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: KWOK HING SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 103.500 0 +0
2025-10-13 2025-10-09 104.000 0 +0
2025-10-10 2025-10-08 110.600 0 +0
2025-10-09 2025-10-06 110.900 0 +0
2025-10-08 2025-10-03 109.900 0 +0
2025-10-06 2025-10-02 110.800 0 +0
2025-10-03 2025-09-30 109.400 0 +0
2025-10-02 2025-09-29 108.800 0 +0
2025-09-30 2025-09-26 106.700 0 +0
2025-09-29 2025-09-25 107.100 0 +0
2025-09-26 2025-09-24 107.500 0 +0
2025-09-25 2025-09-23 108.600 0 +0
2025-09-24 2025-09-22 107.200 0 +0
2025-09-23 2025-09-19 106.800 0 +0
2025-09-22 2025-09-18 107.200 0 +0
2025-09-19 2025-09-17 106.600 0 +0
2025-09-18 2025-09-16 107.200 0 +0
2025-09-17 2025-09-15 106.500 0 +0
2025-09-16 2025-09-12 106.300 0 +0
2025-09-15 2025-09-11 105.100 0 +0
2025-09-12 2025-09-10 104.400 0 +0
2025-09-11 2025-09-09 102.400 0 +0
2025-09-10 2025-09-08 101.700 0 +0
2025-09-09 2025-09-05 102.100 0 +0
2025-09-08 2025-09-04 99.600 0 +0
2025-09-05 2025-09-03 99.150 0 +0
2025-09-04 2025-09-02 99.750 0 +0
2025-09-03 2025-09-01 100.000 0 +0
2025-09-02 2025-08-29 99.750 0 +0
2025-09-01 2025-08-28 100.600 0 +0
2025-08-29 2025-08-27 100.100 0 +0
2025-08-28 2025-08-26 100.200 0 +0
2025-08-27 2025-08-25 101.500 0 +0
2025-08-26 2025-08-22 101.300 0 +0
2025-08-25 2025-08-21 100.900 0 +0
2025-08-22 2025-08-20 99.500 0 +0
2025-08-21 2025-08-19 99.050 0 +0
2025-08-20 2025-08-18 98.450 0 +0
2025-08-19 2025-08-15 100.300 0 +0
2025-08-18 2025-08-14 100.400 0 +0
2025-08-15 2025-08-13 102.284 0 +0
2025-08-14 2025-08-12 100.974 0 +0
2025-08-13 2025-08-11 100.722 0 +0
2025-08-12 2025-08-08 98.958 0 -1,191
2025-08-01 2025-07-30 97.699 1,191 -2,071 0.00% 116,359
2025-07-25 2025-07-23 100.772 3,262 -2,483 0.00% 328,719
2025-07-24 2025-07-22 100.470 5,745 -397 0.00% 577,199
2025-07-23 2025-07-21 99.210 6,142 -793 0.00% 609,349
2025-07-22 2025-07-18 98.908 6,935 -1,191 0.00% 685,926
2025-07-21 2025-07-17 98.404 8,126 -1,487 0.00% 799,631
2025-07-18 2025-07-16 97.950 9,613 -1,984 0.00% 941,598
2025-07-17 2025-07-15 98.404 11,597 +344 0.00% 1,141,191
2025-07-16 2025-07-14 97.346 11,253 -4,777 0.00% 1,095,433
2025-07-14 2025-07-10 97.799 16,030 -397 0.00% 1,567,723
2025-07-11 2025-07-09 97.447 16,427 -397 0.00% 1,600,756
2025-07-10 2025-07-08 96.993 16,824 -2,448 0.00% 1,631,813
2025-07-09 2025-07-07 95.985 19,272 -1,985 0.00% 1,849,831
2025-07-08 2025-07-04 95.532 21,257 -2,381 0.00% 2,030,723
2025-07-07 2025-07-03 95.582 23,638 +1,984 0.00% 2,259,375
2025-07-02 2025-06-27 95.733 21,654 -397 0.00% 2,073,013
2025-06-27 2025-06-25 96.338 22,051 -2,037 0.00% 2,124,352
2025-06-26 2025-06-24 94.827 24,088 -1,985 0.00% 2,284,182
2025-06-25 2025-06-23 92.509 26,073 +1,985 0.00% 2,411,982
2025-06-24 2025-06-20 92.962 24,088 -1,985 0.00% 2,239,275
2025-06-23 2025-06-19 91.904 26,073 -2,381 0.00% 2,396,217
2025-06-20 2025-06-18 92.509 28,454 -1,985 0.00% 2,632,245
2025-06-18 2025-06-16 93.466 30,439 -1,375 0.00% 2,845,015
2025-06-17 2025-06-13 92.962 31,814 -10,718 0.00% 2,957,501
2025-06-16 2025-06-12 93.265 42,532 -9,794 0.00% 3,966,729
2025-06-11 2025-06-09 94.524 52,326 -960 0.00% 4,946,075
2025-06-05 2025-06-03 92.861 53,286 +1,191 0.00% 4,948,217
2025-06-04 2025-06-02 93.214 52,095 -794 0.00% 4,855,993
2025-05-27 2025-05-23 93.869 52,889 -1,984 0.00% 4,964,649
2025-05-26 2025-05-22 93.315 54,873 -427 0.00% 5,120,472
2025-05-21 2025-05-19 92.206 55,300 -814 0.00% 5,099,018
2025-05-20 2025-05-16 91.803 56,114 -5,687 0.00% 5,151,455
2025-05-19 2025-05-15 91.300 61,801 +397 0.00% 5,642,402
2025-05-16 2025-05-14 91.501 61,404 -2,778 0.00% 5,618,532
2025-05-15 2025-05-13 90.342 64,182 -397 0.00% 5,798,342
2025-05-08 2025-05-06 88.614 64,579 +576 0.00% 5,722,582
2025-05-02 2025-04-29 89.834 64,003 -393 0.00% 5,749,634
2025-04-23 2025-04-17 82.157 64,396 -1,967 0.00% 5,290,584
2025-04-16 2025-04-14 79.818 66,363 -3,344 0.00% 5,296,988
2025-04-14 2025-04-10 76.971 69,707 -1,967 0.00% 5,365,443
2025-04-11 2025-04-09 72.904 71,674 +393 0.00% 5,225,335
2025-04-09 2025-04-07 74.633 71,281 +1,967 0.00% 5,319,897
2025-03-31 2025-03-27 90.901 69,314 -393 0.00% 6,300,744
2025-03-21 2025-03-19 91.257 69,707 -2,754 0.00% 6,361,275
2025-03-20 2025-03-18 90.546 72,461 -1,967 0.00% 6,561,024
2025-03-11 2025-03-07 89.427 74,428 -393 0.00% 6,655,881
2025-03-06 2025-03-04 96.528 74,821 +2,272 0.00% 7,222,285
2025-02-28 2025-02-26 93.067 72,549 -1,907 0.00% 6,751,917
2025-02-20 2025-02-18 91.442 74,456 -2,289 0.00% 6,808,376
2025-02-19 2025-02-17 89.659 76,745 -1,907 0.00% 6,880,873
2025-02-17 2025-02-13 88.977 78,652 -382 0.00% 6,998,242
2025-02-13 2025-02-11 87.876 79,034 -381 0.00% 6,945,209
2025-02-12 2025-02-10 86.618 79,415 -382 0.00% 6,878,756
2025-02-11 2025-02-07 85.779 79,797 +382 0.00% 6,844,901
2025-02-10 2025-02-06 84.573 79,415 -1,144 0.00% 6,716,364
2025-02-07 2025-02-05 84.101 80,559 -9,145 0.00% 6,775,101
2025-02-04 2025-01-28 83.839 89,704 -1,144 0.00% 7,520,688
2025-02-03 2025-01-24 83.787 90,848 -763 0.00% 7,611,837
2025-01-27 2025-01-23 82.476 91,611 +1,907 0.00% 7,555,682
2025-01-22 2025-01-20 82.161 89,704 -381 0.00% 7,370,181
2025-01-21 2025-01-17 81.375 90,085 -763 0.00% 7,330,634
2025-01-20 2025-01-16 81.112 90,848 -763 0.00% 7,368,906
2025-01-17 2025-01-15 79.697 91,611 +1,907 0.00% 7,301,104
2025-01-14 2025-01-10 80.221 89,704 -763 0.00% 7,196,156
2025-01-13 2025-01-09 79.277 90,467 +1,908 0.00% 7,171,984
2025-01-03 2024-12-31 79.487 88,559 -382 0.00% 7,039,296
2025-01-02 2024-12-27 78.910 88,941 +1,145 0.00% 7,018,363
2024-12-30 2024-12-24 78.543 87,796 -382 0.00% 6,895,787
2024-12-16 2024-12-12 78.543 88,178 -1,907 0.00% 6,925,791
2024-12-12 2024-12-10 77.809 90,085 -1,144 0.00% 7,009,446
2024-12-05 2024-12-03 77.075 91,229 -781 0.00% 7,031,493
2024-12-04 2024-12-02 76.079 92,010 +2,288 0.00% 7,000,028
2024-12-03 2024-11-29 76.027 89,722 -763 0.00% 6,821,255
2024-11-21 2024-11-19 75.135 90,485 -1,144 0.00% 6,798,610
2024-11-20 2024-11-18 73.982 91,629 -381 0.00% 6,778,870
2024-11-13 2024-11-11 73.824 92,010 -382 0.00% 6,792,584
2024-11-11 2024-11-07 75.869 92,392 -1,907 0.00% 7,009,713
2024-11-07 2024-11-05 76.746 94,299 +1,013 0.00% 7,237,094
2024-11-04 2024-10-31 76.428 93,286 -377 0.00% 7,129,684
2024-11-01 2024-10-30 76.163 93,663 -1,510 0.00% 7,133,676
2024-10-31 2024-10-29 75.898 95,173 -3,396 0.00% 7,223,461
2024-10-03 2024-09-30 74.679 98,569 +1,905 0.00% 7,361,052
2024-09-30 2024-09-26 74.202 96,664 -378 0.00% 7,172,678
2024-09-27 2024-09-25 74.096 97,042 +3,397 0.00% 7,190,440
2024-08-15 2024-08-13 69.150 93,645 +1,125 0.00% 6,475,526
2024-05-30 2024-05-28 73.924 92,520 +1,864 0.00% 6,839,469
2024-05-09 2024-05-07 77.447 90,656 +3,118 0.00% 7,021,019
2024-05-06 2024-05-02 76.947 87,538 -360 0.00% 6,735,770
2024-05-03 2024-04-30 74.447 87,898 -720 0.00% 6,543,719
2024-05-02 2024-04-29 72.836 88,618 -720 0.00% 6,454,543
2024-04-10 2024-04-08 70.224 89,338 -720 0.00% 6,273,706
2024-03-25 2024-03-21 67.669 90,058 -360 0.00% 6,094,112
2024-03-07 2024-03-05 69.512 90,418 +3,972 0.00% 6,285,141
2024-01-16 2024-01-12 71.191 86,446 -3,801 0.00% 6,154,137
2024-01-10 2024-01-08 72.522 90,247 -2,764 0.00% 6,544,869
2023-12-11 2023-12-07 69.281 93,011 -346 0.00% 6,443,853
2023-11-28 2023-11-24 68.818 93,357 -18,314 0.00% 6,424,597
2023-11-09 2023-11-07 68.812 111,671 +1,495 0.00% 7,684,353
2023-10-13 2023-10-11 73.682 110,176 -341 0.00% 8,117,935
2023-08-10 2023-08-08 76.022 110,517 +1,355 0.00% 8,401,718
2023-08-03 2023-08-01 78.754 109,162 -336 0.00% 8,596,943
2023-08-02 2023-07-31 77.447 109,498 -674 0.00% 8,480,331
2023-06-28 2023-06-26 70.795 110,172 +1,684 0.00% 7,799,675
2023-06-13 2023-06-09 71.271 108,488 -337 0.00% 7,732,002
2023-06-12 2023-06-08 71.211 108,825 -4,518 0.00% 7,749,557
2023-05-11 2023-05-09 71.381 113,343 +1,495 0.00% 8,090,545
2023-03-24 2023-03-22 64.399 111,848 -8,307 0.00% 7,202,950
2023-03-22 2023-03-20 60.728 120,155 +8,307 0.00% 7,296,782
2023-03-17 2023-03-15 66.446 111,848 -8,307 0.00% 7,431,828
2023-03-16 2023-03-14 64.580 120,155 +7,975 0.00% 7,759,611
2023-03-02 2023-02-28 73.585 112,180 +3,360 0.00% 8,254,746
2023-02-14 2023-02-10 71.972 108,820 -323 0.00% 7,831,957
2023-01-06 2023-01-04 62.045 109,143 +323 0.00% 6,771,728
2023-01-04 2022-12-30 60.245 108,820 -1,290 0.00% 6,555,888
2022-11-23 2022-11-21 55.034 110,110 -64 0.00% 6,059,740
2022-11-17 2022-11-15 55.468 110,174 -322 0.00% 6,111,112
2022-09-29 2022-09-27 52.676 110,496 -26,111 0.00% 5,820,467
2022-09-28 2022-09-26 52.428 136,607 +8,059 0.00% 7,161,983
2022-09-22 2022-09-20 59.997 128,548 -8,059 0.00% 7,712,504
2022-09-19 2022-09-15 58.818 136,607 +8,059 0.00% 8,034,982
2022-08-18 2022-08-16 65.227 128,548 +1,748 0.00% 8,384,802
2022-05-06 2022-05-04 63.843 126,800 -1,590 0.00% 8,095,320
2022-04-25 2022-04-21 69.190 128,390 -1,908 0.00% 8,883,265
2022-03-14 2022-03-10 61.830 130,298 -7,949 0.00% 8,056,381
2022-03-10 2022-03-08 64.056 138,247 +7,926 0.00% 8,855,553
2022-03-09 2022-03-07 63.856 130,321 +7,493 0.00% 8,321,758
2022-03-02 2022-02-28 72.196 122,828 +300 0.00% 8,867,749
2022-02-08 2022-02-04 77.268 122,528 -1,499 0.00% 9,467,442
2022-01-11 2022-01-07 66.858 124,027 -599 0.00% 8,292,256
2021-11-19 2021-11-17 61.387 124,626 -19 0.00% 7,650,419
2021-11-03 2021-11-01 62.655 124,645 +19 0.00% 7,809,607
2021-10-12 2021-10-08 58.518 124,626 -846 0.00% 7,292,845
2021-08-26 2021-08-24 55.715 125,472 +299 0.00% 6,990,722
2021-08-19 2021-08-17 59.262 125,173 +1,572 0.00% 7,418,020
2021-08-05 2021-08-03 57.978 123,601 +296 0.00% 7,166,169
2021-07-28 2021-07-26 57.235 123,305 -1,184 0.00% 7,057,353
2021-07-19 2021-07-15 59.668 124,489 -295 0.00% 7,427,958
2021-07-02 2021-06-29 61.154 124,784 -888 0.00% 7,631,066
2021-06-23 2021-06-21 61.560 125,672 +888 0.00% 7,736,324
2021-06-03 2021-06-01 67.236 124,784 +1,479 0.00% 8,389,957
2021-06-01 2021-05-28 68.655 123,305 -1,479 0.00% 8,465,491
2021-04-29 2021-04-27 62.168 124,784 -1,480 0.00% 7,757,548
2021-04-27 2021-04-23 60.546 126,264 +1,480 0.00% 7,644,785
2021-04-26 2021-04-22 60.614 124,784 +1,479 0.00% 7,563,609
2021-04-12 2021-04-08 63.317 123,305 -592 0.00% 7,807,249
2021-04-09 2021-04-07 62.033 123,897 -2,959 0.00% 7,685,661
2021-03-26 2021-03-24 59.938 126,856 +1,480 0.00% 7,603,480
2021-03-11 2021-03-09 67.533 125,376 +3,059 0.00% 8,466,957
2021-03-10 2021-03-08 66.147 122,317 -1,443 0.00% 8,090,931
2021-03-04 2021-03-02 62.407 123,760 +1,443 0.00% 7,723,487
2021-02-26 2021-02-24 63.862 122,317 +578 0.00% 7,811,349
2021-02-25 2021-02-23 64.693 121,739 -578 0.00% 7,875,623
2021-02-18 2021-02-16 63.377 122,317 -577 0.00% 7,752,044
2021-01-12 2021-01-08 60.121 122,894 -289 0.00% 7,388,542
2020-11-09 2020-11-05 47.307 123,183 -577 0.00% 5,827,467
2020-10-29 2020-10-27 46.823 123,760 +577 0.00% 5,794,758
2020-10-28 2020-10-23 44.675 123,183 -1,155 0.00% 5,503,245
2020-09-30 2020-09-28 42.667 124,338 -866 0.00% 5,305,092
2020-09-24 2020-09-22 39.758 125,204 -1,170 0.00% 4,977,811
2020-09-01 2020-08-28 47.100 126,374 -1,649 0.00% 5,952,165
2020-08-03 2020-07-30 49.385 128,023 +578 0.00% 6,322,457
2020-07-31 2020-07-29 49.524 127,445 +2,454 0.00% 6,311,567
2020-07-30 2020-07-28 48.208 124,991 -289 0.00% 6,025,545
2020-07-08 2020-07-06 54.442 125,280 -55 0.00% 6,820,444
2020-06-16 2020-06-12 51.671 125,335 +578 0.00% 6,476,189
2020-06-08 2020-06-04 53.818 124,757 -289 0.00% 6,714,200
2020-05-26 2020-05-22 49.662 125,046 +1,733 0.00% 6,210,081
2020-05-05 2020-04-29 55.758 123,313 -1,444 0.00% 6,875,639
2020-04-21 2020-04-17 54.719 124,757 -2,310 0.00% 6,826,535
2020-04-20 2020-04-16 54.996 127,067 -2,888 0.00% 6,988,140
2020-04-16 2020-04-14 57.420 129,955 +2,888 0.00% 7,462,010
2020-04-08 2020-04-06 53.957 127,067 +2,310 0.00% 6,856,122
2020-04-07 2020-04-03 52.502 124,757 -1,444 0.00% 6,550,017
2020-04-03 2020-04-01 55.342 126,201 -4,620 0.00% 6,984,220
2020-03-18 2020-03-16 60.675 130,821 +289 0.00% 7,937,613
2020-03-17 2020-03-13 63.307 130,532 +866 0.00% 8,263,642
2020-03-16 2020-03-12 64.623 129,666 +289 0.00% 8,379,461
2020-03-12 2020-03-10 67.740 129,377 +289 0.00% 8,764,038
2020-03-05 2020-03-03 72.797 129,088 +1,443 0.00% 9,397,166
2020-03-04 2020-03-02 73.143 127,645 +289 0.00% 9,336,327
2020-02-26 2020-02-24 78.268 127,356 +1,155 0.00% 9,967,958
2020-02-06 2020-02-04 78.407 126,201 +1,444 0.00% 9,895,040
2020-02-04 2020-01-31 78.753 124,757 -1,444 0.00% 9,825,026
2020-01-31 2020-01-29 79.723 126,201 +1,444 0.00% 10,061,123
2019-12-03 2019-11-29 80.485 124,757 +48 0.00% 10,041,056
2019-11-27 2019-11-25 81.732 124,709 -7,219 0.00% 10,192,674
2019-11-25 2019-11-21 80.208 131,928 +7,219 0.00% 10,581,662
2019-11-20 2019-11-18 80.623 124,709 +409 0.00% 10,054,468
2019-10-10 2019-10-08 82.076 124,300 +1,676 0.00% 10,202,083
2019-09-26 2019-09-24 84.183 122,624 +422 0.00% 10,322,808
2019-09-12 2019-09-10 82.708 122,202 -285 0.00% 10,107,106
2019-09-03 2019-08-30 79.057 122,487 -570 0.00% 9,683,483
2019-09-02 2019-08-29 78.847 123,057 -6,574 0.00% 9,702,626
2019-08-30 2019-08-28 78.706 129,631 +6,005 0.00% 10,202,760
2019-08-29 2019-08-27 78.706 123,626 +569 0.00% 9,730,130
2019-08-22 2019-08-20 80.602 123,057 -1,424 0.00% 9,918,624
2019-08-21 2019-08-19 81.374 124,481 +1,424 0.00% 10,129,540
2019-08-20 2019-08-16 79.338 123,057 +570 0.00% 9,763,105
2019-08-16 2019-08-14 82.557 122,487 +1,424 0.00% 10,112,185
2019-08-15 2019-08-13 82.130 121,063 +1,632 0.00% 9,942,927
2019-08-14 2019-08-12 84.052 119,431 -6,463 0.00% 10,038,388
2019-08-13 2019-08-09 85.404 125,894 +9,273 0.00% 10,751,852
2019-08-09 2019-08-07 85.689 116,621 +1,686 0.00% 9,993,101
2019-08-08 2019-08-06 85.831 114,935 -5,058 0.00% 9,864,989
2019-08-07 2019-08-05 86.827 119,993 +5,058 0.00% 10,418,681
2019-08-01 2019-07-30 90.813 114,935 -1,124 0.00% 10,437,584
2019-07-30 2019-07-26 91.453 116,059 +1,124 0.00% 10,613,997
2019-07-10 2019-07-08 92.521 114,935 +281 0.00% 10,633,902
2019-07-05 2019-07-03 93.233 114,654 +337 0.00% 10,689,503
2019-06-03 2019-05-30 91.809 114,317 -281 0.00% 10,495,365
2019-05-29 2019-05-27 93.162 114,598 +281 0.00% 10,676,126
2019-05-16 2019-05-14 95.490 114,317 +1,339 0.00% 10,916,122
2019-04-29 2019-04-25 96.354 112,978 +278 0.00% 10,885,893
2019-04-23 2019-04-17 97.722 112,700 -1,139 0.00% 11,013,309
2019-04-08 2019-04-03 95.634 113,839 +704 0.00% 10,886,874
2019-03-27 2019-03-25 91.745 113,135 +1,389 0.00% 10,379,596
2019-03-01 2019-02-27 92.321 111,746 -1,389 0.00% 10,316,540
2019-02-28 2019-02-26 92.105 113,135 +555 0.00% 10,420,333
2019-02-26 2019-02-22 92.753 112,580 +1,389 0.00% 10,442,180
2019-02-22 2019-02-20 97.564 111,191 +556 0.00% 10,848,246
2019-02-21 2019-02-19 97.712 110,635 +2,760 0.00% 10,810,342
2019-02-20 2019-02-18 100.001 107,875 +271 0.00% 10,787,642
2019-02-19 2019-02-15 98.007 107,604 +541 0.00% 10,545,967
2019-02-15 2019-02-13 99.115 107,063 +2,708 0.00% 10,611,554
2019-01-29 2019-01-25 97.342 104,355 -2,708 0.00% 10,158,176
2019-01-24 2019-01-22 96.161 107,063 +271 0.00% 10,295,263
2018-12-19 2018-12-17 94.905 106,792 +1,354 0.00% 10,135,120
2018-12-05 2018-12-03 100.740 105,438 +2,708 0.00% 10,621,812
2018-11-21 2018-11-19 97.564 102,730 +299 0.00% 10,022,756
2018-11-14 2018-11-12 96.087 102,431 -271 0.00% 9,842,281
2018-11-02 2018-10-31 95.127 102,702 -1,625 0.00% 9,769,714
2018-11-01 2018-10-30 93.280 104,327 +542 0.00% 9,731,665
2018-10-29 2018-10-25 90.178 103,785 +1,083 0.00% 9,359,170
2018-10-24 2018-10-22 95.053 102,702 -1,907 0.00% 9,762,128
2018-10-11 2018-10-09 101.090 104,609 +1,202 0.00% 10,574,885
2018-09-27 2018-09-24 103.032 103,407 +131 0.00% 10,654,253
2018-09-12 2018-09-10 99.147 103,276 +268 0.00% 10,239,509
2018-09-10 2018-09-06 100.865 103,008 +536 0.00% 10,389,952
2018-09-04 2018-08-31 102.883 102,472 +535 0.00% 10,542,606
2018-08-29 2018-08-27 104.751 101,937 -117 0.00% 10,677,970
2018-08-27 2018-08-23 104.078 102,054 +1,071 0.00% 10,621,601
2018-08-23 2018-08-21 105.050 100,983 +1,071 0.00% 10,608,217
2018-08-20 2018-08-16 104.825 99,912 +268 0.00% 10,473,314
2018-08-17 2018-08-15 108.103 99,644 +1,873 0.00% 10,771,809
2018-08-16 2018-08-14 109.312 97,771 +1,337 0.00% 10,687,508
2018-08-06 2018-08-02 109.992 96,434 +795 0.00% 10,606,923
2018-07-25 2018-07-23 110.898 95,639 -6,619 0.00% 10,606,179
2018-07-23 2018-07-19 110.596 102,258 -794 0.00% 11,309,313
2018-07-20 2018-07-18 109.689 103,052 +264 0.00% 11,303,707
2018-07-05 2018-07-03 109.312 102,788 +116 0.00% 11,235,924
2018-06-29 2018-06-27 109.538 102,672 +529 0.00% 11,246,513
2018-06-27 2018-06-25 111.427 102,143 +530 0.00% 11,381,474
2018-06-19 2018-06-14 115.431 101,613 +264 0.00% 11,729,257
2018-06-13 2018-06-11 116.262 101,349 -529 0.00% 11,783,002
2018-06-11 2018-06-07 116.715 101,878 +6,618 0.00% 11,890,682
2018-06-04 2018-05-31 114.751 95,260 +265 0.00% 10,931,159
2018-05-17 2018-05-15 118.969 94,995 +955 0.00% 11,301,443
2018-05-14 2018-05-10 117.672 94,040 -6,552 0.00% 11,065,831
2018-05-09 2018-05-07 114.619 100,592 +6,552 0.00% 11,529,764
2018-05-03 2018-04-30 120.113 94,040 -524 0.00% 11,295,472
2018-04-18 2018-04-16 115.916 94,564 -524 0.00% 10,961,516
2018-04-10 2018-04-06 111.490 95,088 -786 0.00% 10,601,393
2018-04-06 2018-04-03 112.253 95,874 +1,152 0.00% 10,762,187
2018-03-28 2018-03-26 114.466 94,722 +262 0.00% 10,842,493
2018-03-27 2018-03-23 113.932 94,460 -5,765 0.00% 10,762,044
2018-03-26 2018-03-22 116.451 100,225 +6,552 0.00% 11,671,257
2018-03-07 2018-03-05 115.916 93,673 +262 0.00% 10,858,235
2018-02-23 2018-02-21 127.105 93,411 +1,310 0.00% 11,873,042
2018-02-22 2018-02-20 126.093 92,101 +1,859 0.00% 11,613,284
2018-02-14 2018-02-12 123.679 90,242 +257 0.00% 11,160,999
2018-02-13 2018-02-09 124.302 89,985 -6,420 0.00% 11,185,280
2018-02-12 2018-02-08 125.392 96,405 +257 0.00% 12,088,413
2018-02-07 2018-02-05 129.052 96,148 -257 0.00% 12,408,138
2018-01-29 2018-01-25 133.180 96,405 -513 0.00% 12,839,246
2018-01-26 2018-01-24 133.725 96,918 +6,933 0.00% 12,960,405
2018-01-25 2018-01-23 133.492 89,985 -257 0.00% 12,012,262
2018-01-23 2018-01-19 133.025 90,242 -256 0.00% 12,004,399
2018-01-15 2018-01-11 130.922 90,498 -6,420 0.00% 11,848,150
2018-01-12 2018-01-10 127.884 96,918 -1,151 0.00% 12,394,284
2018-01-09 2018-01-05 125.859 98,069 -3,301 0.00% 12,342,892
2018-01-08 2018-01-04 125.392 101,370 +9,721 0.00% 12,710,984
2018-01-02 2017-12-28 124.613 91,649 -514 0.00% 11,420,669
2017-12-29 2017-12-27 124.302 92,163 -6,420 0.00% 11,456,009
2017-12-28 2017-12-22 124.613 98,583 +5,650 0.00% 12,284,737
2017-12-15 2017-12-13 124.535 92,933 -4,879 0.00% 11,573,435
2017-12-14 2017-12-12 122.043 97,812 -2,055 0.00% 11,937,269
2017-12-11 2017-12-07 118.772 99,867 +514 0.00% 11,861,393
2017-12-06 2017-12-04 121.031 99,353 -6,420 0.00% 12,024,744
2017-12-05 2017-12-01 121.342 105,773 +6,420 0.00% 12,834,712
2017-12-04 2017-11-30 121.498 99,353 -27,477 0.00% 12,071,172
2017-12-01 2017-11-29 121.498 126,830 +31,329 0.00% 15,409,567
2017-11-30 2017-11-28 119.862 95,501 -17,976 0.00% 11,446,966
2017-11-29 2017-11-27 119.629 113,477 +2,054 0.00% 13,575,096
2017-11-28 2017-11-24 118.850 111,423 +12,070 0.00% 13,242,599
2017-11-27 2017-11-23 118.616 99,353 -514 0.00% 11,784,868
2017-11-23 2017-11-21 117.759 99,867 -1,907 0.00% 11,760,279
2017-11-22 2017-11-20 116.981 101,774 -6,244 0.00% 11,905,582
2017-11-14 2017-11-10 118.305 108,018 +6,420 0.00% 12,779,026
2017-11-09 2017-11-07 118.071 101,598 +257 0.00% 11,995,772
2017-11-07 2017-11-03 117.759 101,341 +514 0.00% 11,933,857
2017-10-13 2017-10-11 122.881 100,827 -257 0.00% 12,389,678
2017-10-12 2017-10-10 123.667 101,084 +1,009 0.00% 12,500,780
2017-09-20 2017-09-18 119.812 100,075 +171 0.00% 11,990,234
2017-08-15 2017-08-11 117.610 99,904 +762 0.00% 11,749,685
2017-08-14 2017-08-10 120.363 99,142 -762 0.00% 11,933,045
2017-08-08 2017-08-04 123.510 99,904 -1,272 0.00% 12,339,134
2017-08-04 2017-08-02 126.089 101,176 -6,355 0.00% 12,757,156
2017-08-03 2017-08-01 125.294 107,531 +1,058 0.00% 13,473,015
2017-08-02 2017-07-31 124.659 106,473 +4,783 0.00% 13,272,779
2017-07-25 2017-07-21 119.335 101,690 +252 0.00% 12,135,219
2017-07-14 2017-07-12 118.700 101,438 +755 0.00% 12,040,671
2017-07-13 2017-07-11 119.256 100,683 +1,762 0.00% 12,007,048
2017-07-11 2017-07-07 116.237 98,921 -503 0.00% 11,498,263
2017-07-05 2017-07-03 116.872 99,424 +339 0.00% 11,619,925
2017-07-03 2017-06-29 115.681 99,085 -755 0.00% 11,462,219
2017-06-06 2017-06-02 108.689 99,840 -1,511 0.00% 10,851,508
2017-05-24 2017-05-22 107.577 101,351 -6,293 0.00% 10,903,003
2017-05-22 2017-05-18 107.100 107,644 +1,511 0.00% 11,528,668
2017-05-18 2017-05-16 110.901 106,133 -289 0.00% 11,770,273
2017-05-15 2017-05-11 109.214 106,422 -249 0.00% 11,622,723
2017-05-10 2017-05-08 107.365 106,671 +6,222 0.00% 11,452,752
2017-05-08 2017-05-04 106.642 100,449 -13,716 0.00% 10,712,074
2017-04-26 2017-04-24 101.258 114,165 -746 0.00% 11,560,072
2017-04-21 2017-04-19 99.811 114,911 +995 0.00% 11,469,388
2017-04-18 2017-04-12 103.186 113,916 -2,489 0.00% 11,754,571
2017-04-06 2017-04-03 101.981 116,405 +847 0.00% 11,871,081
2017-03-21 2017-03-17 103.106 115,558 +2,489 0.00% 11,914,716
2017-02-27 2017-02-23 102.945 113,069 +12,941 0.00% 11,639,912
2017-02-23 2017-02-21 108.049 100,128 +3,951 0.00% 10,818,701
2017-02-17 2017-02-15 111.593 96,177 -2,426 0.00% 10,732,645
2017-02-13 2017-02-09 109.120 98,603 +242 0.00% 10,759,572
2017-01-25 2017-01-23 106.318 98,361 -437 0.00% 10,457,540
2017-01-19 2017-01-17 105.823 98,798 -243 0.00% 10,455,145
2017-01-09 2017-01-05 105.329 99,041 -6,040 0.00% 10,431,884
2016-12-16 2016-12-14 106.400 105,081 -2,427 0.00% 11,180,657
2016-12-09 2016-12-07 107.966 107,508 -1,213 0.00% 11,607,240
2016-12-08 2016-12-06 104.505 108,721 -6,067 0.00% 11,361,864
2016-12-06 2016-12-02 100.796 114,788 +713 0.00% 11,570,173
2016-11-30 2016-11-28 101.373 114,075 -728 0.00% 11,564,117
2016-11-17 2016-11-15 101.538 114,803 -242 0.00% 11,656,840
2016-11-15 2016-11-11 100.796 115,045 -3,437 0.00% 11,596,077
2016-11-10 2016-11-08 97.417 118,482 +2,426 0.00% 11,542,151
2016-10-20 2016-10-18 98.546 116,056 +1,525 0.00% 11,436,899
2016-10-13 2016-10-11 98.463 114,531 -240 0.00% 11,277,051
2016-10-12 2016-10-07 98.463 114,771 -1,197 0.00% 11,300,682
2016-10-06 2016-10-04 98.129 115,968 +2,395 0.00% 11,379,802
2016-10-05 2016-10-03 96.960 113,573 -1,198 0.00% 11,011,995
2016-09-30 2016-09-28 97.127 114,771 +479 0.00% 11,147,322
2016-09-28 2016-09-26 95.790 114,292 +808 0.00% 10,948,079
2016-09-14 2016-09-12 97.294 113,484 +479 0.00% 11,041,275
2016-09-13 2016-09-09 99.883 113,005 +479 0.00% 11,287,234
2016-09-08 2016-09-06 100.050 112,526 -3,113 0.00% 11,258,185
2016-09-07 2016-09-05 100.133 115,639 +479 0.00% 11,579,297
2016-09-01 2016-08-30 93.870 115,160 -718 0.00% 10,810,024
2016-08-23 2016-08-19 91.698 115,878 +3,113 0.00% 10,625,809
2016-08-22 2016-08-18 92.199 112,765 +1,197 0.00% 10,396,857
2016-08-18 2016-08-16 90.529 111,568 -718 0.00% 10,100,145
2016-08-17 2016-08-15 91.114 112,286 +718 0.00% 10,230,787
2016-08-15 2016-08-11 90.696 111,568 +719 0.00% 10,118,780
2016-08-11 2016-08-09 92.084 110,849 +1,570 0.00% 10,207,458
2016-08-08 2016-08-04 89.797 109,279 +709 0.00% 9,812,933
2016-07-22 2016-07-20 85.138 108,570 -1,417 0.00% 9,243,409
2016-07-06 2016-07-04 81.580 109,987 +298 0.00% 8,972,716
2016-07-05 2016-06-30 80.224 109,689 -2,361 0.00% 8,799,730
2016-06-28 2016-06-24 80.394 112,050 +472 0.00% 9,008,124
2016-06-22 2016-06-20 83.613 111,578 -236 0.00% 9,329,363
2016-06-20 2016-06-16 78.615 111,814 +2,361 0.00% 8,790,234
2016-05-27 2016-05-25 85.307 109,453 -236 0.00% 9,337,130
2016-05-26 2016-05-24 82.173 109,689 -236 0.00% 9,013,451
2016-05-25 2016-05-23 81.665 109,925 +472 0.00% 8,976,970
2016-05-23 2016-05-19 83.443 109,453 -1,181 0.00% 9,133,141
2016-05-20 2016-05-18 83.508 110,634 +1,417 0.00% 9,238,878
2016-05-19 2016-05-17 84.714 109,217 +1,747 0.00% 9,252,183
2016-04-20 2016-04-18 84.283 107,470 +1 0.00% 9,057,927
2016-04-07 2016-04-05 80.495 107,469 -697 0.00% 8,650,748
2016-04-06 2016-04-01 82.561 108,166 +697 0.00% 8,930,345
2016-03-14 2016-03-10 86.436 107,469 -1,394 0.00% 9,289,146
2016-03-09 2016-03-07 85.489 108,863 +1,394 0.00% 9,306,544
2016-03-08 2016-03-04 86.522 107,469 -1,394 0.00% 9,298,398
2016-03-04 2016-03-02 90.538 108,863 +465 0.00% 9,856,237
2016-03-03 2016-03-01 89.026 108,398 +3,468 0.00% 9,650,246
2016-02-23 2016-02-19 89.382 104,930 +1,350 0.00% 9,378,832
2016-02-18 2016-02-16 89.560 103,580 -450 0.00% 9,276,591
2016-02-05 2016-02-03 92.939 104,030 +450 0.00% 9,668,474
2016-01-25 2016-01-21 92.317 103,580 +449 0.00% 9,562,166
2016-01-22 2016-01-20 94.540 103,131 +4,669 0.00% 9,750,021
2016-01-21 2016-01-19 96.853 98,462 +450 0.00% 9,536,293
2016-01-20 2016-01-18 96.675 98,012 +1,178 0.00% 9,475,275
2016-01-12 2016-01-08 102.100 96,834 +899 0.00% 9,886,733
2016-01-11 2016-01-07 101.922 95,935 -899 0.00% 9,777,881
2016-01-08 2016-01-06 105.390 96,834 +1,574 0.00% 10,205,382
2016-01-05 2015-12-31 110.104 95,260 +225 0.00% 10,488,521
2016-01-04 2015-12-29 110.816 95,035 -450 0.00% 10,531,365
2015-12-30 2015-12-28 109.837 95,485 -225 0.00% 10,487,818
2015-12-28 2015-12-22 108.681 95,710 -450 0.00% 10,401,873
2015-12-21 2015-12-17 109.926 96,160 -674 0.00% 10,570,511
2015-12-16 2015-12-14 105.746 96,834 +225 0.00% 10,239,830
2015-12-15 2015-12-11 106.813 96,609 +899 0.00% 10,319,143
2015-12-10 2015-12-08 108.236 95,710 +675 0.00% 10,359,313
2015-12-03 2015-12-01 111.438 95,035 +219 0.00% 10,590,530
2015-11-24 2015-11-20 111.972 94,816 -225 0.00% 10,616,721
2015-11-23 2015-11-19 110.371 95,041 -225 0.00% 10,489,766
2015-11-17 2015-11-13 108.592 95,266 +225 0.00% 10,345,146
2015-11-16 2015-11-12 111.349 95,041 -225 0.00% 10,582,746
2015-11-06 2015-11-04 108.148 95,266 +225 0.00% 10,302,783
2015-11-03 2015-10-30 108.503 95,041 +1,124 0.00% 10,312,260
2015-10-29 2015-10-27 109.037 93,917 +675 0.00% 10,240,419
2015-10-22 2015-10-19 112.662 93,242 +1,160 0.00% 10,504,810
2015-10-13 2015-10-09 112.842 92,082 -667 0.00% 10,390,707
2015-10-09 2015-10-07 111.761 92,749 -666 0.00% 10,365,740
2015-10-08 2015-10-06 109.059 93,415 -666 0.00% 10,187,792
2015-10-05 2015-09-30 103.836 94,081 +444 0.00% 9,769,010
2015-10-02 2015-09-29 102.755 93,637 +46 0.00% 9,621,714
2015-09-30 2015-09-25 105.817 93,591 +222 0.00% 9,903,558
2015-09-25 2015-09-23 106.268 93,369 +889 0.00% 9,922,110
2015-09-22 2015-09-18 108.519 92,480 +666 0.00% 10,035,850
2015-09-18 2015-09-16 110.410 91,814 -444 0.00% 10,137,216
2015-09-14 2015-09-10 109.510 92,258 +222 0.00% 10,103,153
2015-09-11 2015-09-09 112.031 92,036 -222 0.00% 10,310,920
2015-09-07 2015-09-02 106.988 92,258 +1,554 0.00% 9,870,514
2015-09-04 2015-09-01 108.969 90,704 -666 0.00% 9,883,963
2015-09-02 2015-08-31 110.410 91,370 -666 0.00% 10,088,193
2015-09-01 2015-08-28 110.140 92,036 +666 0.00% 10,136,861
2015-08-28 2015-08-26 109.150 91,370 +5 0.00% 9,972,994
2015-08-26 2015-08-24 111.851 91,365 +444 0.00% 10,219,291
2015-08-25 2015-08-21 116.894 90,921 +444 0.00% 10,628,163
2015-08-24 2015-08-20 117.705 90,477 +444 0.00% 10,649,595
2015-08-14 2015-08-12 125.061 90,033 +667 0.00% 11,259,577
2015-08-13 2015-08-11 127.702 89,366 +1,008 0.00% 11,412,221
2015-08-12 2015-08-10 127.338 88,358 +220 0.00% 11,251,304
2015-08-07 2015-08-05 129.797 88,138 -220 0.00% 11,440,049
2015-08-06 2015-08-04 127.429 88,358 +440 0.00% 11,259,352
2015-07-28 2015-07-24 125.971 87,918 +4,391 0.00% 11,075,155
2015-07-20 2015-07-16 127.338 83,527 -1,317 0.00% 10,636,136
2015-07-17 2015-07-15 125.607 84,844 +15 0.00% 10,657,006
2015-07-16 2015-07-14 124.878 84,829 +220 0.00% 10,593,309
2015-07-13 2015-07-09 123.421 84,609 -220 0.00% 10,442,529
2015-07-10 2015-07-08 119.778 84,829 +1,537 0.00% 10,160,613
2015-07-08 2015-07-06 123.694 83,292 +850 0.00% 10,302,743
2015-07-02 2015-06-29 127.975 82,442 +439 0.00% 10,550,539
2015-06-30 2015-06-26 131.072 82,003 +220 0.00% 10,748,314
2015-06-09 2015-06-05 133.167 81,783 +2,590 0.00% 10,890,811
2015-06-08 2015-06-04 134.351 79,193 +220 0.00% 10,639,682
2015-06-05 2015-06-03 134.625 78,973 -220 0.00% 10,631,704
2015-06-01 2015-05-28 133.805 79,193 +220 0.00% 10,596,402
2015-05-27 2015-05-22 136.902 78,973 -1,098 0.00% 10,811,537
2015-05-22 2015-05-20 137.327 80,071 +439 0.00% 10,995,903
2015-05-21 2015-05-19 137.419 79,632 +828 0.00% 10,942,946
2015-05-20 2015-05-18 138.339 78,804 +1,086 0.00% 10,901,696
2015-05-18 2015-05-14 137.695 77,718 +218 0.00% 10,701,386
2015-05-13 2015-05-11 139.444 77,500 +217 0.00% 10,806,901
2015-05-12 2015-05-08 140.917 77,283 -435 0.00% 10,890,454
2015-05-11 2015-05-07 137.603 77,718 -217 0.00% 10,694,233
2015-05-08 2015-05-06 137.051 77,935 +217 0.00% 10,681,053
2015-05-07 2015-05-05 137.787 77,718 +435 0.00% 10,708,539
2015-05-06 2015-05-04 139.168 77,283 +1,738 0.00% 10,755,301
2015-04-30 2015-04-28 140.640 75,545 +169 0.00% 10,624,681
2015-04-29 2015-04-27 140.732 75,376 -435 0.00% 10,607,851
2015-04-28 2015-04-24 135.854 75,811 -434 0.00% 10,299,245
2015-04-23 2015-04-21 130.424 76,245 -218 0.00% 9,944,159
2015-04-21 2015-04-17 129.871 76,463 -217 0.00% 9,930,364
2015-04-17 2015-04-15 130.332 76,680 +1,086 0.00% 9,993,835
2015-04-15 2015-04-13 129.227 75,594 -869 0.00% 9,768,801
2015-03-25 2015-03-23 123.981 76,463 -217 0.00% 9,479,944
2015-03-24 2015-03-20 122.324 76,680 +217 0.00% 9,379,807
2015-03-20 2015-03-18 121.312 76,463 -217 0.00% 9,275,847
2015-03-16 2015-03-12 120.667 76,680 +217 0.00% 9,252,767
2015-03-13 2015-03-11 121.404 76,463 +218 0.00% 9,282,885
2015-03-11 2015-03-09 122.600 76,245 +434 0.00% 9,347,649
2015-03-05 2015-03-03 131.315 75,811 -8,940 0.00% 9,955,109
2015-03-04 2015-03-02 130.938 84,751 +10,624 0.00% 11,097,152
2015-03-02 2015-02-26 131.597 74,127 +2,974 0.00% 9,754,908
2015-02-26 2015-02-24 130.750 71,153 +213 0.00% 9,303,258
2015-02-25 2015-02-23 135.551 70,940 +425 0.00% 9,615,974
2015-02-12 2015-02-10 135.268 70,515 +212 0.00% 9,538,451
2015-02-09 2015-02-05 135.927 70,303 -850 0.00% 9,556,099
2015-02-06 2015-02-04 136.304 71,153 -425 0.00% 9,698,428
2015-02-04 2015-02-02 134.139 71,578 +425 0.00% 9,601,388
2015-02-02 2015-01-29 136.116 71,153 +213 0.00% 9,685,033
2015-01-27 2015-01-23 137.622 70,940 -425 0.00% 9,762,884
2015-01-26 2015-01-22 135.363 71,365 -213 0.00% 9,660,147
2015-01-22 2015-01-20 132.162 71,578 +213 0.00% 9,459,894
2015-01-21 2015-01-19 131.691 71,365 +425 0.00% 9,398,154
2015-01-20 2015-01-16 132.162 70,940 +425 0.00% 9,375,574
2015-01-14 2015-01-12 133.856 70,515 +1,062 0.00% 9,438,885
2015-01-09 2015-01-07 133.668 69,453 +212 0.00% 9,283,654
2015-01-08 2015-01-06 135.080 69,241 +213 0.00% 9,353,084
2015-01-05 2014-12-31 139.316 69,028 +637 0.00% 9,616,712
2014-12-30 2014-12-24 139.787 68,391 +2,404 0.00% 9,560,156
2014-12-29 2014-12-22 139.504 65,987 -212 0.00% 9,205,474
2014-12-23 2014-12-19 138.187 66,199 -425 0.00% 9,147,809
2014-12-22 2014-12-18 135.833 66,624 +425 0.00% 9,049,751
2014-12-19 2014-12-17 136.586 66,199 +5,949 0.00% 9,041,874
2014-12-18 2014-12-16 136.680 60,250 +1,062 0.00% 8,234,993
2014-12-10 2014-12-08 145.623 59,188 +37 0.00% 8,619,133
2014-12-02 2014-11-28 145.058 59,151 +425 0.00% 8,580,337
2014-11-28 2014-11-26 146.753 58,726 -637 0.00% 8,618,191
2014-11-25 2014-11-21 144.023 59,363 +425 0.00% 8,549,621
2014-11-19 2014-11-17 146.000 58,938 +212 0.00% 8,604,919
2014-11-17 2014-11-13 147.223 58,726 +425 0.00% 8,645,831
2014-11-11 2014-11-07 146.753 58,301 +1,063 0.00% 8,555,821
2014-11-10 2014-11-06 147.035 57,238 +424 0.00% 8,415,987
2014-10-30 2014-10-28 148.447 56,814 -1,062 0.00% 8,433,865
2014-10-29 2014-10-27 147.411 57,876 -1,062 0.00% 8,531,588
2014-10-24 2014-10-22 149.074 58,938 -213 0.00% 8,786,146
2014-10-23 2014-10-21 147.838 59,151 +585 0.00% 8,744,791
2014-10-22 2014-10-20 147.458 58,566 +632 0.00% 8,636,034
2014-10-21 2014-10-17 148.124 57,934 +210 0.00% 8,581,396
2014-10-20 2014-10-16 147.648 57,724 +1,052 0.00% 8,522,850
2014-10-16 2014-10-14 149.455 56,672 +210 0.00% 8,469,896
2014-10-15 2014-10-13 148.694 56,462 +210 0.00% 8,395,566
2014-10-14 2014-10-10 149.074 56,252 +211 0.00% 8,385,732
2014-10-13 2014-10-09 151.736 56,041 -211 0.00% 8,503,461
2014-10-09 2014-10-07 150.310 56,252 +35 0.00% 8,455,257
2014-10-07 2014-10-03 149.550 56,217 +421 0.00% 8,407,238
2014-10-06 2014-09-30 151.261 55,796 +421 0.00% 8,439,762
2014-10-03 2014-09-29 153.448 55,375 +1,051 0.00% 8,497,169
2014-09-30 2014-09-26 156.205 54,324 +211 0.00% 8,485,673
2014-09-29 2014-09-25 156.300 54,113 +210 0.00% 8,457,858
2014-09-26 2014-09-24 156.490 53,903 +211 0.00% 8,435,285
2014-09-24 2014-09-22 158.867 53,692 +210 0.00% 8,529,882
2014-09-23 2014-09-19 160.103 53,482 -631 0.00% 8,562,621
2014-09-19 2014-09-17 157.631 54,113 -211 0.00% 8,529,884
2014-09-15 2014-09-11 157.156 54,324 -210 0.00% 8,537,320
2014-09-12 2014-09-10 156.395 54,534 +210 0.00% 8,528,845
2014-09-11 2014-09-08 157.726 54,324 +211 0.00% 8,568,309
2014-09-03 2014-09-01 158.962 54,113 -211 0.00% 8,601,909
2014-09-02 2014-08-29 159.057 54,324 -210 0.00% 8,640,615
2014-09-01 2014-08-28 158.201 54,534 -421 0.00% 8,627,355
2014-08-29 2014-08-27 157.536 54,955 +421 0.00% 8,657,384
2014-08-26 2014-08-22 158.201 54,534 -210 0.00% 8,627,355
2014-08-20 2014-08-18 160.258 54,744 +507 0.00% 8,773,150
2014-08-19 2014-08-15 161.025 54,237 -417 0.00% 8,733,537
2014-08-18 2014-08-14 159.010 54,654 -1,042 0.00% 8,690,545
2014-08-15 2014-08-13 158.530 55,696 -625 0.00% 8,829,510
2014-08-14 2014-08-12 157.091 56,321 +1,251 0.00% 8,847,521
2014-08-13 2014-08-11 157.763 55,070 +208 0.00% 8,687,992
2014-08-12 2014-08-08 157.283 54,862 +625 0.00% 8,628,854
2014-08-07 2014-08-05 160.354 54,237 -625 0.00% 8,697,104
2014-08-01 2014-07-30 160.450 54,862 -208 0.00% 8,802,590
2014-07-31 2014-07-29 159.682 55,070 -1,459 0.00% 8,793,686
2014-07-30 2014-07-28 157.859 56,529 -417 0.00% 8,923,593
2014-07-29 2014-07-25 156.803 56,946 -834 0.00% 8,929,308
2014-07-24 2014-07-22 153.732 57,780 -208 0.00% 8,882,651
2014-07-23 2014-07-21 151.813 57,988 +208 0.00% 8,803,333
2014-07-18 2014-07-16 152.773 57,780 -208 0.00% 8,827,204
2014-07-16 2014-07-14 151.909 57,988 +208 0.00% 8,808,898
2014-07-11 2014-07-09 151.621 57,780 +209 0.00% 8,760,667
2014-07-10 2014-07-08 153.444 57,571 +243 0.00% 8,833,947
2014-07-09 2014-07-07 154.212 57,328 -208 0.00% 8,840,671
2014-07-04 2014-07-02 153.540 57,536 -209 0.00% 8,834,098
2014-06-26 2014-06-24 153.444 57,745 +209 0.00% 8,860,646
2014-06-25 2014-06-23 153.156 57,536 +1,042 0.00% 8,812,012
2014-06-24 2014-06-20 155.076 56,494 +208 0.00% 8,760,850
2014-06-19 2014-06-17 155.076 56,286 +417 0.00% 8,728,594
2014-06-13 2014-06-11 155.268 55,869 +707 0.00% 8,674,650
2014-06-12 2014-06-10 156.803 55,162 -1,042 0.00% 8,649,572
2014-06-09 2014-06-05 155.172 56,204 +208 0.00% 8,721,271
2014-06-06 2014-06-04 155.843 55,996 +209 0.00% 8,726,610
2014-05-29 2014-05-27 156.035 55,787 -209 0.00% 8,704,746
2014-05-28 2014-05-26 155.268 55,996 +209 0.00% 8,694,369
2014-05-26 2014-05-22 154.884 55,787 -209 0.00% 8,640,504
2014-05-23 2014-05-21 155.076 55,996 +209 0.00% 8,683,622
2014-05-22 2014-05-20 159.744 55,787 -209 0.00% 8,911,659
2014-05-21 2014-05-19 158.873 55,996 +320 0.00% 8,896,225
2014-05-20 2014-05-16 157.613 55,676 -206 0.00% 8,775,270
2014-05-19 2014-05-15 156.063 55,882 -826 0.00% 8,721,122
2014-05-16 2014-05-14 155.191 56,708 -619 0.00% 8,800,589
2014-05-15 2014-05-13 153.351 57,327 +619 0.00% 8,791,136
2014-05-14 2014-05-12 152.769 56,708 -206 0.00% 8,663,251
2014-05-09 2014-05-07 151.898 56,914 -207 0.00% 8,645,101
2014-05-08 2014-05-05 151.607 57,121 +826 0.00% 8,659,943
2014-05-02 2014-04-29 154.223 56,295 -207 0.00% 8,681,960
2014-04-30 2014-04-28 152.479 56,502 +460 0.00% 8,615,360
2014-04-29 2014-04-25 152.576 56,042 +207 0.00% 8,550,649
2014-04-28 2014-04-24 154.804 55,835 -207 0.00% 8,643,471
2014-04-23 2014-04-17 155.482 56,042 +413 0.00% 8,713,518
2014-04-17 2014-04-15 154.707 55,629 +207 0.00% 8,606,192
2014-04-15 2014-04-11 156.548 55,422 -413 0.00% 8,676,178
2014-04-14 2014-04-10 156.548 55,835 -620 0.00% 8,740,832
2014-04-08 2014-04-04 153.351 56,455 -206 0.00% 8,657,415
2014-04-02 2014-03-31 152.188 56,661 +206 0.00% 8,623,137
2014-03-28 2014-03-26 151.607 56,455 -412 0.00% 8,558,973
2014-03-26 2014-03-24 150.445 56,867 -826 0.00% 8,555,328
2014-03-24 2014-03-20 147.151 57,693 +206 0.00% 8,489,572
2014-03-21 2014-03-19 148.798 57,487 -619 0.00% 8,553,931
2014-03-20 2014-03-18 149.476 58,106 +1,239 0.00% 8,685,439
2014-03-14 2014-03-12 152.285 56,867 +619 0.00% 8,659,997
2014-03-13 2014-03-11 158.583 56,248 +826 0.00% 8,919,973
2014-03-12 2014-03-10 158.780 55,422 +1,826 0.00% 8,799,922
2014-03-06 2014-03-04 160.853 53,596 -202 0.00% 8,621,058
2014-03-05 2014-03-03 159.964 53,798 +405 0.00% 8,605,770
2014-03-03 2014-02-27 161.642 53,393 -608 0.00% 8,630,556
2014-02-28 2014-02-26 160.162 54,001 +1,621 0.00% 8,648,900
2014-02-27 2014-02-25 161.149 52,380 +608 0.00% 8,440,968
2014-02-25 2014-02-21 166.478 51,772 -202 0.00% 8,618,875
2014-02-21 2014-02-19 167.464 51,974 -1,622 0.00% 8,703,793
2014-02-20 2014-02-18 164.504 53,596 -202 0.00% 8,816,750
2014-02-19 2014-02-17 163.221 53,798 -203 0.00% 8,780,964
2014-02-18 2014-02-14 162.037 54,001 -405 0.00% 8,750,151
2014-02-17 2014-02-13 160.557 54,406 -203 0.00% 8,735,242
2014-02-14 2014-02-12 159.866 54,609 -608 0.00% 8,730,112
2014-02-13 2014-02-11 157.300 55,217 -405 0.00% 8,685,637
2014-02-12 2014-02-10 156.313 55,622 -203 0.00% 8,694,455
2014-02-10 2014-02-06 155.425 55,825 +405 0.00% 8,676,606
2014-02-07 2014-02-05 155.228 55,420 +203 0.00% 8,602,721
2014-02-06 2014-02-04 156.215 55,217 +1,419 0.00% 8,625,699
2014-02-05 2014-01-30 159.767 53,798 +405 0.00% 8,595,152
2014-02-04 2014-01-28 161.642 53,393 +203 0.00% 8,630,556
2014-01-29 2014-01-27 162.037 53,190 +1,824 0.00% 8,618,739
2014-01-28 2014-01-24 166.576 51,366 +1,216 0.00% 8,556,354
2014-01-27 2014-01-23 168.056 50,150 +202 0.00% 8,428,032
2014-01-24 2014-01-22 169.734 49,948 -810 0.00% 8,477,877
2014-01-21 2014-01-17 169.438 50,758 -1,014 0.00% 8,600,335
2014-01-20 2014-01-16 169.833 51,772 -202 0.00% 8,792,581
2014-01-16 2014-01-14 168.155 51,974 +202 0.00% 8,739,696
2014-01-15 2014-01-13 169.734 51,772 -202 0.00% 8,787,472
2014-01-10 2014-01-08 168.550 51,974 -1,824 0.00% 8,760,211
2014-01-09 2014-01-07 165.589 53,798 -203 0.00% 8,908,378
2014-01-08 2014-01-06 164.109 54,001 -405 0.00% 8,862,059
2014-01-07 2014-01-03 163.714 54,406 +810 0.00% 8,907,047
2014-01-06 2014-01-02 166.971 53,596 -405 0.00% 8,948,975
2014-01-03 2013-12-31 166.083 54,001 -203 0.00% 8,968,638
2013-12-30 2013-12-24 164.800 54,204 -405 0.00% 8,932,816
2013-12-20 2013-12-18 162.234 54,609 +811 0.00% 8,859,447
2013-12-19 2013-12-17 161.938 53,798 +202 0.00% 8,711,948
2013-12-18 2013-12-16 161.445 53,596 +203 0.00% 8,652,792
2013-12-17 2013-12-13 163.024 53,393 -608 0.00% 8,704,322
2013-12-16 2013-12-12 162.925 54,001 +1,824 0.00% 8,798,111
2013-12-13 2013-12-11 163.418 52,177 +405 0.00% 8,526,681
2013-12-12 2013-12-10 165.589 51,772 +406 0.00% 8,572,894
2013-12-11 2013-12-09 166.181 51,366 +114 0.00% 8,536,079
2013-12-10 2013-12-06 166.181 51,252 +8,107 0.00% 8,517,134
2013-12-09 2013-12-05 166.181 43,145 +405 0.00% 7,169,901
2013-12-06 2013-12-04 168.550 42,740 +1,013 0.00% 7,203,822
2013-12-04 2013-12-02 171.806 41,727 -202 0.00% 7,168,966
2013-11-29 2013-11-27 171.708 41,929 -203 0.00% 7,199,533
2013-11-28 2013-11-26 171.116 42,132 -203 0.00% 7,209,443
2013-11-27 2013-11-25 170.721 42,335 +203 0.00% 7,227,469
2013-11-25 2013-11-21 170.622 42,132 -203 0.00% 7,188,655
2013-11-22 2013-11-20 171.116 42,335 -202 0.00% 7,244,180
2013-11-21 2013-11-19 170.721 42,537 -1,419 0.00% 7,261,955
2013-11-20 2013-11-18 170.227 43,956 -405 0.00% 7,482,519
2013-11-19 2013-11-15 168.945 44,361 -203 0.00% 7,494,552
2013-11-18 2013-11-14 167.958 44,564 +203 0.00% 7,484,871
2013-11-15 2013-11-13 167.366 44,361 +1,418 0.00% 7,424,509
2013-11-14 2013-11-12 169.734 42,943 +406 0.00% 7,288,890
2013-11-13 2013-11-11 171.214 42,537 -406 0.00% 7,282,943
2013-11-12 2013-11-08 168.550 42,943 +203 0.00% 7,238,037
2013-11-07 2013-11-05 170.425 42,740 -1,419 0.00% 7,283,958
2013-11-06 2013-11-04 167.958 44,159 +406 0.00% 7,416,848
2013-11-05 2013-11-01 168.550 43,753 +1,013 0.00% 7,374,563
2013-11-01 2013-10-30 169.734 42,740 -2,635 0.00% 7,254,434
2013-10-31 2013-10-29 168.254 45,375 -202 0.00% 7,634,517
2013-10-30 2013-10-28 168.056 45,577 -203 0.00% 7,659,509
2013-10-24 2013-10-22 170.291 45,780 -203 0.00% 7,795,935
2013-10-23 2013-10-21 169.395 45,983 +417 0.00% 7,789,291
2013-10-22 2013-10-18 168.997 45,566 -201 0.00% 7,700,503
2013-10-21 2013-10-17 167.403 45,767 +603 0.00% 7,661,547
2013-10-18 2013-10-16 169.096 45,164 -201 0.00% 7,637,064
2013-10-09 2013-10-07 166.806 45,365 +533 0.00% 7,567,145
2013-10-07 2013-10-03 168.001 44,832 -401 0.00% 7,531,813
2013-10-04 2013-10-02 167.602 45,233 +602 0.00% 7,581,163
2013-10-03 2013-09-30 168.001 44,631 +1,406 0.00% 7,498,045
2013-10-02 2013-09-27 169.993 43,225 +201 0.00% 7,347,927
2013-09-30 2013-09-26 169.694 43,024 -201 0.00% 7,300,905
2013-09-27 2013-09-25 169.594 43,225 +1,607 0.00% 7,330,709
2013-09-26 2013-09-24 170.789 41,618 -201 0.00% 7,107,906
2013-09-25 2013-09-23 171.885 41,819 +401 0.00% 7,188,044
2013-09-24 2013-09-19 175.171 41,418 -200 0.00% 7,255,232
2013-09-18 2013-09-16 173.478 41,618 -603 0.00% 7,219,809
2013-09-17 2013-09-13 171.188 42,221 -201 0.00% 7,227,710
2013-09-12 2013-09-10 171.088 42,422 -201 0.00% 7,257,894
2013-09-10 2013-09-06 171.984 42,623 -1,606 0.00% 7,330,484
2013-09-09 2013-09-05 170.192 44,229 -2,009 0.00% 7,527,409
2013-09-06 2013-09-04 166.806 46,238 -401 0.00% 7,712,766
2013-09-05 2013-09-03 167.005 46,639 -201 0.00% 7,788,945
2013-09-04 2013-09-02 165.511 46,840 -402 0.00% 7,752,544
2013-09-03 2013-08-30 163.320 47,242 +402 0.00% 7,715,578
2013-08-30 2013-08-28 163.320 46,840 +402 0.00% 7,649,923
2013-08-29 2013-08-27 165.511 46,438 +401 0.00% 7,686,008
2013-08-23 2013-08-21 166.407 46,037 +402 0.00% 7,660,900
2013-08-22 2013-08-20 170.157 45,635 +1,406 0.00% 7,765,119
2013-08-21 2013-08-19 172.670 44,229 +405 0.00% 7,637,010
2013-08-16 2013-08-13 173.172 43,824 -398 0.00% 7,589,102
2013-08-15 2013-08-12 172.368 44,222 -199 0.00% 7,622,468
2013-08-13 2013-08-09 170.358 44,421 -199 0.00% 7,567,477
2013-08-09 2013-08-07 169.052 44,620 +597 0.00% 7,543,079
2013-08-08 2013-08-06 171.062 44,023 +1,990 0.00% 7,530,647
2013-08-07 2013-08-05 180.007 42,033 -5,771 0.00% 7,566,222
2013-08-05 2013-08-01 177.796 47,804 -398 0.00% 8,499,339
2013-07-31 2013-07-29 176.087 48,202 +199 0.00% 8,487,744
2013-07-25 2013-07-23 176.690 48,003 -3,383 0.00% 8,481,650
2013-07-24 2013-07-22 175.182 51,386 -199 0.00% 9,001,923
2013-07-23 2013-07-19 174.278 51,585 -1,791 0.00% 8,990,123
2013-07-15 2013-07-11 171.263 53,376 -597 0.00% 9,141,316
2013-07-12 2013-07-10 168.348 53,973 -199 0.00% 9,086,245
2013-07-11 2013-07-09 168.649 54,172 -593 0.00% 9,136,081
2013-07-09 2013-07-05 167.343 54,765 -1,791 0.00% 9,164,535
2013-07-08 2013-07-04 162.921 56,556 -398 0.00% 9,214,140
2013-07-05 2013-07-03 160.408 56,954 +995 0.00% 9,135,876
2013-07-03 2013-06-28 163.323 55,959 -398 0.00% 9,139,373
2013-07-02 2013-06-27 161.815 56,357 -2,388 0.00% 9,119,412
2013-06-28 2013-06-26 161.815 58,745 -199 0.00% 9,505,826
2013-06-27 2013-06-25 160.207 58,944 +1,194 0.00% 9,443,240
2013-06-26 2013-06-24 159.302 57,750 +398 0.00% 9,199,715
2013-06-25 2013-06-21 162.117 57,352 +2,587 0.00% 9,297,711
2013-06-24 2013-06-20 163.825 54,765 +3,980 0.00% 8,971,887
2013-06-21 2013-06-19 168.348 50,785 -199 0.00% 8,549,552
2013-06-19 2013-06-17 168.549 50,984 -199 0.00% 8,593,302
2013-06-14 2013-06-11 168.046 51,183 +398 0.00% 8,601,122
2013-06-13 2013-06-10 169.856 50,785 -199 0.00% 8,626,115
2013-06-11 2013-06-07 169.253 50,984 +398 0.00% 8,629,171
2013-06-10 2013-06-06 171.765 50,586 +1,393 0.00% 8,688,914
2013-06-07 2013-06-05 172.871 49,193 +199 0.00% 8,504,031
2013-06-05 2013-06-03 172.569 48,994 -199 0.00% 8,454,857
2013-06-04 2013-05-31 173.072 49,193 -199 0.00% 8,513,920
2013-06-03 2013-05-30 172.971 49,392 -199 0.00% 8,543,397
2013-05-28 2013-05-24 173.172 49,591 +796 0.00% 8,587,787
2013-05-27 2013-05-23 175.082 48,795 +199 0.00% 8,543,121
2013-05-24 2013-05-22 179.705 48,596 +199 0.00% 8,732,953
2013-05-22 2013-05-20 182.983 48,397 -177 0.00% 8,855,852
2013-05-21 2013-05-16 180.044 48,574 -986 0.00% 8,745,437
2013-05-14 2013-05-10 178.523 49,560 -197 0.00% 8,847,598
2013-05-13 2013-05-09 178.320 49,757 -198 0.00% 8,872,678
2013-05-10 2013-05-08 177.813 49,955 -394 0.00% 8,882,665
2013-05-09 2013-05-07 174.772 50,349 -1,381 0.00% 8,799,598
2013-05-08 2013-05-06 174.468 51,730 -190 0.00% 9,025,225
2013-05-07 2013-05-03 172.846 51,920 -197 0.00% 8,974,159
2013-05-06 2013-05-02 172.643 52,117 -394 0.00% 8,997,643
2013-05-03 2013-04-30 171.325 52,511 -790 0.00% 8,996,461
2013-05-02 2013-04-29 170.413 53,301 -591 0.00% 9,083,177
2013-04-30 2013-04-26 169.095 53,892 -395 0.00% 9,112,868
2013-04-29 2013-04-25 167.878 54,287 -789 0.00% 9,113,619
2013-04-26 2013-04-24 166.155 55,076 -592 0.00% 9,151,158
2013-04-25 2013-04-23 162.303 55,668 +395 0.00% 9,035,073
2013-04-24 2013-04-22 164.229 55,273 -198 0.00% 9,077,427
2013-04-23 2013-04-19 164.432 55,471 -1,578 0.00% 9,121,191
2013-04-22 2013-04-18 161.492 57,049 +197 0.00% 9,212,946
2013-04-19 2013-04-17 162.100 56,852 +395 0.00% 9,215,713
2013-04-18 2013-04-16 163.012 56,457 +986 0.00% 9,203,193
2013-04-17 2013-04-15 164.330 55,471 +395 0.00% 9,115,568
2013-04-16 2013-04-12 166.358 55,076 -197 0.00% 9,162,325
2013-04-12 2013-04-10 166.054 55,273 -1,184 0.00% 9,178,287
2013-04-11 2013-04-09 164.026 56,457 +394 0.00% 9,260,427
2013-04-10 2013-04-08 164.736 56,063 +198 0.00% 9,235,585
2013-04-09 2013-04-05 164.939 55,865 +1,578 0.00% 9,214,294
2013-04-08 2013-04-03 168.183 54,287 +592 0.00% 9,130,129
2013-04-05 2013-04-02 168.284 53,695 -197 0.00% 9,036,009
2013-04-03 2013-03-28 166.256 53,892 +197 0.00% 8,959,894
2013-04-02 2013-03-27 167.980 53,695 -197 0.00% 9,019,679
2013-03-28 2013-03-26 168.081 53,892 +197 0.00% 9,058,234
2013-03-27 2013-03-25 168.994 53,695 +197 0.00% 9,074,112
2013-03-26 2013-03-22 168.487 53,498 +395 0.00% 9,013,704
2013-03-25 2013-03-21 170.514 53,103 +394 0.00% 9,054,819
2013-03-21 2013-03-19 174.105 52,709 -394 0.00% 9,176,878
2013-03-20 2013-03-18 173.486 53,103 +1,266 0.00% 9,212,632
2013-03-19 2013-03-15 177.506 51,837 -776 0.00% 9,201,392
2013-03-15 2013-03-13 173.177 52,613 +388 0.00% 9,111,353
2013-03-12 2013-03-08 175.135 52,225 -776 0.00% 9,146,446
2013-03-11 2013-03-07 172.043 53,001 +388 0.00% 9,118,448
2013-03-08 2013-03-06 173.280 52,613 +194 0.00% 9,116,777
2013-03-07 2013-03-05 172.765 52,419 -3,298 0.00% 9,056,143
2013-03-06 2013-03-04 173.692 55,717 +582 0.00% 9,677,611
2013-03-05 2013-03-01 175.857 55,135 -1,164 0.00% 9,695,873
2013-03-01 2013-02-27 173.177 56,299 +3,686 0.00% 9,749,683
2013-02-28 2013-02-26 173.486 52,613 +582 0.00% 9,127,623
2013-02-27 2013-02-25 175.857 52,031 -194 0.00% 9,150,013
2013-02-26 2013-02-22 175.135 52,225 +194 0.00% 9,146,446
2013-02-25 2013-02-21 175.445 52,031 +776 0.00% 9,128,560
2013-02-22 2013-02-20 178.331 51,255 +776 0.00% 9,140,351
2013-02-21 2013-02-19 178.228 50,479 +777 0.00% 8,996,763
2013-02-19 2013-02-15 180.496 49,702 +582 0.00% 8,970,994
2013-02-15 2013-02-08 178.022 49,120 -388 0.00% 8,744,424
2013-02-08 2013-02-06 178.125 49,508 -194 0.00% 8,818,600
2013-02-07 2013-02-05 176.166 49,702 +1,164 0.00% 8,755,813
2013-02-06 2013-02-04 181.114 48,538 -194 0.00% 8,790,917
2013-02-01 2013-01-30 181.526 48,732 -582 0.00% 8,846,146
2013-01-30 2013-01-28 179.980 49,314 -776 0.00% 8,875,544
2013-01-29 2013-01-25 178.331 50,090 -583 0.00% 8,932,596
2013-01-23 2013-01-21 175.857 50,673 -194 0.00% 8,911,200
2013-01-22 2013-01-18 175.857 50,867 -1,746 0.00% 8,945,316
2013-01-21 2013-01-17 175.135 52,613 -970 0.00% 9,214,398
2013-01-17 2013-01-15 172.868 53,583 +582 0.00% 9,262,764
2013-01-16 2013-01-14 174.517 53,001 -2,910 0.00% 9,249,570
2013-01-15 2013-01-11 172.868 55,911 -970 0.00% 9,665,200
2013-01-14 2013-01-10 171.424 56,881 -388 0.00% 9,750,795
2013-01-11 2013-01-09 170.394 57,269 +194 0.00% 9,758,274
2013-01-10 2013-01-08 170.600 57,075 -194 0.00% 9,736,984
2013-01-09 2013-01-07 171.218 57,269 -582 0.00% 9,805,501
2013-01-08 2013-01-04 169.054 57,851 +1,164 0.00% 9,779,919
2013-01-04 2013-01-02 171.528 56,687 -1,940 0.00% 9,723,382
2013-01-03 2012-12-31 167.610 58,627 +970 0.00% 9,826,497
2013-01-02 2012-12-27 168.951 57,657 -582 0.00% 9,741,179
2012-12-28 2012-12-24 168.229 58,239 +194 0.00% 9,797,485
2012-12-27 2012-12-20 168.332 58,045 -1,359 0.00% 9,770,832
2012-12-21 2012-12-19 165.961 59,404 -388 0.00% 9,858,756
2012-12-19 2012-12-17 165.240 59,792 +194 0.00% 9,880,004
2012-12-18 2012-12-14 166.477 59,598 -776 0.00% 9,921,669
2012-12-14 2012-12-12 164.827 60,374 -388 0.00% 9,951,280
2012-12-12 2012-12-10 163.796 60,762 +321 0.00% 9,952,599
2012-12-11 2012-12-07 163.384 60,441 -194 0.00% 9,875,099
2012-12-10 2012-12-06 164.106 60,635 +194 0.00% 9,950,548
2012-12-07 2012-12-05 164.930 60,441 -776 0.00% 9,968,554
2012-12-06 2012-12-04 162.250 61,217 +194 0.00% 9,932,471
2012-12-04 2012-11-30 162.353 61,023 -776 0.00% 9,907,285
2012-12-03 2012-11-29 160.085 61,799 -388 0.00% 9,893,124
2012-11-29 2012-11-27 159.158 62,187 +194 0.00% 9,897,544
2012-11-27 2012-11-23 159.158 61,993 -388 0.00% 9,866,667
2012-11-26 2012-11-22 157.818 62,381 -582 0.00% 9,844,826
2012-11-23 2012-11-21 156.684 62,963 -1,164 0.00% 9,865,283
2012-11-21 2012-11-19 153.901 64,127 +194 0.00% 9,869,184
2012-11-20 2012-11-16 152.457 63,933 +194 0.00% 9,747,063
2012-11-16 2012-11-14 153.591 63,739 -582 0.00% 9,789,760
2012-11-15 2012-11-13 151.839 64,321 +582 0.00% 9,766,435
2012-11-14 2012-11-12 153.076 63,739 +388 0.00% 9,756,909
2012-11-13 2012-11-09 153.385 63,351 +388 0.00% 9,717,106
2012-11-12 2012-11-08 154.416 62,963 +776 0.00% 9,722,496
2012-11-09 2012-11-07 158.745 62,187 -194 0.00% 9,871,903
2012-11-08 2012-11-06 158.127 62,381 +194 0.00% 9,864,117
2012-11-06 2012-11-02 160.704 62,187 -1,164 0.00% 9,993,699
2012-11-05 2012-11-01 157.921 63,351 -194 0.00% 10,004,440
2012-11-02 2012-10-31 157.508 63,545 -582 0.00% 10,008,875
2012-11-01 2012-10-30 156.065 64,127 +388 0.00% 10,008,001
2012-10-31 2012-10-29 157.096 63,739 -194 0.00% 10,013,151
2012-10-30 2012-10-26 156.478 63,933 +582 0.00% 10,004,085
2012-10-29 2012-10-25 157.921 63,351 -388 0.00% 10,004,440
2012-10-25 2012-10-22 159.166 63,739 -1,092 0.00% 10,145,072
2012-10-24 2012-10-19 159.270 64,831 +399 0.00% 10,325,625
2012-10-19 2012-10-17 159.270 64,432 -1,153 0.00% 10,262,076
2012-10-18 2012-10-16 156.461 65,585 -385 0.00% 10,261,499
2012-10-17 2012-10-15 154.589 65,970 +385 0.00% 10,198,205
2012-10-16 2012-10-12 154.380 65,585 +384 0.00% 10,125,043
2012-10-08 2012-10-04 153.652 65,201 -1,346 0.00% 10,018,281
2012-10-05 2012-10-03 150.947 66,547 +385 0.00% 10,045,102
2012-10-04 2012-09-28 151.780 66,162 +910 0.00% 10,042,049
2012-09-21 2012-09-19 153.652 65,252 -2,884 0.00% 10,026,117
2012-09-19 2012-09-17 152.820 68,136 -769 0.00% 10,412,544
2012-09-18 2012-09-14 151.260 68,905 -2,114 0.00% 10,422,540
2012-09-17 2012-09-13 146.994 71,019 -769 0.00% 10,439,391
2012-09-14 2012-09-12 146.474 71,788 +696 0.00% 10,515,089
2012-09-13 2012-09-11 145.226 71,092 -961 0.00% 10,324,394
2012-09-12 2012-09-10 144.498 72,053 -192 0.00% 10,411,487
2012-09-11 2012-09-07 143.353 72,245 -1,154 0.00% 10,356,558
2012-09-04 2012-08-31 139.608 73,399 +193 0.00% 10,247,103
2012-09-03 2012-08-30 140.753 73,206 +192 0.00% 10,303,930
2012-08-30 2012-08-28 142.313 73,014 -192 0.00% 10,390,841
2012-08-29 2012-08-27 141.585 73,206 +576 0.00% 10,364,855
2012-08-28 2012-08-24 142.105 72,630 +193 0.00% 10,321,081
2012-08-27 2012-08-23 144.290 72,437 -385 0.00% 10,451,903
2012-08-21 2012-08-17 143.769 72,822 -384 0.00% 10,469,576
2012-08-17 2012-08-15 141.793 73,206 +192 0.00% 10,380,087
2012-08-16 2012-08-14 146.068 73,014 -192 0.00% 10,665,016
2012-08-15 2012-08-13 144.282 73,206 +735 0.00% 10,562,282
2012-08-13 2012-08-09 143.756 72,471 -381 0.00% 10,418,157
2012-08-09 2012-08-07 141.549 72,852 -190 0.00% 10,312,160
2012-08-08 2012-08-06 140.919 73,042 -191 0.00% 10,293,000
2012-08-07 2012-08-03 137.871 73,233 -190 0.00% 10,096,741
2012-08-06 2012-08-02 137.977 73,423 +190 0.00% 10,130,652
2012-08-03 2012-08-01 138.082 73,233 -190 0.00% 10,112,132
2012-08-02 2012-07-31 137.977 73,423 -571 0.00% 10,130,652
2012-07-31 2012-07-27 134.824 73,994 -952 0.00% 9,976,167
2012-07-30 2012-07-26 131.356 74,946 -190 0.00% 9,844,622
2012-07-26 2012-07-24 130.410 75,136 +1,142 0.00% 9,798,518
2012-07-25 2012-07-23 132.617 73,994 +1,142 0.00% 9,812,878
2012-07-23 2012-07-19 140.604 72,852 -761 0.00% 10,243,259
2012-07-20 2012-07-18 139.868 73,613 +761 0.00% 10,296,109
2012-07-19 2012-07-17 142.810 72,852 -761 0.00% 10,404,028
2012-07-17 2012-07-13 139.868 73,613 +190 0.00% 10,296,109
2012-07-16 2012-07-12 141.024 73,423 +190 0.00% 10,354,406
2012-07-13 2012-07-11 143.126 73,233 +191 0.00% 10,481,525
2012-07-12 2012-07-10 142.390 73,042 -952 0.00% 10,400,459
2012-07-11 2012-07-09 142.285 73,994 +190 0.00% 10,528,239
2012-07-10 2012-07-06 143.861 73,804 +381 0.00% 10,617,540
2012-07-09 2012-07-05 144.912 73,423 -190 0.00% 10,639,885
2012-07-05 2012-07-03 146.068 73,613 +251 0.00% 10,752,511
2012-07-04 2012-06-29 144.071 73,362 -1,142 0.00% 10,569,372
2012-07-03 2012-06-28 143.231 74,504 +571 0.00% 10,671,267
2012-06-29 2012-06-27 143.756 73,933 -761 0.00% 10,628,329
2012-06-28 2012-06-26 143.336 74,694 -761 0.00% 10,706,331
2012-06-27 2012-06-25 142.495 75,455 -190 0.00% 10,751,976
2012-06-25 2012-06-21 143.441 75,645 +571 0.00% 10,850,592
2012-06-22 2012-06-20 143.861 75,074 -1,081 0.00% 10,800,244
2012-06-21 2012-06-19 140.604 76,155 +381 0.00% 10,707,673
2012-06-20 2012-06-18 141.760 75,774 -381 0.00% 10,741,693
2012-06-19 2012-06-15 140.394 76,155 -381 0.00% 10,691,667
2012-06-18 2012-06-14 137.136 76,536 +191 0.00% 10,495,831
2012-06-15 2012-06-13 137.451 76,345 -381 0.00% 10,493,706
2012-06-13 2012-06-11 136.295 76,726 -571 0.00% 10,457,385
2012-06-12 2012-06-08 132.407 77,297 +381 0.00% 10,234,668
2012-06-11 2012-06-07 132.827 76,916 -191 0.00% 10,216,551
2012-06-08 2012-06-06 130.095 77,107 -1,142 0.00% 10,031,249
2012-06-07 2012-06-05 126.838 78,249 +381 0.00% 9,924,911
2012-06-06 2012-06-04 126.417 77,868 +190 0.00% 9,843,855
2012-06-05 2012-06-01 127.888 77,678 +191 0.00% 9,934,115
2012-06-04 2012-05-31 128.729 77,487 -191 0.00% 9,974,830
2012-06-01 2012-05-30 128.729 77,678 +762 0.00% 9,999,417
2012-05-31 2012-05-29 132.407 76,916 -191 0.00% 10,184,221
2012-05-29 2012-05-25 131.777 77,107 -190 0.00% 10,160,894
2012-05-28 2012-05-24 130.621 77,297 +571 0.00% 10,096,581
2012-05-25 2012-05-23 131.882 76,726 +190 0.00% 10,118,749
2012-05-24 2012-05-22 133.458 76,536 -380 0.00% 10,214,334
2012-05-23 2012-05-21 132.617 76,916 +380 0.00% 10,200,386
2012-05-21 2012-05-17 138.292 76,536 +762 0.00% 10,584,302
2012-05-18 2012-05-16 139.658 75,774 +1,142 0.00% 10,582,439
2012-05-17 2012-05-15 146.080 74,632 +296 0.00% 10,902,219
2012-05-16 2012-05-14 143.744 74,336 +1,696 0.00% 10,685,362
2012-05-15 2012-05-11 145.230 72,640 +189 0.00% 10,549,535
2012-05-14 2012-05-10 146.610 72,451 +188 0.00% 10,622,077
2012-05-11 2012-05-09 147.566 72,263 -377 0.00% 10,663,559
2012-05-09 2012-05-07 145.867 72,640 +566 0.00% 10,595,805
2012-05-08 2012-05-04 150.114 72,074 +565 0.00% 10,819,307
2012-05-07 2012-05-03 151.919 71,509 -377 0.00% 10,863,549
2012-05-04 2012-05-02 151.388 71,886 -942 0.00% 10,882,664
2012-05-03 2012-04-30 150.114 72,828 -942 0.00% 10,932,493
2012-05-02 2012-04-27 147.460 73,770 +189 0.00% 10,878,109
2012-04-30 2012-04-26 148.203 73,581 -566 0.00% 10,904,920
2012-04-27 2012-04-25 146.610 74,147 -188 0.00% 10,870,729
2012-04-25 2012-04-23 144.806 74,335 +377 0.00% 10,764,134
2012-04-24 2012-04-20 147.460 73,958 -189 0.00% 10,905,832
2012-04-23 2012-04-19 146.929 74,147 -565 0.00% 10,894,344
2012-04-20 2012-04-18 145.124 74,712 -188 0.00% 10,842,521
2012-04-19 2012-04-17 142.470 74,900 +188 0.00% 10,671,015
2012-04-18 2012-04-16 142.152 74,712 +189 0.00% 10,620,436
2012-04-17 2012-04-13 144.169 74,523 -1,319 0.00% 10,743,889
2012-04-16 2012-04-12 141.196 75,842 +188 0.00% 10,708,603
2012-04-13 2012-04-11 140.878 75,654 +942 0.00% 10,657,963
2012-04-12 2012-04-10 143.426 74,712 +1,319 0.00% 10,715,615
2012-04-11 2012-04-05 145.974 73,393 +565 0.00% 10,713,435
2012-04-10 2012-04-03 147.778 72,828 +754 0.00% 10,762,397
2012-04-05 2012-04-02 145.867 72,074 +1,130 0.00% 10,513,244
2012-04-03 2012-03-30 145.443 70,944 +377 0.00% 10,318,288
2012-04-02 2012-03-29 147.035 70,567 +377 0.00% 10,375,829
2012-03-30 2012-03-28 148.946 70,190 +188 0.00% 10,454,525
2012-03-29 2012-03-27 149.477 70,002 -1,319 0.00% 10,463,681
2012-03-28 2012-03-26 146.186 71,321 +377 0.00% 10,426,121
2012-03-27 2012-03-23 146.717 70,944 +942 0.00% 10,408,667
2012-03-23 2012-03-21 148.628 70,002 +377 0.00% 10,404,228
2012-03-22 2012-03-20 148.628 69,625 +188 0.00% 10,348,196
2012-03-21 2012-03-19 150.326 69,437 -565 0.00% 10,438,200
2012-03-20 2012-03-16 148.734 70,002 -1,366 0.00% 10,411,660
2012-03-19 2012-03-15 149.158 71,368 -2,637 0.00% 10,645,137
2012-03-16 2012-03-14 147.141 74,005 -1,131 0.00% 10,889,193
2012-03-15 2012-03-13 148.424 75,136 -565 0.00% 11,151,955
2012-03-14 2012-03-12 146.374 75,701 +1,937 0.00% 11,080,669
2012-03-13 2012-03-09 147.453 73,764 +4,450 0.00% 10,876,708
2012-03-12 2012-03-08 146.051 69,314 +742 0.00% 10,123,347
2012-03-09 2012-03-07 146.158 68,572 +371 0.00% 10,022,374
2012-03-08 2012-03-06 148.424 68,201 +556 0.00% 10,122,637
2012-03-07 2012-03-05 149.502 67,645 +556 0.00% 10,113,080
2012-03-06 2012-03-02 151.660 67,089 -556 0.00% 10,174,689
2012-03-05 2012-03-01 149.287 67,645 +742 0.00% 10,098,487
2012-03-02 2012-02-29 151.012 66,903 -186 0.00% 10,103,181
2012-02-29 2012-02-27 150.149 67,089 +556 0.00% 10,073,376
2012-02-28 2012-02-24 151.983 66,533 -370 0.00% 10,111,896
2012-02-27 2012-02-23 151.336 66,903 +370 0.00% 10,124,831
2012-02-24 2012-02-22 153.709 66,533 +371 0.00% 10,226,722
2012-02-23 2012-02-21 154.680 66,162 -927 0.00% 10,233,926
2012-02-21 2012-02-17 152.091 67,089 -185 0.00% 10,203,635
2012-02-17 2012-02-15 150.581 67,274 -1,484 0.00% 10,130,180
2012-02-16 2012-02-14 147.776 68,758 +557 0.00% 10,160,809
2012-02-15 2012-02-13 148.531 68,201 -186 0.00% 10,129,994
2012-02-14 2012-02-10 149.071 68,387 +371 0.00% 10,194,504
2012-02-10 2012-02-08 150.257 68,016 -742 0.00% 10,219,901
2012-02-09 2012-02-07 147.561 68,758 +186 0.00% 10,145,976
2012-02-08 2012-02-06 146.482 68,572 -186 0.00% 10,044,564
2012-02-07 2012-02-03 144.217 68,758 +186 0.00% 9,916,060
2012-02-06 2012-02-02 144.433 68,572 -1,298 0.00% 9,904,029
2012-02-03 2012-02-01 139.902 69,870 +371 0.00% 9,774,965
2012-01-31 2012-01-27 141.628 69,499 -186 0.00% 9,843,007
2012-01-30 2012-01-26 140.334 69,685 -556 0.00% 9,779,150
2012-01-27 2012-01-20 139.255 70,241 -1,298 0.00% 9,781,409
2012-01-26 2012-01-19 134.293 71,539 -556 0.00% 9,607,197
2012-01-20 2012-01-18 133.754 72,095 -556 0.00% 9,642,981
2012-01-19 2012-01-17 132.891 72,651 -557 0.00% 9,654,656
2012-01-18 2012-01-16 128.684 73,208 +155 0.00% 9,420,707
2012-01-16 2012-01-12 128.792 73,053 +371 0.00% 9,408,641
2012-01-13 2012-01-11 130.410 72,682 -185 0.00% 9,478,458
2012-01-11 2012-01-09 129.979 72,867 -186 0.00% 9,471,144
2012-01-10 2012-01-06 128.361 73,053 +186 0.00% 9,377,121
2012-01-09 2012-01-05 130.949 72,867 -371 0.00% 9,541,883
2012-01-06 2012-01-04 130.410 73,238 -742 0.00% 9,550,966
2012-01-05 2012-01-03 130.626 73,980 -1,483 0.00% 9,663,690
2012-01-04 2011-12-30 127.282 75,463 +556 0.00% 9,605,071
2012-01-03 2011-12-29 125.987 74,907 +927 0.00% 9,437,343
2011-12-30 2011-12-28 127.713 73,980 +742 0.00% 9,448,232
2011-12-29 2011-12-23 129.008 73,238 -186 0.00% 9,448,267
2011-12-28 2011-12-22 127.174 73,424 +186 0.00% 9,337,623
2011-12-23 2011-12-21 127.605 73,238 -186 0.00% 9,345,568
2011-12-21 2011-12-19 124.369 73,424 +557 0.00% 9,131,704
2011-12-20 2011-12-16 126.958 72,867 -557 0.00% 9,251,068
2011-12-16 2011-12-14 126.635 73,424 +557 0.00% 9,298,023
2011-12-14 2011-12-12 129.655 72,867 -186 0.00% 9,447,564
2011-12-13 2011-12-09 129.547 73,053 +742 0.00% 9,463,800
2011-12-09 2011-12-07 135.695 72,311 -1,669 0.00% 9,812,270
2011-12-08 2011-12-06 133.107 73,980 +186 0.00% 9,847,228
2011-12-07 2011-12-05 134.509 73,794 -557 0.00% 9,925,948
2011-12-06 2011-12-02 132.891 74,351 -370 0.00% 9,880,571
2011-12-05 2011-12-01 130.841 74,721 -1,113 0.00% 9,776,603
2011-12-02 2011-11-30 123.938 75,834 +556 0.00% 9,398,715
2011-12-01 2011-11-29 126.527 75,278 -741 0.00% 9,524,684
2011-11-30 2011-11-28 123.183 76,019 -557 0.00% 9,364,245
2011-11-29 2011-11-25 121.026 76,576 +371 0.00% 9,267,659
2011-11-28 2011-11-24 123.075 76,205 +186 0.00% 9,378,937
2011-11-25 2011-11-23 123.075 76,019 +370 0.00% 9,356,045
2011-11-24 2011-11-22 127.298 75,649 +186 0.00% 9,629,941
2011-11-23 2011-11-21 128.280 75,463 +1,271 0.00% 9,680,412
2011-11-21 2011-11-17 131.555 74,192 +183 0.00% 9,760,364
2011-11-18 2011-11-16 132.647 74,009 +1,099 0.00% 9,817,089
2011-11-17 2011-11-15 135.486 72,910 +916 0.00% 9,878,267
2011-11-15 2011-11-11 135.049 71,994 +916 0.00% 9,722,723
2011-11-14 2011-11-10 134.722 71,078 +2,748 0.00% 9,575,738
2011-11-08 2011-11-04 147.604 68,330 -183 0.00% 10,085,792
2011-11-07 2011-11-03 143.019 68,513 +733 0.00% 9,798,649
2011-11-04 2011-11-02 147.277 67,780 -184 0.00% 9,982,410
2011-11-03 2011-11-01 146.731 67,964 +184 0.00% 9,972,409
2011-11-02 2011-10-31 152.626 67,780 -184 0.00% 10,345,003
2011-11-01 2011-10-28 153.063 67,964 -549 0.00% 10,402,766
2011-10-31 2011-10-27 146.949 68,513 -916 0.00% 10,067,924
2011-10-26 2011-10-24 142.036 69,429 -183 0.00% 9,861,435
2011-10-25 2011-10-21 137.778 69,612 +183 0.00% 9,591,033
2011-10-19 2011-10-17 141.818 69,429 -366 0.00% 9,846,275
2011-10-17 2011-10-13 141.163 69,795 -916 0.00% 9,852,461
2011-10-14 2011-10-12 136.687 70,711 +549 0.00% 9,665,253
2011-10-13 2011-10-11 136.905 70,162 -549 0.00% 9,605,531
2011-10-11 2011-10-07 134.503 70,711 -367 0.00% 9,510,856
2011-10-06 2011-10-03 127.407 71,078 +372 0.00% 9,055,824
2011-10-04 2011-09-30 132.975 70,706 +1,099 0.00% 9,402,113
2011-10-03 2011-09-28 135.486 69,607 -367 0.00% 9,430,758
2011-09-28 2011-09-26 130.027 69,974 +184 0.00% 9,098,512
2011-09-26 2011-09-22 132.429 69,790 +916 0.00% 9,242,211
2011-09-23 2011-09-21 137.342 68,874 +183 0.00% 9,459,275
2011-09-22 2011-09-20 138.652 68,691 -183 0.00% 9,524,133
2011-09-21 2011-09-19 137.342 68,874 +183 0.00% 9,459,275
2011-09-19 2011-09-15 136.796 68,691 -183 0.00% 9,396,645
2011-09-16 2011-09-14 134.831 68,874 +549 0.00% 9,286,331
2011-09-15 2011-09-12 133.957 68,325 +550 0.00% 9,152,634
2011-09-14 2011-09-09 141.818 67,775 +549 0.00% 9,611,708
2011-09-08 2011-09-06 139.962 67,226 +183 0.00% 9,409,081
2011-09-07 2011-09-05 142.582 67,043 +184 0.00% 9,559,133
2011-09-02 2011-08-31 146.840 66,859 -184 0.00% 9,817,571
2011-08-29 2011-08-25 143.892 67,043 +184 0.00% 9,646,966
2011-08-23 2011-08-19 142.364 66,859 +549 0.00% 9,518,300
2011-08-22 2011-08-18 148.587 66,310 +367 0.00% 9,852,786
2011-08-19 2011-08-17 151.644 65,943 -184 0.00% 9,999,835
2011-08-18 2011-08-16 152.427 66,127 +367 0.00% 10,079,546
2011-08-17 2011-08-15 153.971 65,760 +305 0.00% 10,125,147
2011-08-15 2011-08-11 147.795 65,455 +362 0.00% 9,673,904
2011-08-12 2011-08-10 152.207 65,093 +1,088 0.00% 9,907,578
2011-08-11 2011-08-09 146.471 64,005 +182 0.00% 9,374,888
2011-08-09 2011-08-05 160.368 63,823 +1,450 0.00% 10,235,186
2011-08-08 2011-08-04 167.979 62,373 +363 0.00% 10,477,331
2011-08-05 2011-08-03 169.854 62,010 +181 0.00% 10,532,624
2011-08-04 2011-08-02 171.839 61,829 -725 0.00% 10,624,630
2011-08-02 2011-07-29 168.861 62,554 +181 0.00% 10,562,930
2011-07-29 2011-07-27 170.736 62,373 +182 0.00% 10,649,316
2011-07-28 2011-07-26 171.949 62,191 -182 0.00% 10,693,695
2011-07-27 2011-07-25 170.957 62,373 +363 0.00% 10,663,075
2011-07-26 2011-07-22 172.060 62,010 -1,632 0.00% 10,669,411
2011-07-25 2011-07-21 167.427 63,642 -363 0.00% 10,655,399
2011-07-22 2011-07-20 165.883 64,005 +544 0.00% 10,617,343
2011-07-21 2011-07-19 165.993 63,461 -181 0.00% 10,534,102
2011-07-20 2011-07-18 165.552 63,642 +363 0.00% 10,536,070
2011-07-15 2011-07-13 166.435 63,279 +181 0.00% 10,531,809
2011-07-14 2011-07-12 164.890 63,098 +2,720 0.00% 10,404,253
2011-07-13 2011-07-11 169.964 60,378 +1,269 0.00% 10,262,082
2011-07-12 2011-07-08 172.611 59,109 -181 0.00% 10,202,864
2011-07-11 2011-07-07 172.060 59,290 -1,995 0.00% 10,201,409
2011-07-08 2011-07-06 171.508 61,285 +182 0.00% 10,510,871
2011-07-07 2011-07-05 172.611 61,103 +181 0.00% 10,547,050
2011-07-06 2011-07-04 172.721 60,922 -473 0.00% 10,522,527
2011-07-05 2011-06-30 169.964 61,395 -181 0.00% 10,434,936
2011-06-29 2011-06-27 165.883 61,576 +181 0.00% 10,214,414
2011-06-28 2011-06-24 168.420 61,395 -181 0.00% 10,340,134
2011-06-27 2011-06-23 167.427 61,576 +1,995 0.00% 10,309,495
2011-06-24 2011-06-22 168.971 59,581 +362 0.00% 10,067,478
2011-06-23 2011-06-21 169.302 59,219 -181 0.00% 10,025,905
2011-06-22 2011-06-20 166.545 59,400 +544 0.00% 9,892,761
2011-06-21 2011-06-17 167.758 58,856 +363 0.00% 9,873,567
2011-06-20 2011-06-16 169.523 58,493 +544 0.00% 9,915,894
2011-06-17 2011-06-15 172.170 57,949 +1,088 0.00% 9,977,069
2011-06-16 2011-06-14 174.376 56,861 -182 0.00% 9,915,177
2011-06-14 2011-06-10 173.714 57,043 +1,088 0.00% 9,909,165
2011-06-13 2011-06-09 174.927 55,955 +182 0.00% 9,788,051
2011-06-08 2011-06-03 177.354 55,773 +362 0.00% 9,891,546
2011-06-07 2011-06-02 176.471 55,411 +1,088 0.00% 9,778,452
2011-06-02 2011-05-31 180.883 54,323 -1,450 0.00% 9,826,112
2011-05-30 2011-05-26 176.802 55,773 -907 0.00% 9,860,789
2011-05-27 2011-05-25 173.935 56,680 +363 0.00% 9,858,609
2011-05-26 2011-05-24 174.486 56,317 +725 0.00% 9,826,528
2011-05-25 2011-05-23 175.258 55,592 +1,632 0.00% 9,742,947
2011-05-19 2011-05-17 180.788 53,960 +725 0.00% 9,755,328
2011-05-18 2011-05-16 182.012 53,235 +459 0.00% 9,689,405
2011-05-16 2011-05-12 182.012 52,776 +1,259 0.00% 9,605,862
2011-05-13 2011-05-11 184.348 51,517 +359 0.00% 9,497,070
2011-05-12 2011-05-09 186.907 51,158 +180 0.00% 9,561,795
2011-05-11 2011-05-06 184.015 50,978 +1,079 0.00% 9,380,692
2011-05-09 2011-05-05 186.573 49,899 +180 0.00% 9,309,824
2011-05-06 2011-05-04 186.796 49,719 +539 0.00% 9,287,304
2011-05-05 2011-05-03 187.686 49,180 +361 0.00% 9,230,393
2011-05-03 2011-04-28 187.908 48,819 -2,517 0.00% 9,173,501
2011-04-28 2011-04-26 186.907 51,336 -180 0.00% 9,595,064
2011-04-27 2011-04-21 187.018 51,516 -1,258 0.00% 9,634,439
2011-04-26 2011-04-20 184.460 52,774 +1,258 0.00% 9,734,667
2011-04-21 2011-04-19 181.567 51,516 +360 0.00% 9,353,601
2011-04-20 2011-04-18 183.124 51,156 +1,438 0.00% 9,367,916
2011-04-19 2011-04-15 184.905 49,718 +719 0.00% 9,193,084
2011-04-14 2011-04-12 186.240 48,999 +360 0.00% 9,125,554
2011-04-12 2011-04-08 189.466 48,639 -360 0.00% 9,215,435
2011-04-11 2011-04-07 187.575 48,999 -1,258 0.00% 9,190,970
2011-04-08 2011-04-06 184.793 50,257 -899 0.00% 9,287,157
2011-04-07 2011-04-04 182.902 51,156 -180 0.00% 9,356,533
2011-04-01 2011-03-30 182.457 51,336 -539 0.00% 9,366,610
2011-03-31 2011-03-29 181.344 51,875 +359 0.00% 9,407,241
2011-03-29 2011-03-25 182.902 51,516 -359 0.00% 9,422,378
2011-03-28 2011-03-24 178.452 51,875 -719 0.00% 9,257,187
2011-03-24 2011-03-22 179.453 52,594 +179 0.00% 9,438,156
2011-03-21 2011-03-17 175.670 52,415 -539 0.00% 9,207,766
2011-03-17 2011-03-15 182.442 52,954 +1,798 0.00% 9,661,046
2011-03-16 2011-03-14 186.832 51,156 +1,121 0.00% 9,557,560
2011-03-15 2011-03-11 186.494 50,035 +889 0.00% 9,331,228
2011-03-14 2011-03-10 188.407 49,146 +1,066 0.00% 9,259,467
2011-03-10 2011-03-08 191.334 48,080 -533 0.00% 9,199,321
2011-03-09 2011-03-07 187.057 48,613 +1,244 0.00% 9,093,390
2011-03-08 2011-03-04 188.858 47,369 +711 0.00% 8,945,993
2011-03-07 2011-03-03 189.533 46,658 +355 0.00% 8,843,223
2011-03-04 2011-03-02 188.858 46,303 +533 0.00% 8,744,671
2011-03-03 2011-03-01 193.022 45,770 +3,732 0.00% 8,834,611
2011-03-02 2011-02-28 203.489 42,038 -178 0.00% 8,554,268
2011-03-01 2011-02-25 200.450 42,216 -711 0.00% 8,462,202
2011-02-28 2011-02-24 196.173 42,927 +889 0.00% 8,421,129
2011-02-22 2011-02-18 206.528 42,038 -178 0.00% 8,682,014
2011-02-21 2011-02-17 204.277 42,216 -355 0.00% 8,623,749
2011-02-11 2011-02-09 201.913 42,571 -356 0.00% 8,595,649
2011-02-10 2011-02-08 199.887 42,927 -355 0.00% 8,580,565
2011-02-09 2011-02-07 198.087 43,282 -711 0.00% 8,573,583
2011-02-08 2011-02-02 195.948 43,993 -888 0.00% 8,620,347
2011-02-07 2011-01-31 190.771 44,881 +533 0.00% 8,561,988
2011-02-01 2011-01-28 193.810 44,348 -178 0.00% 8,595,073
2011-01-31 2011-01-27 193.022 44,526 +1,066 0.00% 8,594,491
2011-01-26 2011-01-24 195.048 43,460 +178 0.00% 8,476,775
2011-01-24 2011-01-20 193.922 43,282 +355 0.00% 8,393,343
2011-01-21 2011-01-19 197.974 42,927 -177 0.00% 8,498,431
2011-01-20 2011-01-18 196.961 43,104 -889 0.00% 8,489,811
2011-01-18 2011-01-14 195.273 43,993 -355 0.00% 8,590,638
2011-01-17 2011-01-13 194.935 44,348 -889 0.00% 8,644,986
2011-01-14 2011-01-12 192.347 45,237 -2,843 0.00% 8,701,182
2011-01-13 2011-01-11 185.481 48,080 -1,066 0.00% 8,917,930
2011-01-12 2011-01-10 183.905 49,146 +290 0.00% 9,038,214
2011-01-10 2011-01-06 186.156 48,856 -177 0.00% 9,094,855
2011-01-07 2011-01-05 185.143 49,033 -1,244 0.00% 9,078,137
2011-01-05 2011-01-03 180.191 50,277 -1,955 0.00% 9,059,476
2011-01-03 2010-12-29 179.966 52,232 -1,599 0.00% 9,399,992
2010-12-29 2010-12-24 179.291 53,831 +711 0.00% 9,651,406
2010-12-28 2010-12-22 180.529 53,120 +888 0.00% 9,589,695
2010-12-23 2010-12-21 180.416 52,232 -355 0.00% 9,423,507
2010-12-22 2010-12-20 178.390 52,587 +355 0.00% 9,381,019
2010-12-21 2010-12-17 180.416 52,232 +356 0.00% 9,423,507
2010-12-17 2010-12-15 181.879 51,876 +355 0.00% 9,435,181
2010-12-16 2010-12-14 184.468 51,521 -355 0.00% 9,503,982
2010-12-15 2010-12-13 183.905 51,876 +444 0.00% 9,540,275
2010-12-14 2010-12-10 183.455 51,432 -178 0.00% 9,435,467
2010-12-13 2010-12-09 182.105 51,610 -178 0.00% 9,398,418
2010-12-10 2010-12-08 180.304 51,788 +356 0.00% 9,337,573
2010-12-08 2010-12-06 183.343 51,432 -889 0.00% 9,429,678
2010-11-29 2010-11-25 180.191 52,321 +533 0.00% 9,427,787
2010-11-25 2010-11-23 180.529 51,788 +534 0.00% 9,349,231
2010-11-23 2010-11-19 186.494 51,254 -178 0.00% 9,558,564
2010-11-22 2010-11-18 185.706 51,432 -178 0.00% 9,551,239
2010-11-19 2010-11-17 183.005 51,610 +1,244 0.00% 9,444,887
2010-11-18 2010-11-16 189.592 50,366 +178 0.00% 9,548,980
2010-11-17 2010-11-15 191.860 50,188 +726 0.00% 9,629,051
2010-11-16 2010-11-12 191.519 49,462 +1,058 0.00% 9,472,935
2010-11-11 2010-11-09 196.962 48,404 +705 0.00% 9,533,762
2010-11-09 2010-11-05 199.910 47,699 -705 0.00% 9,535,530
2010-11-08 2010-11-04 193.901 48,404 -2,822 0.00% 9,385,569
2010-11-05 2010-11-03 187.097 51,226 -1,037 0.00% 9,584,239
2010-11-04 2010-11-02 183.922 52,263 +748 0.00% 9,612,325
2010-11-03 2010-11-01 184.716 51,515 -176 0.00% 9,515,641
2010-11-02 2010-10-29 182.675 51,691 +529 0.00% 9,442,646
2010-11-01 2010-10-28 183.242 51,162 -177 0.00% 9,375,018
2010-10-29 2010-10-27 182.902 51,339 +882 0.00% 9,389,987
2010-10-28 2010-10-26 184.036 50,457 +882 0.00% 9,285,883
2010-10-26 2010-10-22 185.510 49,575 -705 0.00% 9,196,642
2010-10-22 2010-10-20 183.922 50,280 +529 0.00% 9,247,607
2010-10-21 2010-10-19 185.510 49,751 -177 0.00% 9,229,291
2010-10-20 2010-10-18 183.355 49,928 +1,411 0.00% 9,154,559
2010-10-18 2010-10-14 190.499 48,517 -5,996 0.00% 9,242,436
2010-10-12 2010-10-08 184.603 54,513 +176 0.00% 10,063,238
2010-10-08 2010-10-06 186.077 54,337 -1,587 0.00% 10,110,846
2010-10-07 2010-10-05 183.582 55,924 -706 0.00% 10,266,640
2010-10-06 2010-10-04 181.881 56,630 +327 0.00% 10,299,927
2010-10-05 2010-09-30 180.747 56,303 +882 0.00% 10,176,609
2010-10-04 2010-09-29 182.448 55,421 -176 0.00% 10,111,455
2010-09-30 2010-09-28 182.221 55,597 +882 0.00% 10,130,957
2010-09-29 2010-09-27 185.056 54,715 +352 0.00% 10,125,344
2010-09-28 2010-09-24 182.788 54,363 +706 0.00% 9,936,918
2010-09-27 2010-09-22 183.922 53,657 +529 0.00% 9,868,712
2010-09-21 2010-09-17 187.324 53,128 -2,998 0.00% 9,952,146
2010-09-20 2010-09-16 185.283 56,126 -177 0.00% 10,399,187
2010-09-17 2010-09-15 184.943 56,303 -176 0.00% 10,412,829
2010-09-16 2010-09-14 183.809 56,479 -177 0.00% 10,381,336
2010-09-15 2010-09-13 182.788 56,656 -881 0.00% 10,356,051
2010-09-14 2010-09-10 179.500 57,537 -177 0.00% 10,327,884
2010-09-08 2010-09-06 179.840 57,714 -176 0.00% 10,379,289
2010-09-07 2010-09-03 177.005 57,890 -706 0.00% 10,246,834
2010-09-06 2010-09-02 176.778 58,596 -705 0.00% 10,358,511
2010-09-03 2010-09-01 173.377 59,301 -177 0.00% 10,281,412
2010-09-02 2010-08-31 171.903 59,478 +1,235 0.00% 10,224,423
2010-09-01 2010-08-30 175.191 58,243 +176 0.00% 10,203,648
2010-08-27 2010-08-25 173.150 58,067 +177 0.00% 10,054,296
2010-08-24 2010-08-20 175.418 57,890 +705 0.00% 10,154,934
2010-08-20 2010-08-18 178.933 57,185 -533 0.00% 10,232,279
2010-08-18 2010-08-16 181.820 57,718 +273 0.00% 10,494,285
2010-08-17 2010-08-13 181.934 57,445 +875 0.00% 10,451,213
2010-08-16 2010-08-12 182.848 56,570 +700 0.00% 10,343,739
2010-08-13 2010-08-11 186.277 55,870 +175 0.00% 10,407,290
2010-08-11 2010-08-09 188.334 55,695 +350 0.00% 10,489,259
2010-08-10 2010-08-06 189.020 55,345 -525 0.00% 10,461,291
2010-08-09 2010-08-05 188.905 55,870 -350 0.00% 10,554,142
2010-08-06 2010-08-04 188.105 56,220 +854 0.00% 10,575,285
2010-08-05 2010-08-03 188.563 55,366 -1,401 0.00% 10,439,952
2010-08-03 2010-07-30 182.277 56,767 +525 0.00% 10,347,324
2010-07-30 2010-07-28 184.906 56,242 -1,050 0.00% 10,399,457
2010-07-29 2010-07-27 180.220 57,292 -875 0.00% 10,325,167
2010-07-28 2010-07-26 177.249 58,167 -350 0.00% 10,310,028
2010-07-23 2010-07-21 173.249 58,517 -175 0.00% 10,138,009
2010-07-22 2010-07-20 169.592 58,692 -175 0.00% 9,953,692
2010-07-19 2010-07-15 171.192 58,867 -45 0.00% 10,077,554
2010-07-16 2010-07-14 172.678 58,912 -700 0.00% 10,172,779
2010-07-15 2010-07-13 168.906 59,612 +45 0.00% 10,068,842
2010-07-13 2010-07-09 168.563 59,567 -175 0.00% 10,040,819
2010-07-12 2010-07-08 166.849 59,742 -175 0.00% 9,967,908
2010-07-08 2010-07-06 163.764 59,917 +175 0.00% 9,812,228
2010-07-07 2010-07-05 162.621 59,742 +695 0.00% 9,715,296
2010-07-06 2010-07-02 163.878 59,047 +175 0.00% 9,676,502
2010-07-05 2010-06-30 166.049 58,872 +525 0.00% 9,775,654
2010-07-02 2010-06-29 167.878 58,347 +350 0.00% 9,795,164
2010-06-30 2010-06-28 171.535 57,997 +350 0.00% 9,948,500
2010-06-23 2010-06-21 174.735 57,647 -350 0.00% 10,072,925
2010-06-22 2010-06-18 171.078 57,997 -350 0.00% 9,921,989
2010-06-18 2010-06-15 168.906 58,347 -175 0.00% 9,855,176
2010-06-15 2010-06-11 167.078 58,522 -525 0.00% 9,777,728
2010-06-14 2010-06-10 164.792 59,047 -175 0.00% 9,730,485
2010-06-09 2010-06-07 161.478 59,222 +175 0.00% 9,563,055
2010-06-08 2010-06-04 167.992 59,047 -175 0.00% 9,919,427
2010-06-07 2010-06-03 166.621 59,222 -175 0.00% 9,867,610
2010-06-04 2010-06-02 163.307 59,397 -175 0.00% 9,699,920
2010-06-03 2010-06-01 160.907 59,572 +350 0.00% 9,585,532
2010-06-01 2010-05-28 163.649 59,222 +175 0.00% 9,691,645
2010-05-31 2010-05-27 160.221 59,047 +175 0.00% 9,460,569
2010-05-28 2010-05-26 160.335 58,872 +525 0.00% 9,439,258
2010-05-27 2010-05-25 158.964 58,347 +5,425 0.00% 9,275,067
2010-05-26 2010-05-24 163.764 52,922 +1,400 0.00% 8,666,701
2010-05-19 2010-05-17 168.034 51,522 -261 0.00% 8,657,445
2010-05-18 2010-05-14 171.952 51,783 +174 0.00% 8,904,213
2010-05-17 2010-05-13 176.908 51,609 +867 0.00% 9,130,053
2010-05-14 2010-05-12 178.752 50,742 -694 0.00% 9,070,242
2010-05-13 2010-05-11 175.756 51,436 +174 0.00% 9,040,169
2010-05-11 2010-05-07 169.532 51,262 +3,471 0.00% 8,690,559
2010-05-10 2010-05-06 177.139 47,791 +173 0.00% 8,465,634
2010-05-07 2010-05-05 178.752 47,618 +694 0.00% 8,511,820
2010-05-06 2010-05-04 182.210 46,924 +694 0.00% 8,550,005
2010-05-05 2010-05-03 182.094 46,230 +1,040 0.00% 8,418,224
2010-05-04 2010-04-30 186.589 45,190 -347 0.00% 8,431,963
2010-05-03 2010-04-29 182.325 45,537 +173 0.00% 8,302,529
2010-04-30 2010-04-28 182.325 45,364 +347 0.00% 8,270,987
2010-04-29 2010-04-27 187.742 45,017 +695 0.00% 8,451,565
2010-04-28 2010-04-26 191.199 44,322 -521 0.00% 8,474,327
2010-04-27 2010-04-23 186.935 44,843 +521 0.00% 8,382,721
2010-04-26 2010-04-22 189.931 44,322 +520 0.00% 8,418,138
2010-04-22 2010-04-20 190.508 43,802 -173 0.00% 8,344,615
2010-04-21 2010-04-19 188.664 43,975 +1,214 0.00% 8,296,483
2010-04-19 2010-04-15 194.311 42,761 -694 0.00% 8,308,927
2010-04-14 2010-04-12 190.623 43,455 -1,388 0.00% 8,283,517
2010-04-13 2010-04-09 188.894 44,843 -347 0.00% 8,470,579
2010-04-09 2010-04-07 184.284 45,190 -174 0.00% 8,327,800
2010-04-07 2010-03-31 182.325 45,364 +521 0.00% 8,270,987
2010-03-29 2010-03-25 180.596 44,843 -174 0.00% 8,098,473
2010-03-24 2010-03-22 182.671 45,017 +347 0.00% 8,223,284
2010-03-23 2010-03-19 186.589 44,670 +174 0.00% 8,334,937
2010-03-17 2010-03-15 188.171 44,496 +944 0.00% 8,372,846
2010-03-16 2010-03-12 189.218 43,552 +688 0.00% 8,240,826
2010-03-12 2010-03-10 189.916 42,864 +171 0.00% 8,140,572
2010-03-10 2010-03-08 193.291 42,693 -343 0.00% 8,252,174
2010-03-08 2010-03-04 188.636 43,036 +343 0.00% 8,118,149
2010-03-05 2010-03-03 189.567 42,693 -171 0.00% 8,093,192
2010-03-04 2010-03-02 187.473 42,864 +1,374 0.00% 8,035,822
2010-03-02 2010-02-26 199.808 41,490 +344 0.00% 8,290,025
2010-02-25 2010-02-23 198.528 41,146 -344 0.00% 8,168,621
2010-02-23 2010-02-19 188.636 41,490 +172 0.00% 7,826,517
2010-02-11 2010-02-09 184.563 41,318 +172 0.00% 7,625,785
2010-02-10 2010-02-08 185.960 41,146 +1,031 0.00% 7,651,498
2010-02-09 2010-02-05 187.822 40,115 +172 0.00% 7,534,465
2010-02-08 2010-02-04 195.153 39,943 +172 0.00% 7,794,995
2010-02-05 2010-02-03 199.575 39,771 -172 0.00% 7,937,299
2010-02-02 2010-01-29 194.571 39,943 +172 0.00% 7,771,754
2010-01-29 2010-01-27 195.618 39,771 +172 0.00% 7,779,941
2010-01-27 2010-01-25 196.200 39,599 +344 0.00% 7,769,336
2010-01-22 2010-01-20 204.463 39,255 +172 0.00% 8,026,179
2010-01-13 2010-01-11 215.052 39,083 +52 0.00% 8,404,888
2010-01-08 2010-01-06 213.190 39,031 -172 0.00% 8,321,033
2010-01-07 2010-01-05 210.514 39,203 -172 0.00% 8,252,774
2010-01-06 2010-01-04 207.721 39,375 +172 0.00% 8,179,013
2010-01-05 2009-12-31 208.070 39,203 -344 0.00% 8,156,971
2010-01-04 2009-12-29 205.859 39,547 -172 0.00% 8,141,107
2009-12-30 2009-12-28 205.743 39,719 +344 0.00% 8,171,893
2009-12-29 2009-12-24 206.208 39,375 -516 0.00% 8,119,446
2009-12-28 2009-12-22 202.833 39,891 +172 0.00% 8,091,227
2009-12-21 2009-12-17 205.277 39,719 +344 0.00% 8,153,404
2009-12-09 2009-12-07 214.936 39,375 +172 0.00% 8,463,101
2009-12-08 2009-12-04 217.496 39,203 +172 0.00% 8,526,498
2009-12-07 2009-12-03 218.311 39,031 -172 0.00% 8,520,883
2009-12-03 2009-12-01 213.307 39,203 -172 0.00% 8,362,264
2009-12-02 2009-11-30 211.096 39,375 -172 0.00% 8,311,893
2009-11-18 2009-11-16 227.431 39,547 +250 0.00% 8,994,216
2009-11-17 2009-11-13 221.575 39,297 -170 0.00% 8,707,251
2009-11-13 2009-11-11 220.170 39,467 -891 0.00% 8,689,455
2009-11-12 2009-11-10 207.756 40,358 +378 0.00% 8,384,628
2009-11-11 2009-11-09 208.225 39,980 -171 0.00% 8,324,825
2009-11-05 2009-11-03 200.730 40,151 +171 0.00% 8,059,493
2009-11-03 2009-10-30 204.243 39,980 +342 0.00% 8,165,632
2009-11-02 2009-10-29 200.964 39,638 +341 0.00% 7,965,803
2009-10-29 2009-10-27 205.882 39,297 +513 0.00% 8,090,564
2009-10-20 2009-10-16 211.270 38,784 -171 0.00% 8,193,882
2009-10-19 2009-10-15 210.099 38,955 -171 0.00% 8,184,388
2009-10-16 2009-10-14 207.405 39,126 -512 0.00% 8,114,926
2009-10-15 2009-10-13 205.297 39,638 +1,024 0.00% 8,137,560
2009-10-12 2009-10-08 208.576 38,614 -170 0.00% 8,053,956
2009-10-08 2009-10-06 203.072 38,784 -171 0.00% 7,875,937
2009-10-07 2009-10-05 200.730 38,955 +586 0.00% 7,819,421
2009-10-06 2009-10-02 202.720 38,369 +341 0.00% 7,778,182
2009-09-21 2009-09-17 213.026 38,028 -512 0.00% 8,100,965
2009-09-18 2009-09-16 204.711 38,540 -29 0.00% 7,889,576
2009-09-17 2009-09-15 198.622 38,569 -170 0.00% 7,660,635
2009-09-15 2009-09-11 198.153 38,739 -171 0.00% 7,676,254
2009-09-14 2009-09-10 196.631 38,910 -171 0.00% 7,650,899
2009-09-11 2009-09-09 195.108 39,081 +342 0.00% 7,625,024
2009-09-09 2009-09-07 194.757 38,739 -171 0.00% 7,544,687
2009-09-08 2009-09-04 192.180 38,910 -342 0.00% 7,477,740
2009-09-07 2009-09-03 189.721 39,252 +513 0.00% 7,446,931
2009-08-19 2009-08-17 193.265 38,739 +287 0.00% 7,486,889
2009-08-12 2009-08-10 203.884 38,452 -339 0.00% 7,839,742
2009-08-10 2009-08-06 201.052 38,791 -169 0.00% 7,799,013
2009-08-06 2009-08-04 196.097 38,960 -509 0.00% 7,639,924
2009-08-05 2009-08-03 183.354 39,469 -1,525 0.00% 7,236,794
2009-08-04 2009-07-31 181.938 40,994 -170 0.00% 7,458,367
2009-08-03 2009-07-30 173.915 41,164 -169 0.00% 7,159,029
2009-07-28 2009-07-24 172.853 41,333 -678 0.00% 7,144,530
2009-07-27 2009-07-23 170.139 42,011 -170 0.00% 7,147,717
2009-07-22 2009-07-20 166.246 42,181 -1,356 0.00% 7,012,404
2009-07-10 2009-07-08 148.547 43,537 +170 0.00% 6,467,305
2009-07-08 2009-07-06 149.373 43,367 +329 0.00% 6,477,869
2009-07-07 2009-07-03 151.025 43,038 -339 0.00% 6,499,817
2009-06-29 2009-06-25 155.391 43,377 +170 0.00% 6,740,380
2009-06-26 2009-06-24 154.565 43,207 +169 0.00% 6,678,278
2009-06-23 2009-06-19 157.160 43,038 -169 0.00% 6,763,872
2009-06-22 2009-06-18 155.509 43,207 +169 0.00% 6,719,061
2009-06-19 2009-06-17 157.514 43,038 -169 0.00% 6,779,106
2009-06-18 2009-06-16 157.160 43,207 +1,356 0.00% 6,790,432
2009-06-17 2009-06-15 160.464 41,851 +508 0.00% 6,715,585
2009-06-16 2009-06-12 164.830 41,343 -1,356 0.00% 6,814,555
2009-06-15 2009-06-11 159.284 42,699 -169 0.00% 6,801,278
2009-06-10 2009-06-08 151.143 42,868 +508 0.00% 6,479,201
2009-06-09 2009-06-05 155.273 42,360 +1,356 0.00% 6,577,350
2009-06-04 2009-06-02 160.582 41,004 -1,215 0.00% 6,584,510
2009-06-01 2009-05-27 162.234 42,219 -1,526 0.00% 6,849,356
2009-05-29 2009-05-26 153.385 43,745 +848 0.00% 6,709,820
2009-05-25 2009-05-21 156.217 42,897 +169 0.00% 6,701,222
2009-05-22 2009-05-20 160.346 42,728 -169 0.00% 6,851,270
2009-05-21 2009-05-19 162.766 42,897 -339 0.00% 6,982,191
2009-05-20 2009-05-18 153.122 43,236 +560 0.00% 6,620,378
2009-05-18 2009-05-14 148.478 42,676 +482 0.00% 6,336,456
2009-05-13 2009-05-11 157.408 42,194 +336 0.00% 6,641,688
2009-05-12 2009-05-08 156.932 41,858 -168 0.00% 6,568,863
2009-05-11 2009-05-07 154.908 42,026 -1,848 0.00% 6,510,160
2009-05-06 2009-05-04 135.500 43,874 +28 0.00% 5,944,917
2009-05-05 2009-04-30 130.380 43,846 -840 0.00% 5,716,634
2009-05-04 2009-04-29 122.164 44,686 -168 0.00% 5,459,026
2009-04-29 2009-04-27 123.236 44,854 -168 0.00% 5,527,615
2009-04-21 2009-04-17 131.332 45,022 -168 0.00% 5,912,846
2009-04-17 2009-04-15 130.975 45,190 -672 0.00% 5,918,768
2009-04-16 2009-04-14 132.523 45,862 +532 0.00% 6,077,773
2009-04-15 2009-04-09 121.212 45,330 -672 0.00% 5,494,520
2009-04-14 2009-04-08 115.139 46,002 +168 0.00% 5,296,628
2009-04-09 2009-04-07 121.926 45,834 -1,008 0.00% 5,588,355
2009-04-08 2009-04-06 123.950 46,842 +15,684 0.00% 5,806,073
2009-04-07 2009-04-03 117.759 31,158 -504 0.00% 3,669,122
2009-04-06 2009-04-02 117.640 31,662 -1,680 0.00% 3,724,702
2009-03-27 2009-03-25 103.947 33,342 -168 0.00% 3,465,790
2009-03-26 2009-03-24 109.067 33,510 -504 0.00% 3,654,822
2009-03-25 2009-03-23 99.303 34,014 -1,511 0.00% 3,377,692
2009-03-23 2009-03-19 98.827 35,525 +504 0.00% 3,510,819
2009-03-20 2009-03-18 101.684 35,021 -840 0.00% 3,561,088
2009-03-18 2009-03-16 97.083 35,861 +675 0.00% 3,481,493
2009-03-13 2009-03-11 100.779 35,186 +165 0.00% 3,546,027
2009-03-12 2009-03-10 98.552 35,021 +3,202 0.00% 3,451,375
2009-03-11 2009-03-09 86.495 31,819 +611 0.00% 2,752,176
2009-03-10 2009-03-06 114.016 31,208 -193 0.00% 3,558,205
2009-03-06 2009-03-04 115.851 31,401 +1,261 0.00% 3,637,823
2009-03-03 2009-02-27 149.269 30,140 -1,679 0.00% 4,498,967
2009-03-02 2009-02-26 150.579 31,819 +611 0.00% 4,791,289
2009-02-27 2009-02-25 144.420 31,208 -153 0.00% 4,507,060
2009-02-26 2009-02-24 140.619 31,361 +610 0.00% 4,409,968
2009-02-25 2009-02-23 144.944 30,751 -152 0.00% 4,457,180
2009-02-24 2009-02-20 143.634 30,903 +763 0.00% 4,438,712
2009-02-23 2009-02-19 147.041 30,140 +152 0.00% 4,431,818
2009-02-20 2009-02-18 148.614 29,988 +306 0.00% 4,456,628
2009-02-18 2009-02-16 154.642 29,682 +152 0.00% 4,590,088
2009-02-17 2009-02-13 159.884 29,530 -152 0.00% 4,721,381
2009-02-16 2009-02-12 153.332 29,682 -153 0.00% 4,551,189
2009-02-10 2009-02-06 162.767 29,835 -305 0.00% 4,856,165
2009-02-06 2009-02-04 155.035 30,140 -153 0.00% 4,672,763
2009-02-04 2009-02-02 153.332 30,293 +153 0.00% 4,644,874
2009-02-03 2009-01-30 159.360 30,140 +152 0.00% 4,803,111
2009-02-02 2009-01-29 164.078 29,988 +153 0.00% 4,920,369
2009-01-30 2009-01-23 150.579 29,835 +1,221 0.00% 4,492,539
2009-01-29 2009-01-22 149.400 28,614 +458 0.00% 4,274,932
2009-01-23 2009-01-21 144.158 28,156 +1,373 0.00% 4,058,910
2009-01-22 2009-01-20 150.711 26,783 +2,900 0.00% 4,036,481
2009-01-21 2009-01-19 163.292 23,883 +152 0.00% 3,899,893
2009-01-20 2009-01-16 168.272 23,731 +153 0.00% 3,993,253
2009-01-19 2009-01-15 172.989 23,578 +305 0.00% 4,078,746
2009-01-16 2009-01-14 183.474 23,273 +153 0.00% 4,269,984
2009-01-15 2009-01-13 191.337 23,120 -153 0.00% 4,423,708
2009-01-14 2009-01-12 193.303 23,273 +215 0.00% 4,498,733
2009-01-09 2009-01-07 196.579 23,058 +152 0.00% 4,532,718
2009-01-05 2008-12-31 193.172 22,906 +611 0.00% 4,424,789
2008-12-30 2008-12-24 193.827 22,295 +2,136 0.00% 4,321,370
2008-12-29 2008-12-22 194.089 20,159 +153 0.00% 3,912,640
2008-12-23 2008-12-19 200.642 20,006 +153 0.00% 4,014,036
2008-12-22 2008-12-18 213.878 19,853 +305 0.00% 4,246,118
2008-12-12 2008-12-10 229.866 19,548 -305 0.00% 4,493,427
2008-12-11 2008-12-09 220.168 19,853 -764 0.00% 4,371,004
2008-12-10 2008-12-08 224.100 20,617 -305 0.00% 4,620,270
2008-12-09 2008-12-05 213.354 20,922 -152 0.00% 4,463,786
2008-12-08 2008-12-04 205.884 21,074 +610 0.00% 4,338,793
2008-11-25 2008-11-21 201.952 20,464 +305 0.00% 4,132,748
2008-11-20 2008-11-18 210.786 20,159 +306 0.00% 4,249,227
2008-11-19 2008-11-17 218.657 19,853 +350 0.00% 4,340,992
2008-11-12 2008-11-10 246.272 19,503 +150 0.00% 4,803,049
2008-11-11 2008-11-07 245.472 19,353 -300 0.00% 4,750,617
2008-11-10 2008-11-06 241.870 19,653 +300 0.00% 4,753,468
2008-11-07 2008-11-05 253.343 19,353 +150 0.00% 4,902,947
2008-11-06 2008-11-04 247.073 19,203 -150 0.00% 4,744,538
2008-11-03 2008-10-30 254.544 19,353 -1,030 0.00% 4,926,183
2008-10-31 2008-10-29 229.863 20,383 -150 0.00% 4,685,299
2008-10-30 2008-10-28 240.136 20,533 -600 0.00% 4,930,703
2008-10-29 2008-10-27 200.113 21,133 +1,649 0.00% 4,228,987
2008-10-28 2008-10-24 234.799 19,484 +1,036 0.00% 4,574,827
2008-10-27 2008-10-23 268.418 18,448 -300 0.00% 4,951,778
2008-10-24 2008-10-22 276.956 18,748 +131 0.00% 5,192,377
2008-10-16 2008-10-14 306.573 18,617 -150 0.00% 5,707,470
2008-10-15 2008-10-13 305.506 18,767 -450 0.00% 5,733,426
2008-10-14 2008-10-10 292.965 19,217 +900 0.00% 5,629,915
2008-10-10 2008-10-08 308.974 18,317 -600 0.00% 5,659,484
2008-10-08 2008-10-03 328.719 18,917 +34 0.00% 6,218,374
2008-10-03 2008-09-30 324.983 18,883 -600 0.00% 6,136,662
2008-09-22 2008-09-18 306.573 19,483 -299 0.00% 5,972,962
2008-09-19 2008-09-17 307.107 19,782 +149 0.00% 6,075,184
2008-09-17 2008-09-12 325.784 19,633 +150 0.00% 6,396,114
2008-09-12 2008-09-10 330.853 19,483 -150 0.00% 6,446,016
2008-09-11 2008-09-09 331.120 19,633 -1,499 0.00% 6,500,883
2008-09-10 2008-09-08 330.053 21,132 -449 0.00% 6,974,679
2008-09-09 2008-09-05 312.977 21,581 +1,649 0.00% 6,754,349
2008-09-05 2008-09-03 324.450 19,932 +150 0.00% 6,466,933
2008-09-04 2008-09-02 327.918 19,782 -150 0.00% 6,486,882
2008-09-02 2008-08-29 329.519 19,932 +531 0.00% 6,567,979
2008-08-29 2008-08-27 322.315 19,401 +150 0.00% 6,253,238
2008-08-25 2008-08-20 322.582 19,251 +150 0.00% 6,210,027
2008-08-20 2008-08-18 335.762 19,101 +218 0.00% 6,413,388
2008-08-13 2008-08-11 346.288 18,883 -148 0.00% 6,538,960
2008-08-11 2008-08-07 347.908 19,031 -296 0.00% 6,621,031
2008-08-08 2008-08-05 341.700 19,327 +444 0.00% 6,604,033
2008-07-25 2008-07-23 346.828 18,883 -296 0.00% 6,549,154
2008-07-24 2008-07-22 336.842 19,179 -148 0.00% 6,460,284
2008-07-23 2008-07-21 337.111 19,327 -593 0.00% 6,515,353
2008-07-22 2008-07-18 323.886 19,920 -296 0.00% 6,451,811
2008-07-21 2008-07-17 315.789 20,216 -297 0.00% 6,383,989
2008-07-18 2008-07-16 304.453 20,513 -296 0.00% 6,245,243
2008-07-17 2008-07-15 304.993 20,809 +593 0.00% 6,346,594
2008-07-16 2008-07-14 314.709 20,216 +444 0.00% 6,362,164
2008-07-15 2008-07-11 320.917 19,772 +593 0.00% 6,345,174
2008-07-09 2008-07-07 320.377 19,179 +26 0.00% 6,144,517
2008-07-08 2008-07-04 320.107 19,153 +593 0.00% 6,131,018
2008-06-24 2008-06-20 335.762 18,560 -148 0.00% 6,231,741
2008-06-23 2008-06-19 335.762 18,708 +148 0.00% 6,281,434
2008-06-19 2008-06-17 340.350 18,560 +148 0.00% 6,316,902
2008-06-12 2008-06-10 344.939 18,412 +890 0.00% 6,351,011
2008-05-29 2008-05-27 354.385 17,522 +1,185 0.00% 6,209,541
2008-05-28 2008-05-26 353.306 16,337 +148 0.00% 5,771,956
2008-05-27 2008-05-23 355.735 16,189 +445 0.00% 5,758,992
2008-05-23 2008-05-21 361.403 15,744 +296 0.00% 5,689,927
2008-05-21 2008-05-19 370.111 15,448 +161 0.00% 5,717,477
2008-05-15 2008-05-13 369.566 15,287 -880 0.00% 5,649,550
2008-05-14 2008-05-09 362.474 16,167 +1,027 0.00% 5,860,123
2008-05-07 2008-05-05 371.748 15,140 -383 0.00% 5,628,258
2008-05-06 2008-05-02 371.748 15,523 -293 0.00% 5,770,638
2008-05-05 2008-04-30 368.475 15,816 -440 0.00% 5,827,796
2008-05-02 2008-04-29 366.565 16,256 -733 0.00% 5,958,889
2008-04-30 2008-04-28 363.565 16,989 -294 0.00% 6,176,611
2008-04-28 2008-04-24 356.474 17,283 +294 0.00% 6,160,941
2008-04-24 2008-04-22 358.656 16,989 -587 0.00% 6,093,206
2008-04-17 2008-04-15 354.838 17,576 +587 0.00% 6,236,625
2008-04-08 2008-04-03 359.474 16,989 -734 0.00% 6,107,107
2008-04-07 2008-04-02 358.656 17,723 -440 0.00% 6,356,460
2008-04-03 2008-04-01 351.837 18,163 -146 0.00% 6,390,423
2008-03-25 2008-03-19 332.200 18,309 -147 0.00% 6,082,249
2008-03-20 2008-03-18 336.877 18,456 -147 0.00% 6,217,408
2008-03-19 2008-03-17 330.442 18,603 +613 0.00% 6,147,212
2008-03-04 2008-02-29 337.717 17,990 +143 0.00% 6,075,524
2008-02-29 2008-02-27 345.831 17,847 -286 0.00% 6,172,044
2008-02-28 2008-02-26 334.919 18,133 -572 0.00% 6,073,082
2008-02-26 2008-02-22 320.649 18,705 -143 0.00% 5,997,740
2008-02-25 2008-02-21 319.530 18,848 -143 0.00% 6,022,498
2008-02-20 2008-02-18 315.053 18,991 +286 0.00% 5,983,173
2008-02-19 2008-02-15 321.209 18,705 -429 0.00% 6,008,207
2008-02-18 2008-02-14 325.126 19,134 -1,001 0.00% 6,220,957
2008-02-13 2008-02-11 305.820 20,135 +1,001 0.00% 6,157,680
2008-02-12 2008-02-06 318.690 19,134 +429 0.00% 6,097,823
2008-02-11 2008-02-04 337.997 18,705 -715 0.00% 6,322,225
2008-02-05 2008-02-01 330.722 19,420 -286 0.00% 6,422,617
2008-02-04 2008-01-31 323.447 19,706 +572 0.00% 6,373,847
2008-02-01 2008-01-30 327.644 19,134 +429 0.00% 6,269,140
2008-01-31 2008-01-29 329.043 18,705 +286 0.00% 6,154,749
2008-01-30 2008-01-28 325.965 18,419 -715 0.00% 6,003,953
2008-01-25 2008-01-23 325.126 19,134 -1,859 0.00% 6,220,957
2008-01-24 2008-01-22 292.110 20,993 +1,716 0.00% 6,132,256
2008-01-23 2008-01-21 317.851 19,277 +858 0.00% 6,127,215
2008-01-22 2008-01-18 331.281 18,419 +143 0.00% 6,101,871
2008-01-16 2008-01-14 345.271 18,276 +29 0.00% 6,310,178
2008-01-15 2008-01-11 345.831 18,247 +285 0.00% 6,310,376
2008-01-14 2008-01-10 353.385 17,962 +429 0.00% 6,347,509
2008-01-11 2008-01-09 357.862 17,533 +1,144 0.00% 6,274,398
2008-01-08 2008-01-04 364.018 16,389 -143 0.00% 5,965,887
2008-01-07 2008-01-03 362.339 16,532 +286 0.00% 5,990,188
2008-01-04 2008-01-02 366.256 16,246 +572 0.00% 5,950,198
2007-12-28 2007-12-24 371.013 15,674 -286 0.00% 5,815,254
2007-12-27 2007-12-20 366.816 15,960 +1,001 0.00% 5,854,380
2007-12-21 2007-12-19 366.256 14,959 +1,286 0.00% 5,478,826
2007-12-17 2007-12-13 372.692 13,673 +143 0.00% 5,095,811
2007-12-14 2007-12-12 376.329 13,530 +429 0.00% 5,091,730
2007-12-13 2007-12-11 382.484 13,101 -286 0.00% 5,010,929
2007-12-12 2007-12-10 374.370 13,387 +286 0.00% 5,011,696
2007-12-11 2007-12-07 382.484 13,101 -1,001 0.00% 5,010,929
2007-12-10 2007-12-06 373.811 14,102 -285 0.00% 5,271,479
2007-12-07 2007-12-05 367.375 14,387 +285 0.00% 5,285,429
2007-12-06 2007-12-04 370.173 14,102 +429 0.00% 5,220,185
2007-11-28 2007-11-26 373.531 13,673 -143 0.00% 5,107,288
2007-11-27 2007-11-23 368.495 13,816 -714 0.00% 5,091,121
2007-11-26 2007-11-22 364.298 14,530 +143 0.00% 5,293,244
2007-11-23 2007-11-21 368.774 14,387 +142 0.00% 5,305,557
2007-11-21 2007-11-19 382.880 14,245 +282 0.00% 5,454,128
2007-11-20 2007-11-16 384.858 13,963 +849 0.00% 5,373,774
2007-11-16 2007-11-14 392.770 13,114 +283 0.00% 5,150,786
2007-11-15 2007-11-13 387.966 12,831 -141 0.00% 4,977,997
2007-11-14 2007-11-12 387.401 12,972 +283 0.00% 5,025,369
2007-11-12 2007-11-08 402.377 12,689 +424 0.00% 5,105,766
2007-11-08 2007-11-06 413.398 12,265 -424 0.00% 5,070,321
2007-11-02 2007-10-31 428.091 12,689 -283 0.00% 5,432,048
2007-10-31 2007-10-29 423.570 12,972 -567 0.00% 5,494,550
2007-10-30 2007-10-26 411.420 13,539 -424 0.00% 5,570,209
2007-10-26 2007-10-24 410.289 13,963 +141 0.00% 5,728,869
2007-10-24 2007-10-22 411.137 13,822 +283 0.00% 5,682,735
2007-10-23 2007-10-18 425.548 13,539 -424 0.00% 5,761,494
2007-10-18 2007-10-16 420.744 13,963 +566 0.00% 5,874,853
2007-10-17 2007-10-15 431.764 13,397 -566 0.00% 5,784,349
2007-10-16 2007-10-12 423.570 13,963 -142 0.00% 5,914,308
2007-10-15 2007-10-11 425.831 14,105 +283 0.00% 6,006,340
2007-10-12 2007-10-10 421.592 13,822 +142 0.00% 5,827,245
2007-10-09 2007-10-05 426.113 13,680 -283 0.00% 5,829,227
2007-10-05 2007-10-03 417.353 13,963 -1,416 0.00% 5,827,507
2007-10-04 2007-10-02 406.898 15,379 +20 0.00% 6,257,691
2007-10-02 2007-09-27 405.203 15,359 +283 0.00% 6,223,514
2007-09-27 2007-09-24 404.920 15,076 -8,919 0.00% 6,104,581
2007-09-25 2007-09-21 400.117 23,995 -3,539 0.00% 9,600,803
2007-09-24 2007-09-20 399.552 27,534 +12,034 0.00% 11,001,256
2007-09-21 2007-09-19 399.552 15,500 -850 0.00% 6,193,051
2007-09-19 2007-09-17 389.662 16,350 +567 0.00% 6,370,970
2007-09-18 2007-09-14 392.205 15,783 +283 0.00% 6,190,170
2007-09-17 2007-09-13 394.183 15,500 -425 0.00% 6,109,835
2007-09-10 2007-09-06 393.053 15,925 +425 0.00% 6,259,363
2007-08-27 2007-08-23 398.987 15,500 -142 0.00% 6,184,291
2007-08-24 2007-08-22 395.596 15,642 -566 0.00% 6,187,908
2007-08-23 2007-08-21 390.227 16,208 +283 0.00% 6,324,798
2007-08-22 2007-08-20 395.313 15,925 -142 0.00% 6,295,362
2007-08-21 2007-08-17 383.728 16,067 +284 0.00% 6,165,355
2007-08-20 2007-08-16 384.576 15,783 +283 0.00% 6,069,756
2007-08-17 2007-08-15 389.662 15,500 +707 0.00% 6,039,758
2007-08-16 2007-08-14 403.040 14,793 +284 0.00% 5,962,169
2007-08-15 2007-08-13 403.040 14,509 +416 0.00% 5,847,706
2007-08-13 2007-08-09 412.167 14,093 -140 0.00% 5,808,676
2007-08-09 2007-08-07 407.889 14,233 +280 0.00% 5,805,483
2007-08-03 2007-08-01 405.607 13,953 +140 0.00% 5,659,435
2007-08-01 2007-07-30 403.040 13,813 -140 0.00% 5,567,190
2007-07-31 2007-07-27 402.469 13,953 +281 0.00% 5,615,656
2007-07-30 2007-07-26 408.459 13,672 +140 0.00% 5,584,457
2007-07-27 2007-07-25 410.171 13,532 +140 0.00% 5,550,431
2007-07-24 2007-07-20 414.449 13,392 -280 0.00% 5,550,306
2007-07-20 2007-07-18 415.590 13,672 -842 0.00% 5,681,951
2007-07-19 2007-07-17 415.305 14,514 +561 0.00% 6,027,738
2007-07-13 2007-07-11 408.459 13,953 +281 0.00% 5,699,234
2007-07-12 2007-07-10 414.449 13,672 -141 0.00% 5,666,352
2007-07-10 2007-07-06 412.167 13,813 -280 0.00% 5,693,269
2007-07-05 2007-07-03 408.459 14,093 +15 0.00% 5,756,418
2007-07-04 2007-06-29 406.463 14,078 +140 0.00% 5,722,182
2007-06-29 2007-06-27 407.889 13,938 +281 0.00% 5,685,156
2007-06-26 2007-06-22 415.020 13,657 0.00% 5,667,926

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