -99 0.05% 590,681
2009-09-11 2009-09-09 175.850 3,458 -132 0.05% 608,091
2009-09-10 2009-09-08 181.914 3,590 -66 0.05% 653,072
2009-09-09 2009-09-07 181.914 3,656 +165 0.05% 665,078
2009-09-08 2009-09-04 169.787 3,491 -165 0.05% 592,725
2009-09-04 2009-09-02 166.755 3,656 -132 0.05% 609,655
2009-09-03 2009-09-01 166.755 3,788 -99 0.06% 631,667
2009-09-02 2009-08-31 169.787 3,887 +363 0.06% 659,960
2009-09-01 2009-08-28 172.818 3,524 +33 0.05% 609,012
2009-08-31 2009-08-27 178.882 3,491 +264 0.05% 624,478
2009-08-28 2009-08-26 178.882 3,227 +824 0.05% 577,253
2009-08-21 2009-08-19 172.818 2,403 +528 0.04% 415,283
2009-08-20 2009-08-18 175.850 1,875 -66 0.03% 329,719
2009-08-19 2009-08-17 191.010 1,941 -198 0.03% 370,750
2009-08-18 2009-08-14 203.137 2,139 +264 0.03% 434,511
2009-08-17 2009-08-13 187.978 1,875 -170 0.03% 352,459
2009-08-14 2009-08-12 194.042 2,045 -297 0.03% 396,815
2009-08-13 2009-08-11 191.010 2,342 +99 0.03% 447,345
2009-08-12 2009-08-10 184.946 2,243 +165 0.03% 414,834
2009-08-11 2009-08-07 187.978 2,078 -495 0.03% 390,618
2009-08-10 2009-08-06 175.850 2,573 +165 0.04% 452,463
2009-08-07 2009-08-05 184.946 2,408 +957 0.04% 445,350
2009-08-06 2009-08-04 166.755 1,451 +593 0.02% 241,961
2009-08-05 2009-08-03 169.787 858 +165 0.01% 145,677
2009-08-04 2009-07-31 151.595 693 +330 0.01% 105,055
2009-08-03 2009-07-30 163.723 363 +363 0.01% 59,431
2009-07-30 2009-07-28 181.914 0 -495
2009-07-28 2009-07-24 124.308 495 +495 0.01% 61,532
2009-07-23 2009-07-21 121.276 0 -297
2009-07-22 2009-07-20 117.638 297 -297 0.00% 34,938
2009-07-20 2009-07-16 112.180 594 -330 0.01% 66,635
2009-07-17 2009-07-15 116.425 924 -725 0.01% 107,577
2009-07-15 2009-07-13 103.085 1,649 +231 0.02% 169,987
2009-07-14 2009-07-10 106.723 1,418 +560 0.02% 151,333
2009-07-13 2009-07-09 107.329 858 +825 0.01% 92,089
2009-07-10 2009-07-08 108.542 33 -66 0.00% 3,582
2009-07-03 2009-06-30 107.329 99 +99 0.00% 10,626
2009-06-30 2009-06-26 110.968 0 -4,420
2009-06-29 2009-06-25 106.117 4,420 -165 0.06% 469,035
2009-06-26 2009-06-24 107.936 4,585 -164 0.07% 494,885
2009-06-24 2009-06-22 111.574 4,749 -363 0.07% 529,865
2009-06-23 2009-06-19 112.787 5,112 +165 0.08% 576,566
2009-06-22 2009-06-18 113.393 4,947 +263 0.07% 560,956
2009-06-19 2009-06-17 117.638 4,684 -560 0.07% 551,016
2009-06-18 2009-06-16 107.329 5,244 +857 0.08% 562,835
2009-06-17 2009-06-15 114.606 4,387 +1,254 0.06% 502,776
2009-06-16 2009-06-12 128.553 3,133 -396 0.05% 402,756
2009-06-15 2009-06-11 124.914 3,529 -165 0.05% 440,823
2009-06-11 2009-06-09 129.765 3,694 +363 0.05% 479,354
2009-06-10 2009-06-08 133.404 3,331 +824 0.05% 444,368
2009-06-09 2009-06-05 147.350 2,507 +99 0.04% 369,408
2009-06-08 2009-06-04 128.553 2,408 +1,616 0.04% 309,555
2009-06-05 2009-06-03 112.787 792 -1,550 0.01% 89,327
2009-06-04 2009-06-02 89.744 2,342 -3,100 0.03% 210,181
2009-06-03 2009-06-01 88.532 5,442 +2,869 0.08% 481,789
2009-06-02 2009-05-29 83.681 2,573 +1,254 0.04% 215,310
2009-05-27 2009-05-25 92.776 1,319 -1,320 0.02% 122,372
2009-05-26 2009-05-22 79.436 2,639 -66 0.04% 209,631
2009-05-25 2009-05-21 82.468 2,705 +1,221 0.04% 223,075
2009-05-22 2009-05-20 87.319 1,484 -99 0.02% 129,581
2009-05-21 2009-05-19 90.351 1,583 +824 0.02% 143,025
2009-05-19 2009-05-15 94.595 759 -66 0.01% 71,798
2009-05-18 2009-05-14 91.563 825 -461 0.01% 75,540
2009-05-15 2009-05-13 90.957 1,286 -957 0.02% 116,971
2009-05-13 2009-05-11 81.861 2,243 -1,088 0.03% 183,615
2009-05-12 2009-05-08 85.500 3,331 -165 0.05% 284,799
2009-05-11 2009-05-07 81.255 3,496 +165 0.05% 284,067
2009-05-08 2009-05-06 83.074 3,331 +956 0.05% 276,720
2009-05-07 2009-05-05 78.829 2,375 +165 0.03% 187,220
2009-05-06 2009-05-04 70.340 2,210 -1,451 0.03% 155,452
2009-04-30 2009-04-28 59.425 3,661 +495 0.05% 217,556
2009-04-29 2009-04-27 64.276 3,166 +1,418 0.05% 203,499
2009-04-28 2009-04-24 72.159 1,748 -3,067 0.03% 126,134
2009-04-27 2009-04-23 50.936 4,815 +164 0.07% 245,257
2009-04-23 2009-04-21 52.149 4,651 -197 0.07% 242,544
2009-04-21 2009-04-17 52.149 4,848 +329 0.07% 252,817
2009-04-20 2009-04-16 53.361 4,519 -1,154 0.07% 241,141
2009-04-17 2009-04-15 55.787 5,673 +165 0.08% 316,480
2009-04-16 2009-04-14 55.787 5,508 +165 0.08% 307,275
2009-04-15 2009-04-09 50.330 5,343 +33 0.08% 268,911
2009-04-08 2009-04-06 49.723 5,310 +758 0.08% 264,030
2009-04-07 2009-04-03 50.330 4,552 +1,089 0.07% 229,100
2009-04-06 2009-04-02 49.723 3,463 +33 0.05% 172,191
2009-03-30 2009-03-26 46.085 3,430 +297 0.05% 158,071
2009-03-27 2009-03-25 45.479 3,133 -330 0.05% 142,484
2009-03-25 2009-03-23 48.510 3,463 +363 0.05% 167,992
2009-03-24 2009-03-20 46.085 3,100 -462 0.05% 142,863
2009-03-19 2009-03-17 46.691 3,562 +99 0.05% 166,314
2009-03-10 2009-03-06 44.872 3,463 +264 0.05% 155,392
2009-02-25 2009-02-23 52.149 3,199 -165 0.05% 166,824
2009-02-24 2009-02-20 52.149 3,364 -924 0.05% 175,428
2009-02-23 2009-02-19 55.181 4,288 +99 0.06% 236,615
2009-02-20 2009-02-18 54.574 4,189 +627 0.06% 228,612
2009-02-19 2009-02-17 54.574 3,562 -660 0.05% 194,393
2009-02-18 2009-02-16 57.606 4,222 +990 0.06% 243,213
2009-02-17 2009-02-13 55.787 3,232 -528 0.05% 180,304
2009-02-16 2009-02-12 53.361 3,760 +429 0.06% 200,639
2009-02-12 2009-02-10 53.968 3,331 +890 0.05% 179,767
2009-02-11 2009-02-09 54.574 2,441 -165 0.04% 133,216
2009-02-10 2009-02-06 48.510 2,606 -1,451 0.04% 126,418
2009-02-09 2009-02-05 47.298 4,057 +528 0.06% 191,887
2009-02-03 2009-01-30 46.085 3,529 +2,111 0.05% 162,634
2009-01-29 2009-01-22 43.053 1,418 -165 0.02% 61,049
2009-01-22 2009-01-20 44.872 1,583 -495 0.02% 71,033
2009-01-20 2009-01-16 47.904 2,078 +660 0.03% 99,545
2009-01-19 2009-01-15 47.904 1,418 -495 0.02% 67,928
2009-01-16 2009-01-14 50.330 1,913 +495 0.03% 96,280
2009-01-15 2009-01-13 47.904 1,418 -825 0.02% 67,928
2009-01-14 2009-01-12 50.936 2,243 +297 0.03% 114,249
2009-01-13 2009-01-09 55.181 1,946 -165 0.03% 107,382
2009-01-12 2009-01-08 56.393 2,111 -363 0.03% 119,046
2009-01-09 2009-01-07 60.638 2,474 -824 0.04% 150,019
2009-01-08 2009-01-06 60.032 3,298 +2,078 0.05% 197,984
2009-01-07 2009-01-05 59.425 1,220 -561 0.02% 72,499
2009-01-06 2009-01-02 50.330 1,781 -165 0.03% 89,637
2009-01-05 2008-12-31 46.085 1,946 +825 0.03% 89,681
2009-01-02 2008-12-29 46.085 1,121 +99 0.02% 51,661
2008-12-23 2008-12-19 50.330 1,022 +494 0.02% 51,437
2008-12-19 2008-12-17 52.149 528 -2,243 0.01% 27,535
2008-12-17 2008-12-15 53.968 2,771 +2,078 0.04% 149,545
2008-12-15 2008-12-11 52.149 693 -1,451 0.01% 36,139
2008-12-12 2008-12-10 49.117 2,144 +495 0.03% 105,306
2008-12-11 2008-12-09 44.266 1,649 -297 0.02% 72,994
2008-12-10 2008-12-08 45.479 1,946 +1,154 0.03% 88,501
2008-12-09 2008-12-05 43.659 792 -66 0.01% 34,578
2008-12-08 2008-12-04 42.447 858 +297 0.01% 36,419
2008-12-05 2008-12-03 43.659 561 -890 0.01% 24,493
2008-12-04 2008-12-02 40.627 1,451 +495 0.02% 58,950
2008-11-21 2008-11-19 37.596 956 +65 0.01% 35,941
2008-11-12 2008-11-10 45.479 891 -692 0.01% 40,521
2008-11-11 2008-11-07 44.872 1,583 +66 0.02% 71,033
2008-11-10 2008-11-06 43.659 1,517 +297 0.02% 66,231
2008-11-06 2008-11-04 45.479 1,220 +857 0.02% 55,484
2008-10-30 2008-10-28 26.681 363 -462 0.01% 9,685
2008-10-28 2008-10-24 24.255 825 +330 0.01% 20,011
2008-10-20 2008-10-16 38.202 495 +66 0.01% 18,910
2008-10-15 2008-10-13 42.447 429 -66 0.01% 18,210
2008-10-09 2008-10-06 50.330 495 -165 0.01% 24,913
2008-10-06 2008-10-02 51.542 660 +165 0.01% 34,018
2008-09-25 2008-09-23 56.393 495 -297 0.01% 27,915
2008-09-23 2008-09-19 52.755 792 +462 0.01% 41,782
2008-08-29 2008-08-27 93.383 330 -66 0.00% 30,816
2008-08-27 2008-08-25 84.893 396 -165 0.01% 33,618
2008-08-25 2008-08-20 85.500 561 +165 0.01% 47,965
2008-08-18 2008-08-14 86.712 396 +165 0.01% 34,338
2008-08-15 2008-08-13 89.138 231 -989 0.00% 20,591
2008-08-14 2008-08-12 78.829 1,220 +329 0.02% 96,172
2008-08-13 2008-08-11 84.893 891 +66 0.01% 75,640
2008-08-11 2008-08-07 108.542 825 -99 0.01% 89,547
2008-08-08 2008-08-05 114.606 924 -230 0.01% 105,896
2008-08-04 2008-07-31 123.095 1,154 -99 0.02% 142,052
2008-08-01 2008-07-30 123.095 1,253 +33 0.02% 154,238
2008-07-30 2008-07-28 127.340 1,220 +626 0.02% 155,355
2008-07-29 2008-07-25 127.340 594 +198 0.01% 75,640
2008-07-28 2008-07-24 126.734 396 +165 0.01% 50,186
2008-07-24 2008-07-22 130.372 231 -99 0.00% 30,116
2008-07-10 2008-07-08 139.468 330 +165 0.00% 46,024
2008-07-03 2008-06-30 154.627 165 -33 0.00% 25,513
2008-06-27 2008-06-25 154.627 198 +99 0.00% 30,616
2008-06-25 2008-06-23 163.723 99 -165 0.00% 16,209
2008-06-20 2008-06-18 169.787 264 +198 0.00% 44,824
2008-06-19 2008-06-17 166.755 66 +66 0.00% 11,006
2008-06-17 2008-06-13 165.239 0 -6,662
2008-06-16 2008-06-12 174.252 6,662 -61 0.10% 1,160,865
2008-06-10 2008-06-05 180.260 6,723 +67 0.10% 1,211,891
2008-06-06 2008-06-04 174.252 6,656 +33 0.10% 1,159,819
2008-06-03 2008-05-30 180.260 6,623 +167 0.10% 1,193,865
2008-06-02 2008-05-29 183.265 6,456 -67 0.09% 1,183,157
2008-05-26 2008-05-22 180.260 6,523 +333 0.09% 1,175,839
2008-05-21 2008-05-19 189.273 6,190 +100 0.09% 1,171,602
2008-05-20 2008-05-16 192.278 6,090 -167 0.09% 1,170,972
2008-05-15 2008-05-13 192.278 6,257 -33 0.09% 1,203,082
2008-05-09 2008-05-07 192.278 6,290 +200 0.09% 1,209,427
2008-05-08 2008-05-06 201.291 6,090 -34 0.09% 1,225,861
2008-05-07 2008-05-05 210.304 6,124 +733 0.09% 1,287,900
2008-05-05 2008-04-30 192.278 5,391 +166 0.08% 1,036,569
2008-04-30 2008-04-28 204.295 5,225 -233 0.08% 1,067,442
2008-04-29 2008-04-25 171.247 5,458 -2,729 0.08% 934,668
2008-04-28 2008-04-24 177.256 8,187 +233 0.12% 1,451,195
2008-04-25 2008-04-23 186.269 7,954 -799 0.12% 1,481,584
2008-04-24 2008-04-22 174.252 8,753 -166 0.13% 1,525,225
2008-04-16 2008-04-14 168.243 8,919 +332 0.13% 1,500,560
2008-04-09 2008-04-07 183.265 8,587 +133 0.13% 1,573,694
2008-04-07 2008-04-02 180.260 8,454 -665 0.12% 1,523,921
2008-04-03 2008-04-01 177.256 9,119 -67 0.13% 1,616,398
2008-04-02 2008-03-31 177.256 9,186 -1,032 0.13% 1,628,274
2008-04-01 2008-03-28 183.265 10,218 -133 0.15% 1,872,599
2008-03-28 2008-03-26 177.256 10,351 +3,462 0.15% 1,834,777
2008-03-27 2008-03-25 168.243 6,889 -1 0.10% 1,159,026
2008-03-20 2008-03-18 162.234 6,890 -100 0.10% 1,117,795
2008-03-19 2008-03-17 165.239 6,990 +133 0.10% 1,155,018
2008-03-18 2008-03-14 180.260 6,857 +1,665 0.10% 1,236,046
2008-03-17 2008-03-13 180.260 5,192 +599 0.08% 935,912
2008-03-14 2008-03-12 204.295 4,593 +66 0.07% 938,327
2008-03-13 2008-03-11 204.295 4,527 +1,664 0.07% 924,844
2008-03-12 2008-03-10 195.282 2,863 +733 0.04% 559,093
2008-03-11 2008-03-07 216.312 2,130 +732 0.03% 460,746
2008-03-07 2008-03-05 249.360 1,398 +233 0.02% 348,606
2008-03-05 2008-03-03 246.356 1,165 +67 0.02% 287,005
2008-03-04 2008-02-29 249.360 1,098 +99 0.02% 273,798
2008-03-03 2008-02-28 249.360 999 +67 0.01% 249,111
2008-02-29 2008-02-27 234.339 932 +67 0.01% 218,403
2008-02-28 2008-02-26 240.347 865 +532 0.01% 207,900
2008-02-27 2008-02-25 246.356 333 -666 0.00% 82,037
2008-02-25 2008-02-21 210.304 999 -99 0.01% 210,093
2008-02-22 2008-02-20 219.317 1,098 +133 0.02% 240,810
2008-02-21 2008-02-19 228.330 965 +100 0.01% 220,338
2008-02-20 2008-02-18 213.308 865 +33 0.01% 184,512
2008-02-19 2008-02-15 210.304 832 -366 0.01% 174,973
2008-02-18 2008-02-14 207.299 1,198 +133 0.02% 248,345
2008-02-11 2008-02-04 204.295 1,065 +33 0.02% 217,574
2008-02-05 2008-02-01 180.260 1,032 +67 0.01% 186,029
2008-01-31 2008-01-29 189.273 965 -167 0.01% 182,649
2008-01-29 2008-01-25 186.269 1,132 -166 0.02% 210,857
2008-01-24 2008-01-22 177.256 1,298 +100 0.02% 230,078
2008-01-23 2008-01-21 207.299 1,198 +66 0.02% 248,345
2008-01-22 2008-01-18 222.321 1,132 -566 0.02% 251,668
2008-01-21 2008-01-17 189.273 1,698 -166 0.02% 321,386
2008-01-18 2008-01-16 189.273 1,864 +499 0.03% 352,806
2008-01-17 2008-01-15 213.308 1,365 +566 0.02% 291,166
2008-01-16 2008-01-14 234.339 799 +167 0.01% 187,236
2008-01-14 2008-01-10 243.352 632 -100 0.01% 153,798
2008-01-11 2008-01-09 243.352 732 -34 0.01% 178,133
2008-01-10 2008-01-08 243.352 766 -74 0.01% 186,407
2008-01-08 2008-01-04 246.356 840 -233 0.01% 206,939
2008-01-07 2008-01-03 243.352 1,073 +166 0.02% 261,116
2008-01-02 2007-12-27 255.369 907 -8 0.01% 231,620
2007-12-28 2007-12-24 261.378 915 -50 0.01% 239,160
2007-12-27 2007-12-20 252.365 965 -433 0.01% 243,532
2007-12-21 2007-12-19 246.356 1,398 +166 0.02% 344,406
2007-12-20 2007-12-18 246.356 1,232 -66 0.02% 303,510
2007-12-19 2007-12-17 249.360 1,298 +832 0.02% 323,670
2007-12-18 2007-12-14 264.382 466 -499 0.01% 123,202
2007-12-17 2007-12-13 273.395 965 +233 0.01% 263,826
2007-12-14 2007-12-12 279.404 732 +199 0.01% 204,523
2007-12-11 2007-12-07 300.434 533 +34 0.01% 160,131
2007-12-10 2007-12-06 300.434 499 -133 0.01% 149,917
2007-12-07 2007-12-05 306.443 632 -100 0.01% 193,672
2007-12-06 2007-12-04 312.451 732 -666 0.01% 228,714
2007-12-05 2007-12-03 306.443 1,398 -100 0.02% 428,407
2007-12-03 2007-11-29 318.460 1,498 -100 0.02% 477,053
2007-11-30 2007-11-28 324.469 1,598 -266 0.02% 518,501
2007-11-29 2007-11-27 282.408 1,864 -632 0.03% 526,408
2007-11-28 2007-11-26 276.399 2,496 -233 0.04% 689,893
2007-11-26 2007-11-22 276.399 2,729 +66 0.04% 754,294
2007-11-23 2007-11-21 282.408 2,663 +133 0.04% 752,052
2007-11-22 2007-11-20 294.425 2,530 +34 0.04% 744,896
2007-11-21 2007-11-19 294.425 2,496 +166 0.04% 734,886
2007-11-20 2007-11-16 297.430 2,330 +300 0.03% 693,011
2007-11-16 2007-11-14 300.434 2,030 +299 0.03% 609,881
2007-11-15 2007-11-13 294.425 1,731 -200 0.03% 509,650
2007-11-14 2007-11-12 297.430 1,931 -33 0.03% 574,337
2007-11-13 2007-11-09 318.460 1,964 +333 0.03% 625,455
2007-11-07 2007-11-05 324.469 1,631 +67 0.02% 529,208
2007-11-06 2007-11-02 336.486 1,564 +166 0.02% 526,264
2007-11-05 2007-11-01 348.503 1,398 -166 0.02% 487,208
2007-11-02 2007-10-31 336.486 1,564 -67 0.02% 526,264
2007-11-01 2007-10-30 348.503 1,631 +433 0.02% 568,409
2007-10-31 2007-10-29 360.521 1,198 +765 0.02% 431,904
2007-10-29 2007-10-25 366.529 433 -499 0.01% 158,707
2007-10-26 2007-10-24 354.512 932 -766 0.01% 330,405
2007-10-25 2007-10-23 372.538 1,698 -133 0.02% 632,570
2007-10-24 2007-10-22 297.430 1,831 +633 0.03% 544,594
2007-10-23 2007-10-18 312.451 1,198 -566 0.02% 374,317
2007-10-22 2007-10-17 324.469 1,764 +466 0.03% 572,363
2007-10-18 2007-10-16 336.486 1,298 -599 0.02% 436,759
2007-10-17 2007-10-15 348.503 1,897 +1,231 0.03% 661,111
2007-10-16 2007-10-12 366.529 666 +333 0.01% 244,109
2007-10-15 2007-10-11 378.547 333 +33 0.00% 126,056
2007-10-12 2007-10-10 377.045 300 -25,882 0.00% 113,113
2007-10-11 2007-10-09 394.999 26,182 -539 0.38% 10,341,868
2007-10-10 2007-10-08 377.045 26,721 +167 0.39% 10,075,010
2007-10-09 2007-10-05 383.029 26,554 +301 0.38% 10,170,965
2007-10-08 2007-10-04 371.060 26,253 +201 0.38% 9,741,433
2007-10-05 2007-10-03 383.029 26,052 +66 0.38% 9,978,684
2007-10-04 2007-10-02 406.969 25,986 +1,671 0.38% 10,575,492
2007-10-03 2007-09-28 400.984 24,315 -66 0.35% 9,749,926
2007-10-02 2007-09-27 383.029 24,381 +267 0.35% 9,338,642
2007-09-28 2007-09-25 377.045 24,114 -34 0.35% 9,092,055
2007-09-27 2007-09-24 377.045 24,148 +803 0.35% 9,104,874
2007-09-25 2007-09-21 389.014 23,345 +969 0.34% 9,081,539
2007-09-24 2007-09-20 418.939 22,376 +501 0.32% 9,374,168
2007-09-21 2007-09-19 424.923 21,875 -234 0.32% 9,295,198
2007-09-20 2007-09-18 436.893 22,109 -201 0.32% 9,659,268
2007-09-19 2007-09-17 412.954 22,310 -133 0.32% 9,212,996
2007-09-18 2007-09-14 412.954 22,443 +702 0.32% 9,267,919
2007-09-17 2007-09-13 412.954 21,741 -301 0.31% 8,978,026
2007-09-14 2007-09-12 418.939 22,042 -401 0.32% 9,234,243
2007-09-13 2007-09-11 418.939 22,443 +534 0.32% 9,402,237
2007-09-12 2007-09-10 424.923 21,909 -334 0.32% 9,309,645
2007-09-11 2007-09-07 424.923 22,243 -167 0.32% 9,451,570
2007-09-10 2007-09-06 418.939 22,410 -869 0.32% 9,388,412
2007-09-07 2007-09-05 406.969 23,279 +234 0.34% 9,473,827
2007-09-06 2007-09-04 412.954 23,045 +502 0.33% 9,516,517
2007-09-05 2007-09-03 430.908 22,543 -368 0.33% 9,713,963
2007-09-04 2007-08-31 389.014 22,911 -67 0.33% 8,912,707
2007-09-03 2007-08-30 383.029 22,978 +468 0.33% 8,801,252
2007-08-31 2007-08-29 383.029 22,510 -234 0.33% 8,621,994
2007-08-30 2007-08-28 406.969 22,744 +167 0.33% 9,256,099
2007-08-29 2007-08-27 442.878 22,577 -267 0.32% 9,998,853
2007-08-28 2007-08-24 412.954 22,844 +501 0.33% 9,433,514
2007-08-27 2007-08-23 412.954 22,343 +1,604 0.32% 9,226,624
2007-08-24 2007-08-22 359.090 20,739 +134 0.30% 7,447,171
2007-08-23 2007-08-21 347.120 20,605 +334 0.30% 7,152,417
2007-08-22 2007-08-20 359.090 20,271 -100 0.29% 7,279,116
2007-08-21 2007-08-17 335.151 20,371 +234 0.29% 6,827,357
2007-08-20 2007-08-16 359.090 20,137 +167 0.29% 7,230,998
2007-08-16 2007-08-14 400.984 19,970 -435 0.29% 8,007,650
2007-08-15 2007-08-13 377.045 20,405 -100 0.29% 7,693,596
2007-08-14 2007-08-10 365.075 20,505 -67 0.29% 7,485,863
2007-08-13 2007-08-09 394.999 20,572 +334 0.30% 8,125,923
2007-08-10 2007-08-08 383.029 20,238 +333 0.29% 7,751,751
2007-08-09 2007-08-07 359.090 19,905 +535 0.29% 7,147,689
2007-08-07 2007-08-03 424.923 19,370 +234 0.28% 8,230,765
2007-08-06 2007-08-02 442.878 19,136 +334 0.27% 8,474,910
2007-08-03 2007-08-01 472.802 18,802 +501 0.27% 8,889,624
2007-08-02 2007-07-31 508.711 18,301 +67 0.26% 9,309,921
2007-08-01 2007-07-30 496.741 18,234 -33 0.26% 9,057,582
2007-07-31 2007-07-27 490.757 18,267 +133 0.26% 8,964,650
2007-07-30 2007-07-26 520.681 18,134 +769 0.26% 9,442,024
2007-07-27 2007-07-25 532.650 17,365 +501 0.25% 9,249,474
2007-07-26 2007-07-24 532.650 16,864 +1,036 0.24% 8,982,616
2007-07-25 2007-07-23 550.605 15,828 +67 0.23% 8,714,974
2007-07-24 2007-07-20 550.605 15,761 +33 0.23% 8,678,084
2007-07-23 2007-07-19 514.696 15,728 -33 0.23% 8,095,137
2007-07-20 2007-07-18 526.666 15,761 -1,170 0.23% 8,300,776
2007-07-19 2007-07-17 496.741 16,931 +134 0.24% 8,410,328
2007-07-18 2007-07-16 490.757 16,797 -167 0.24% 8,243,237
2007-07-17 2007-07-13 502.726 16,964 -2,105 0.24% 8,528,247
2007-07-16 2007-07-12 460.832 19,069 -134 0.27% 8,787,612
2007-07-13 2007-07-11 466.817 19,203 +367 0.28% 8,964,290
2007-07-12 2007-07-10 478.787 18,836 -138 0.27% 9,018,429
2007-07-11 2007-07-09 502.726 18,974 -334 0.27% 9,538,727
2007-07-10 2007-07-06 418.939 19,308 +300 0.28% 8,088,865
2007-07-09 2007-07-05 430.908 19,008 +468 0.27% 8,190,703
2007-07-06 2007-07-04 448.863 18,540 -969 0.27% 8,321,914
2007-07-05 2007-07-03 442.878 19,509 -535 0.28% 8,640,104
2007-07-04 2007-06-29 454.848 20,044 -1,431 0.29% 9,116,964
2007-07-03 2007-06-28 472.802 21,475 +367 0.31% 10,153,424
2007-06-29 2007-06-27 478.787 21,108 -67 0.35% 10,106,233
2007-06-28 2007-06-26 490.757 21,175 -33 0.35% 10,391,770
2007-06-27 2007-06-25 496.741 21,208 +902 0.35% 10,534,891
2007-06-26 2007-06-22 496.741 20,306 0.34% 10,086,830

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