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: GOLDENWAY SECURITIES CO 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 +0
2025-08-11 2025-08-07 99.613 0 +0
2025-08-08 2025-08-06 97.749 0 +0
2025-08-07 2025-08-05 97.044 0 +0
2025-08-06 2025-08-04 97.144 0 +0
2025-08-05 2025-08-01 95.985 0 +0
2025-08-04 2025-07-31 96.892 0 +0
2025-08-01 2025-07-30 97.699 0 +0
2025-07-31 2025-07-29 101.578 0 +0
2025-07-30 2025-07-28 101.881 0 +0
2025-07-29 2025-07-25 101.780 0 +0
2025-07-28 2025-07-24 102.989 0 +0
2025-07-25 2025-07-23 100.772 0 +0
2025-07-24 2025-07-22 100.470 0 +0
2025-07-23 2025-07-21 99.210 0 +0
2025-07-22 2025-07-18 98.908 0 +0
2025-07-21 2025-07-17 98.404 0 +0
2025-07-18 2025-07-16 97.950 0 +0
2025-07-17 2025-07-15 98.404 0 +0
2025-07-16 2025-07-14 97.346 0 +0
2025-07-15 2025-07-11 97.799 0 +0
2025-07-14 2025-07-10 97.799 0 +0
2025-07-11 2025-07-09 97.447 0 +0
2025-07-10 2025-07-08 96.993 0 +0
2025-07-09 2025-07-07 95.985 0 +0
2025-07-08 2025-07-04 95.532 0 +0
2025-07-07 2025-07-03 95.582 0 +0
2025-07-04 2025-07-02 95.985 0 +0
2025-07-03 2025-06-30 95.683 0 +0
2025-07-02 2025-06-27 95.733 0 +0
2025-06-30 2025-06-26 96.137 0 +0
2025-06-27 2025-06-25 96.338 0 +0
2025-06-26 2025-06-24 94.827 0 +0
2025-06-25 2025-06-23 92.509 0 +0
2025-06-24 2025-06-20 92.962 0 +0
2025-06-23 2025-06-19 91.904 0 +0
2025-06-20 2025-06-18 92.509 0 +0
2025-06-19 2025-06-17 92.811 0 +0
2025-06-18 2025-06-16 93.466 0 +0
2025-06-17 2025-06-13 92.962 0 +0
2025-06-16 2025-06-12 93.265 0 +0
2025-06-13 2025-06-11 94.020 0 +0
2025-06-12 2025-06-10 94.575 0 +0
2025-06-11 2025-06-09 94.524 0 +0
2025-06-10 2025-06-06 93.970 0 +0
2025-06-09 2025-06-05 93.768 0 +0
2025-06-06 2025-06-04 93.869 0 +0
2025-06-05 2025-06-03 92.861 0 +0
2025-06-04 2025-06-02 93.214 0 +0
2025-06-03 2025-05-30 93.164 0 +0
2025-06-02 2025-05-29 92.962 0 +0
2025-05-30 2025-05-28 92.660 0 +0
2025-05-29 2025-05-27 93.113 0 +0
2025-05-28 2025-05-26 93.466 0 +0
2025-05-27 2025-05-23 93.869 0 +0
2025-05-26 2025-05-22 93.315 0 +0
2025-05-23 2025-05-21 93.265 0 +0
2025-05-22 2025-05-20 93.517 0 +0
2025-05-21 2025-05-19 92.206 0 +0
2025-05-20 2025-05-16 91.803 0 +0
2025-05-19 2025-05-15 91.300 0 +0
2025-05-16 2025-05-14 91.501 0 +0
2025-05-15 2025-05-13 90.342 0 +0
2025-05-14 2025-05-12 90.695 0 +0
2025-05-13 2025-05-09 88.176 0 +0
2025-05-12 2025-05-08 87.017 0 +0
2025-05-09 2025-05-07 89.325 0 +0
2025-05-08 2025-05-06 88.614 0 +0
2025-05-07 2025-05-02 87.648 0 +0
2025-05-06 2025-04-30 88.563 0 +0
2025-05-02 2025-04-29 89.834 0 +0
2025-04-30 2025-04-28 87.190 0 +0
2025-04-29 2025-04-25 86.783 0 +0
2025-04-28 2025-04-24 86.834 0 +0
2025-04-25 2025-04-23 87.343 0 +0
2025-04-24 2025-04-22 83.733 0 +0
2025-04-23 2025-04-17 82.157 0 +0
2025-04-22 2025-04-16 80.886 0 +0
2025-04-17 2025-04-15 80.123 0 +0
2025-04-16 2025-04-14 79.818 0 +0
2025-04-15 2025-04-11 76.768 0 +0
2025-04-14 2025-04-10 76.971 0 +0
2025-04-11 2025-04-09 72.904 0 +0
2025-04-10 2025-04-08 73.921 0 +0
2025-04-09 2025-04-07 74.633 0 +0
2025-04-08 2025-04-03 87.546 0 +0
2025-04-07 2025-04-02 89.478 0 +0
2025-04-03 2025-04-01 90.241 0 +0
2025-04-02 2025-03-31 89.630 0 +0
2025-04-01 2025-03-28 90.952 0 +0
2025-03-31 2025-03-27 90.901 0 +0
2025-03-28 2025-03-26 91.003 0 +0
2025-03-27 2025-03-25 89.681 0 +0
2025-03-26 2025-03-24 90.698 0 +0
2025-03-25 2025-03-21 90.088 0 +0
2025-03-24 2025-03-20 91.308 0 +0
2025-03-21 2025-03-19 91.257 0 +0
2025-03-20 2025-03-18 90.546 0 +0
2025-03-19 2025-03-17 89.122 0 +0
2025-03-18 2025-03-14 86.885 0 +0
2025-03-17 2025-03-13 87.088 0 +0
2025-03-14 2025-03-12 86.478 0 +0
2025-03-13 2025-03-11 86.631 0 +0
2025-03-12 2025-03-10 89.529 0 +0
2025-03-11 2025-03-07 89.427 0 +0
2025-03-10 2025-03-06 91.512 0 +0
2025-03-07 2025-03-05 96.370 0 +0
2025-03-06 2025-03-04 96.528 0 +0
2025-03-05 2025-03-03 95.689 0 +0
2025-03-04 2025-02-28 93.591 0 +0
2025-03-03 2025-02-27 93.749 0 +0
2025-02-28 2025-02-26 93.067 0 +0
2025-02-27 2025-02-25 91.337 0 +0
2025-02-26 2025-02-24 89.973 0 +0
2025-02-25 2025-02-21 90.917 0 +0
2025-02-24 2025-02-20 91.389 0 +0
2025-02-21 2025-02-19 92.700 0 +0
2025-02-20 2025-02-18 91.442 0 +0
2025-02-19 2025-02-17 89.659 0 +0
2025-02-18 2025-02-14 88.610 0 +0
2025-02-17 2025-02-13 88.977 0 +0
2025-02-14 2025-02-12 88.558 0 +0
2025-02-13 2025-02-11 87.876 0 +0
2025-02-12 2025-02-10 86.618 0 +0
2025-02-11 2025-02-07 85.779 0 +0
2025-02-10 2025-02-06 84.573 0 +0
2025-02-07 2025-02-05 84.101 0 +0
2025-02-06 2025-02-04 83.944 0 +0
2025-02-05 2025-02-03 83.787 0 +0
2025-02-04 2025-01-28 83.839 0 +0
2025-02-03 2025-01-24 83.787 0 +0
2025-01-27 2025-01-23 82.476 0 +0
2025-01-24 2025-01-22 83.105 0 +0
2025-01-23 2025-01-21 82.685 0 +0
2025-01-22 2025-01-20 82.161 0 +0
2025-01-21 2025-01-17 81.375 0 +0
2025-01-20 2025-01-16 81.112 0 +0
2025-01-17 2025-01-15 79.697 0 +0
2025-01-16 2025-01-14 79.644 0 +0
2025-01-15 2025-01-13 78.963 0 +0
2025-01-14 2025-01-10 80.221 0 +0
2025-01-13 2025-01-09 79.277 0 +0
2025-01-10 2025-01-08 79.644 0 +0
2025-01-09 2025-01-07 78.963 0 +0
2025-01-08 2025-01-06 79.225 0 +0
2025-01-07 2025-01-03 78.648 0 +0
2025-01-06 2025-01-02 79.382 0 +0
2025-01-03 2024-12-31 79.487 0 +0
2025-01-02 2024-12-27 78.910 0 +0
2024-12-30 2024-12-24 78.543 0 +0
2024-12-27 2024-12-20 77.704 0 +0
2024-12-23 2024-12-19 77.967 0 +0
2024-12-20 2024-12-18 78.648 0 +0
2024-12-19 2024-12-17 78.858 0 +0
2024-12-18 2024-12-16 78.648 0 +0
2024-12-17 2024-12-13 78.229 0 +0
2024-12-16 2024-12-12 78.543 0 +0
2024-12-13 2024-12-11 78.019 0 +0
2024-12-12 2024-12-10 77.809 0 +0
2024-12-11 2024-12-09 77.914 0 +0
2024-12-10 2024-12-06 78.176 0 +0
2024-12-09 2024-12-05 77.337 0 +0
2024-12-06 2024-12-04 77.180 0 +0
2024-12-05 2024-12-03 77.075 0 +0
2024-12-04 2024-12-02 76.079 0 +0
2024-12-03 2024-11-29 76.027 0 +0
2024-12-02 2024-11-28 75.607 0 +0
2024-11-29 2024-11-27 75.502 0 +0
2024-11-28 2024-11-26 75.030 0 +0
2024-11-27 2024-11-25 74.558 0 +0
2024-11-26 2024-11-22 74.716 0 +0
2024-11-25 2024-11-21 74.768 0 +0
2024-11-22 2024-11-20 75.030 0 +0
2024-11-21 2024-11-19 75.135 0 +0
2024-11-20 2024-11-18 73.982 0 +0
2024-11-19 2024-11-15 73.090 0 +0
2024-11-18 2024-11-14 72.514 0 +0
2024-11-15 2024-11-13 72.828 0 +0
2024-11-14 2024-11-12 72.828 0 +0
2024-11-13 2024-11-11 73.824 0 +0
2024-11-12 2024-11-08 74.873 0 +0
2024-11-11 2024-11-07 75.869 0 +0
2024-11-08 2024-11-06 76.693 0 +0
2024-11-07 2024-11-05 76.746 0 +0
2024-11-06 2024-11-04 76.269 0 +0
2024-11-05 2024-11-01 75.898 0 +0
2024-11-04 2024-10-31 76.428 0 +0
2024-11-01 2024-10-30 76.163 0 +0
2024-10-31 2024-10-29 75.898 0 +0
2024-10-30 2024-10-28 73.195 0 +0
2024-10-29 2024-10-25 72.983 0 +0
2024-10-28 2024-10-24 72.877 0 +0
2024-10-25 2024-10-23 72.930 0 +0
2024-10-24 2024-10-22 72.347 0 +0
2024-10-23 2024-10-21 72.612 0 +0
2024-10-22 2024-10-18 72.824 0 +0
2024-10-21 2024-10-17 72.029 0 +0
2024-10-18 2024-10-16 71.764 0 +0
2024-10-17 2024-10-15 71.658 0 +0
2024-10-16 2024-10-14 72.294 0 +0
2024-10-15 2024-10-10 72.241 0 +0
2024-10-14 2024-10-09 71.870 0 +0
2024-10-10 2024-10-08 72.559 0 +0
2024-10-09 2024-10-07 74.573 0 +0
2024-10-08 2024-10-04 74.202 0 +0
2024-10-07 2024-10-03 73.566 0 +0
2024-10-04 2024-10-02 74.043 0 +0
2024-10-03 2024-09-30 74.679 0 +0
2024-10-02 2024-09-27 74.838 0 +0
2024-09-30 2024-09-26 74.202 0 +0
2024-09-27 2024-09-25 74.096 0 +0
2024-09-26 2024-09-24 74.308 0 +0
2024-09-25 2024-09-23 73.089 0 +0
2024-09-24 2024-09-20 73.089 0 +0
2024-09-23 2024-09-19 72.665 0 +0
2024-09-20 2024-09-17 72.241 0 +0
2024-09-19 2024-09-16 71.287 0 +0
2024-09-17 2024-09-13 71.340 0 +0
2024-09-16 2024-09-12 70.969 0 +0
2024-09-13 2024-09-11 70.545 0 +0
2024-09-12 2024-09-10 71.552 0 +0
2024-09-11 2024-09-09 71.075 0 +0
2024-09-10 2024-09-05 71.552 0 +0
2024-09-09 2024-09-04 71.075 0 +0
2024-09-05 2024-09-03 72.029 0 +0
2024-09-04 2024-09-02 72.453 0 +0
2024-09-03 2024-08-30 72.718 0 +0
2024-09-02 2024-08-29 72.347 0 +0
2024-08-30 2024-08-28 72.188 0 +0
2024-08-29 2024-08-27 72.082 0 +0
2024-08-28 2024-08-26 71.393 0 +0
2024-08-27 2024-08-23 70.863 0 +0
2024-08-26 2024-08-22 70.810 0 +0
2024-08-23 2024-08-21 70.174 0 +0
2024-08-22 2024-08-20 70.704 0 +0
2024-08-21 2024-08-19 70.227 0 +0
2024-08-20 2024-08-16 69.962 0 +0
2024-08-19 2024-08-15 68.478 0 +0
2024-08-16 2024-08-14 69.579 0 +0
2024-08-15 2024-08-13 69.150 0 +0
2024-08-14 2024-08-12 69.042 0 +0
2024-08-13 2024-08-09 68.613 0 +0
2024-08-12 2024-08-08 67.433 0 +0
2024-08-09 2024-08-07 67.648 0 +0
2024-08-08 2024-08-06 67.379 0 +0
2024-08-07 2024-08-05 66.575 0 +0
2024-08-06 2024-08-02 70.545 0 +0
2024-08-05 2024-08-01 73.227 0 +0
2024-08-02 2024-07-31 75.051 0 +0
2024-08-01 2024-07-30 71.725 0 +0
2024-07-31 2024-07-29 72.208 0 +0
2024-07-30 2024-07-26 71.081 0 +0
2024-07-29 2024-07-25 70.813 0 +0
2024-07-26 2024-07-24 71.510 0 +0
2024-07-25 2024-07-23 71.671 0 +0
2024-07-24 2024-07-22 71.993 0 +0
2024-07-23 2024-07-19 71.188 0 +0
2024-07-22 2024-07-18 72.744 0 +0
2024-07-19 2024-07-17 72.100 0 +0
2024-07-18 2024-07-16 71.993 0 +0
2024-07-17 2024-07-15 72.422 0 +0
2024-07-16 2024-07-12 72.851 0 +0
2024-07-15 2024-07-11 72.154 0 +0
2024-07-12 2024-07-10 71.349 0 +0
2024-07-11 2024-07-09 71.617 0 +0
2024-07-10 2024-07-08 71.993 0 +0
2024-07-09 2024-07-05 72.744 0 +0
2024-07-08 2024-07-04 73.871 0 +0
2024-07-05 2024-07-03 73.120 0 +0
2024-07-04 2024-07-02 73.227 0 +0
2024-07-03 2024-06-28 73.280 0 +0
2024-07-02 2024-06-27 73.280 0 +0
2024-06-28 2024-06-26 73.280 0 +0
2024-06-27 2024-06-25 73.388 0 +0
2024-06-26 2024-06-24 72.798 0 +0
2024-06-25 2024-06-21 73.120 0 +0
2024-06-24 2024-06-20 73.495 0 +0
2024-06-21 2024-06-19 73.549 0 +0
2024-06-20 2024-06-18 72.905 0 +0
2024-06-19 2024-06-17 72.529 0 +0
2024-06-18 2024-06-14 72.047 0 +0
2024-06-17 2024-06-13 72.851 0 +0
2024-06-14 2024-06-12 73.120 0 +0
2024-06-13 2024-06-11 73.495 0 +0
2024-06-12 2024-06-07 73.763 0 -108,188
2024-05-09 2024-05-07 77.447 108,188 +3,722 0.00% 8,378,817
2024-03-07 2024-03-05 69.512 104,466 +4,190 0.00% 7,261,647
2023-11-09 2023-11-07 68.812 100,276 +1,342 0.00% 6,900,236
2023-08-10 2023-08-08 76.022 98,934 +1,213 0.00% 7,521,156
2023-06-09 2023-06-07 70.855 97,721 -2,357 0.00% 6,924,005
2023-05-25 2023-05-23 70.795 100,078 -2,357 0.00% 7,085,066
2023-05-11 2023-05-09 71.381 102,435 +1,352 0.00% 7,311,920
2023-05-10 2023-05-08 71.622 101,083 -2,659 0.00% 7,239,748
2023-05-05 2023-05-03 70.839 103,742 -2,658 0.00% 7,349,020
2023-03-02 2023-02-28 73.585 106,400 +3,186 0.00% 7,829,426
2022-08-18 2022-08-16 65.227 103,214 +1,404 0.00% 6,732,341
2022-07-27 2022-07-25 61.453 101,810 +4 0.00% 6,256,533
2022-03-10 2022-03-08 64.056 101,806 +5,836 0.00% 6,521,288
2021-08-19 2021-08-17 59.262 95,970 +1,205 0.00% 5,687,388
2021-03-11 2021-03-09 67.533 94,765 +2,313 0.00% 6,399,719
2020-10-23 2020-10-21 43.013 92,452 +92,452 0.00% 3,976,640
2017-10-13 2017-10-11 122.881 0 -6,420
2017-10-12 2017-10-10 123.667 6,420 +64 0.00% 793,944
2017-08-11 2017-08-09 122.173 6,356 +6,356 0.00% 776,529
2017-08-02 2017-07-31 124.659 0 -31,466
2017-08-01 2017-07-28 121.481 31,466 +6,293 0.00% 3,822,508
2017-07-31 2017-07-27 122.196 25,173 +6,293 0.00% 3,076,031
2017-07-27 2017-07-25 121.878 18,880 +6,294 0.00% 2,301,054
2017-07-25 2017-07-21 119.335 12,586 +6,293 0.00% 1,501,956
2017-07-24 2017-07-20 119.733 6,293 +6,293 0.00% 753,478
2017-04-21 2017-04-19 99.811 0 -10,701
2017-04-18 2017-04-12 103.186 10,701 -6,222 0.00% 1,104,197
2017-03-20 2017-03-16 103.427 16,923 +16,923 0.00% 1,750,302
2015-12-23 2015-12-21 108.681 0 -1,591
2015-12-22 2015-12-18 109.393 1,591 -1,822 0.00% 174,044
2015-12-21 2015-12-17 109.926 3,413 -37 0.00% 375,178
2015-12-18 2015-12-16 106.902 3,450 -1,045 0.00% 368,813
2015-12-16 2015-12-14 105.746 4,495 -5,731 0.00% 475,329
2015-12-15 2015-12-11 106.813 10,226 -1,379 0.00% 1,092,275
2015-12-14 2015-12-10 107.347 11,605 -1,892 0.00% 1,245,763
2015-12-11 2015-12-09 107.169 13,497 -3,533 0.00% 1,446,463
2015-12-10 2015-12-08 108.236 17,030 -458 0.00% 1,843,267
2015-12-09 2015-12-07 109.748 17,488 -2,672 0.00% 1,919,280
2015-12-08 2015-12-04 109.393 20,160 -4,222 0.00% 2,205,356
2015-12-07 2015-12-03 111.260 24,382 -9,385 0.00% 2,712,749
2015-12-04 2015-12-02 111.794 33,767 -11,174 0.00% 3,774,946
2015-12-03 2015-12-01 111.438 44,941 -7,293 0.00% 5,008,144
2015-12-02 2015-11-30 109.926 52,234 -2,214 0.00% 5,741,889
2015-12-01 2015-11-27 110.282 54,448 -20,019 0.00% 6,004,636
2015-11-30 2015-11-26 110.727 74,467 -4,758 0.00% 8,245,486
2015-11-27 2015-11-25 110.193 79,225 -2,589 0.00% 8,730,047
2015-11-26 2015-11-24 110.994 81,814 -6,512 0.00% 9,080,824
2015-11-24 2015-11-20 111.972 88,326 -675 0.00% 9,890,024
2015-11-23 2015-11-19 110.371 89,001 -7,104 0.00% 9,823,126
2015-11-20 2015-11-18 108.681 96,105 -4,634 0.00% 10,444,802
2015-11-19 2015-11-17 108.414 100,739 -3,373 0.00% 10,921,553
2015-11-18 2015-11-16 107.436 104,112 -16,534 0.00% 11,185,381
2015-11-17 2015-11-13 108.592 120,646 -3,889 0.00% 13,101,217
2015-11-16 2015-11-12 111.349 124,535 -12,216 0.00% 13,866,881
2015-11-13 2015-11-11 109.926 136,751 -4,373 0.00% 15,032,528
2015-11-12 2015-11-10 110.104 141,124 -6,947 0.00% 15,538,338
2015-11-11 2015-11-09 110.015 148,071 -9,851 0.00% 16,290,062
2015-11-10 2015-11-06 108.325 157,922 -18,626 0.00% 17,106,965
2015-11-09 2015-11-05 110.193 176,548 -17,079 0.00% 19,454,369
2015-11-06 2015-11-04 108.148 193,627 -25,409 0.00% 20,940,282
2015-11-05 2015-11-03 107.614 219,036 -6,350 0.00% 23,571,320
2015-11-04 2015-11-02 107.258 225,386 -12,026 0.00% 24,174,488
2015-11-03 2015-10-30 108.503 237,412 -9,362 0.00% 25,759,981
2015-11-02 2015-10-29 108.681 246,774 -3,119 0.00% 26,819,683
2015-10-30 2015-10-28 108.236 249,893 -793 0.00% 27,047,536
2015-10-29 2015-10-27 109.037 250,686 -450 0.00% 27,334,025
2015-10-28 2015-10-26 109.126 251,136 -675 0.00% 27,405,427
2015-10-27 2015-10-23 108.681 251,811 -314 0.00% 27,367,110
2015-10-26 2015-10-22 107.970 252,125 -5,218 0.00% 27,221,850
2015-10-23 2015-10-20 112.211 257,343 -723 0.00% 28,876,843
2015-10-22 2015-10-19 112.662 258,066 +5,332 0.00% 29,074,175
2015-10-20 2015-10-16 113.022 252,734 -4,226 0.00% 28,564,505
2015-10-19 2015-10-15 112.031 256,960 -1,274 0.00% 28,787,583
2015-10-16 2015-10-14 111.041 258,234 -4,985 0.00% 28,674,497
2015-10-15 2015-10-13 112.031 263,219 -1,492 0.00% 29,488,788
2015-10-14 2015-10-12 113.923 264,711 -14,666 0.00% 30,156,561
2015-10-13 2015-10-09 112.842 279,377 -2,454 0.00% 31,525,430
2015-10-12 2015-10-08 112.211 281,831 -24,060 0.00% 31,624,678
2015-10-09 2015-10-07 111.761 305,891 -5,049 0.00% 34,186,747
2015-10-08 2015-10-06 109.059 310,940 -3,854 0.00% 33,910,957
2015-10-07 2015-10-05 109.240 314,794 -3,776 0.00% 34,387,971
2015-10-06 2015-10-02 106.898 318,570 -6,662 0.00% 34,054,530
2015-10-05 2015-09-30 103.836 325,232 -5,108 0.00% 33,770,841
2015-10-02 2015-09-29 102.755 330,340 +6,620 0.00% 33,944,242
2015-09-30 2015-09-25 105.817 323,720 +2,887 0.00% 34,255,215
2015-09-29 2015-09-24 105.637 320,833 +222 0.00% 33,891,934
2015-09-25 2015-09-23 106.268 320,611 +445 0.00% 34,070,596
2015-09-23 2015-09-21 107.889 320,166 +6,218 0.00% 34,542,306
2015-09-22 2015-09-18 108.519 313,948 +2,221 0.00% 34,069,367
2015-09-21 2015-09-17 109.960 311,727 +5,552 0.00% 34,277,519
2015-09-18 2015-09-16 110.410 306,175 -445 0.00% 33,804,888
2015-09-16 2015-09-14 109.510 306,620 -222 0.00% 33,577,887
2015-09-14 2015-09-10 109.510 306,842 +2,887 0.00% 33,602,198
2015-09-11 2015-09-09 112.031 303,955 -666 0.00% 34,052,498
2015-09-10 2015-09-08 108.249 304,621 -222 0.00% 32,974,909
2015-09-09 2015-09-07 104.827 304,843 +222 0.00% 31,955,713
2015-09-08 2015-09-04 106.988 304,621 +222 0.00% 32,590,842
2015-09-07 2015-09-02 106.988 304,399 +1,777 0.00% 32,567,091
2015-09-01 2015-08-28 110.140 302,622 -222 0.00% 33,330,840
2015-08-31 2015-08-27 110.681 302,844 +222 0.00% 33,518,931
2015-08-28 2015-08-26 109.150 302,622 +3,997 0.00% 33,031,053
2015-08-27 2015-08-25 111.131 298,625 -8,883 0.00% 33,186,437
2015-08-26 2015-08-24 111.851 307,508 +1,555 0.00% 34,395,159
2015-08-25 2015-08-21 116.894 305,953 +444 0.00% 35,764,216
2015-08-24 2015-08-20 117.705 305,509 +3,775 0.00% 35,959,935
2015-08-21 2015-08-19 119.596 301,734 +533 0.00% 36,086,240
2015-08-18 2015-08-14 122.478 301,201 +1,555 0.00% 36,890,507
2015-08-14 2015-08-12 125.061 299,646 +666 0.00% 37,473,896
2015-08-13 2015-08-11 127.702 298,980 +3,375 0.00% 38,180,356
2015-08-05 2015-08-03 129.433 295,605 -659 0.00% 38,260,944
2015-07-30 2015-07-28 125.425 296,264 -42 0.00% 37,158,883
2015-07-29 2015-07-27 123.421 296,306 +439 0.00% 36,570,388
2015-07-27 2015-07-23 128.157 295,867 -1,098 0.00% 37,917,566
2015-07-24 2015-07-22 127.793 296,965 -220 0.00% 37,950,086
2015-07-22 2015-07-20 128.977 297,185 -98 0.00% 38,330,101
2015-07-21 2015-07-17 128.066 297,283 +878 0.00% 38,071,958
2015-07-17 2015-07-15 125.607 296,405 -439 0.00% 37,230,564
2015-07-16 2015-07-14 124.878 296,844 -219 0.00% 37,069,400
2015-07-14 2015-07-10 124.059 297,063 -879 0.00% 36,853,224
2015-07-13 2015-07-09 123.421 297,942 +439 0.00% 36,772,304
2015-07-10 2015-07-08 119.778 297,503 -4,611 0.00% 35,634,193
2015-07-09 2015-07-07 124.696 302,114 -1,097 0.00% 37,672,472
2015-07-08 2015-07-06 123.694 303,211 -1,156 0.00% 37,505,464
2015-07-06 2015-07-02 126.700 304,367 +1,537 0.00% 38,563,329
2015-07-03 2015-06-30 127.793 302,830 -5,270 0.00% 38,699,592
2015-07-02 2015-06-29 127.975 308,100 -2,195 0.00% 39,429,189
2015-06-26 2015-06-24 134.169 310,295 +16,468 0.00% 41,632,007
2015-06-24 2015-06-22 133.805 293,827 -15,358 0.00% 39,315,456
2015-06-23 2015-06-19 132.074 309,185 +2,559 0.00% 40,835,346
2015-06-22 2015-06-18 131.892 306,626 +9,285 0.00% 40,441,510
2015-06-19 2015-06-17 130.981 297,341 +3,294 0.00% 38,946,058
2015-06-18 2015-06-16 131.072 294,047 +220 0.00% 38,541,390
2015-06-08 2015-06-04 134.351 293,827 -5,490 0.00% 39,476,037
2015-06-05 2015-06-03 134.625 299,317 -6,148 0.00% 40,295,416
2015-06-03 2015-06-01 134.533 305,465 +2,855 0.00% 41,095,264
2015-06-02 2015-05-29 135.080 302,610 -439 0.00% 40,876,551
2015-06-01 2015-05-28 133.805 303,049 +1,097 0.00% 40,549,404
2015-05-22 2015-05-20 137.327 301,952 +440 0.00% 41,466,135
2015-05-21 2015-05-19 137.419 301,512 +3,133 0.00% 41,433,463
2015-05-19 2015-05-15 139.260 298,379 -6,953 0.00% 41,552,198
2015-05-14 2015-05-12 138.339 305,332 +217 0.00% 42,239,438
2015-05-13 2015-05-11 139.444 305,115 -4,346 0.00% 42,546,419
2015-05-11 2015-05-07 137.603 309,461 -869 0.00% 42,582,773
2015-05-08 2015-05-06 137.051 310,330 +2,390 0.00% 42,530,970
2015-05-06 2015-05-04 139.168 307,940 +1,521 0.00% 42,855,318
2015-05-05 2015-04-30 141.653 306,419 +2,390 0.00% 43,405,137
2015-05-04 2015-04-29 142.573 304,029 -434 0.00% 43,346,422
2015-04-30 2015-04-28 140.640 304,463 +2,632 0.00% 42,819,806
2015-04-29 2015-04-27 140.732 301,831 +2,825 0.00% 42,477,422
2015-04-28 2015-04-24 135.854 299,006 +4,129 0.00% 40,621,231
2015-04-27 2015-04-23 130.332 294,877 +10,864 0.00% 38,431,822
2015-04-23 2015-04-21 130.424 284,013 -652 0.00% 37,042,040
2015-04-21 2015-04-17 129.871 284,665 -1,149 0.00% 36,969,869
2015-04-20 2015-04-16 129.595 285,814 -869 0.00% 37,040,170
2015-04-17 2015-04-15 130.332 286,683 -4,588 0.00% 37,363,884
2015-04-16 2015-04-14 130.056 291,271 +1,303 0.00% 37,881,418
2015-04-14 2015-04-10 127.386 289,968 -4,345 0.00% 36,937,967
2015-04-13 2015-04-09 126.190 294,313 -1,087 0.00% 37,139,301
2015-04-08 2015-04-01 122.508 295,400 +7,823 0.00% 36,188,899
2015-04-02 2015-03-31 122.692 287,577 +2,390 0.00% 35,283,456
2015-04-01 2015-03-30 123.244 285,187 -218 0.00% 35,147,717
2015-03-25 2015-03-23 123.981 285,405 +4,589 0.00% 35,384,739
2015-03-23 2015-03-19 122.600 280,816 -2,889 0.00% 34,428,087
2015-03-20 2015-03-18 121.312 283,705 +218 0.00% 34,416,700
2015-03-18 2015-03-16 119.011 283,487 +8,908 0.00% 33,737,935
2015-03-17 2015-03-13 119.655 274,579 +1,304 0.00% 32,854,699
2015-03-16 2015-03-12 120.667 273,275 +3,260 0.00% 32,975,350
2015-03-13 2015-03-11 121.404 270,015 +869 0.00% 32,780,797
2015-03-12 2015-03-10 123.521 269,146 +1,955 0.00% 33,245,071
2015-03-11 2015-03-09 122.600 267,191 +10,838 0.00% 32,757,660
2015-03-10 2015-03-06 124.809 256,353 -869 0.00% 31,995,207
2015-03-09 2015-03-05 124.993 257,222 -869 0.00% 32,151,016
2015-03-06 2015-03-04 131.409 258,091 +651 0.00% 33,915,472
2015-03-05 2015-03-03 131.315 257,440 +4,944 0.00% 33,805,692
2015-03-04 2015-03-02 130.938 252,496 +11,049 0.00% 33,061,399
2015-03-02 2015-02-26 131.597 241,447 -4,887 0.00% 31,773,757
2015-02-27 2015-02-25 131.880 246,334 +5,524 0.00% 32,486,437
2015-02-26 2015-02-24 130.750 240,810 +2,975 0.00% 31,485,918
2015-02-13 2015-02-11 132.256 237,835 -9,561 0.00% 31,455,144
2015-02-11 2015-02-09 137.057 247,396 -27 0.00% 33,907,334
2015-02-10 2015-02-06 137.151 247,423 +2,762 0.00% 33,934,325
2015-02-05 2015-02-03 134.609 244,661 -637 0.00% 32,933,689
2015-02-04 2015-02-02 134.139 245,298 +212 0.00% 32,903,982
2015-02-03 2015-01-30 136.398 245,086 -964 0.00% 33,429,238
2015-02-02 2015-01-29 136.116 246,050 -111,024 0.00% 33,491,242
2015-01-29 2015-01-27 137.998 357,074 +6,275 0.00% 49,275,585
2015-01-28 2015-01-26 136.680 350,799 +3,825 0.00% 47,947,344
2015-01-27 2015-01-23 137.622 346,974 -213 0.00% 47,751,157
2015-01-26 2015-01-22 135.363 347,187 -1,274 0.00% 46,996,112
2015-01-23 2015-01-21 132.915 348,461 +212 0.00% 46,315,725
2015-01-22 2015-01-20 132.162 348,249 -212 0.00% 46,025,295
2015-01-21 2015-01-19 131.691 348,461 +212 0.00% 45,889,305
2015-01-20 2015-01-16 132.162 348,249 -20,609 0.00% 46,025,295
2015-01-19 2015-01-15 132.915 368,858 +212 0.00% 49,026,794
2015-01-15 2015-01-13 134.233 368,646 +213 0.00% 49,484,438
2015-01-14 2015-01-12 133.856 368,433 -850 0.00% 49,317,120
2015-01-13 2015-01-09 133.856 369,283 +637 0.00% 49,430,898
2015-01-12 2015-01-08 134.045 368,646 -212 0.00% 49,415,035
2015-01-09 2015-01-07 133.668 368,858 +1,487 0.00% 49,304,566
2015-01-08 2015-01-06 135.080 367,371 +2,337 0.00% 49,624,525
2015-01-07 2015-01-05 137.245 365,034 -1,846 0.00% 50,099,159
2015-01-06 2015-01-02 139.316 366,880 -1,163 0.00% 51,112,290
2015-01-05 2014-12-31 139.316 368,043 +212 0.00% 51,274,315
2014-12-29 2014-12-22 139.504 367,831 +608 0.00% 51,314,030
2014-12-23 2014-12-19 138.187 367,223 +637 0.00% 50,745,264
2014-12-19 2014-12-17 136.586 366,586 +5,099 0.00% 50,070,610
2014-12-18 2014-12-16 136.680 361,487 +3,187 0.00% 49,408,184
2014-12-17 2014-12-15 139.504 358,300 +2,762 0.00% 49,984,414
2014-12-16 2014-12-12 141.481 355,538 +2,117 0.00% 50,301,924
2014-12-15 2014-12-11 142.705 353,421 +212 0.00% 50,434,898
2014-12-12 2014-12-10 143.929 353,209 +10,624 0.00% 50,836,874
2014-12-10 2014-12-08 145.623 342,585 +2,054 0.00% 49,888,247
2014-12-08 2014-12-04 145.246 340,531 +213 0.00% 49,460,918
2014-12-05 2014-12-03 144.117 340,318 -2,310 0.00% 49,045,560
2014-12-03 2014-12-01 143.270 342,628 +425 0.00% 49,088,199
2014-12-02 2014-11-28 145.058 342,203 +425 0.00% 49,639,345
2014-12-01 2014-11-27 146.000 341,778 -213 0.00% 49,899,419
2014-11-27 2014-11-25 145.058 341,991 +213 0.00% 49,608,593
2014-11-25 2014-11-21 144.023 341,778 -638 0.00% 49,223,799
2014-11-24 2014-11-20 144.682 342,416 +638 0.00% 49,541,312
2014-11-19 2014-11-17 146.000 341,778 -213 0.00% 49,899,419
2014-11-18 2014-11-14 146.564 341,991 +1,063 0.00% 50,123,672
2014-11-13 2014-11-11 146.941 340,928 +3,187 0.00% 50,096,244
2014-11-03 2014-10-30 147.694 337,741 -3,171 0.00% 49,882,283
2014-10-30 2014-10-28 148.447 340,912 -212 0.00% 50,607,347
2014-10-27 2014-10-23 146.847 341,124 -1,084 0.00% 50,092,933
2014-10-24 2014-10-22 149.074 342,208 -425 0.00% 51,014,448
2014-10-23 2014-10-21 147.838 342,633 +2,969 0.00% 50,654,328
2014-10-22 2014-10-20 147.458 339,664 -211 0.00% 50,086,224
2014-10-21 2014-10-17 148.124 339,875 +1,473 0.00% 50,343,528
2014-10-20 2014-10-16 147.648 338,402 +3,366 0.00% 49,964,477
2014-10-15 2014-10-13 148.694 335,036 +631 0.00% 49,817,875
2014-10-14 2014-10-10 149.074 334,405 +420 0.00% 49,851,220
2014-10-13 2014-10-09 151.736 333,985 -210 0.00% 50,677,691
2014-10-10 2014-10-08 150.500 334,195 -1,052 0.00% 50,296,508
2014-10-09 2014-10-07 150.310 335,247 +1,920 0.00% 50,391,089
2014-10-08 2014-10-06 150.405 333,327 +1,052 0.00% 50,134,183
2014-10-07 2014-10-03 149.550 332,275 +1,262 0.00% 49,691,644
2014-10-06 2014-09-30 151.261 331,013 +1,262 0.00% 50,069,379
2014-10-03 2014-09-29 153.448 329,751 +841 0.00% 50,599,546
2014-09-23 2014-09-19 160.103 328,910 -210 0.00% 52,659,428
2014-09-22 2014-09-18 157.441 329,120 -977 0.00% 51,816,918
2014-09-19 2014-09-17 157.631 330,097 -420 0.00% 52,033,504
2014-09-11 2014-09-08 157.726 330,517 +420 0.00% 52,131,133
2014-09-10 2014-09-05 158.962 330,097 +211 0.00% 52,472,870
2014-09-02 2014-08-29 159.057 329,886 +1,576 0.00% 52,470,693
2014-09-01 2014-08-28 158.201 328,310 -465 0.00% 51,939,098
2014-08-28 2014-08-26 158.582 328,775 -1,473 0.00% 52,137,692
2014-08-22 2014-08-20 157.441 330,248 +3,155 0.00% 51,994,511
2014-08-21 2014-08-19 160.738 327,093 -420 0.00% 52,576,129
2014-08-20 2014-08-18 160.258 327,513 +744 0.00% 52,486,493
2014-08-19 2014-08-15 161.025 326,769 -1,042 0.00% 52,618,123
2014-08-15 2014-08-13 158.530 327,811 -3,752 0.00% 51,968,013
2014-08-14 2014-08-12 157.091 331,563 -2,501 0.00% 52,085,554
2014-08-13 2014-08-11 157.763 334,064 +1,459 0.00% 52,702,842
2014-08-12 2014-08-08 157.283 332,605 +3,752 0.00% 52,313,078
2014-08-11 2014-08-07 158.147 328,853 +417 0.00% 52,006,971
2014-08-06 2014-08-04 157.475 328,436 +1,142 0.00% 51,720,401
2014-08-04 2014-07-31 160.258 327,294 -417 0.00% 52,451,397
2014-08-01 2014-07-30 160.450 327,711 -1,250 0.00% 52,581,121
2014-07-25 2014-07-23 153.732 328,961 -4 0.00% 50,571,923
2014-07-22 2014-07-18 152.293 328,965 +209 0.00% 50,099,013
2014-07-21 2014-07-17 153.156 328,756 +208 0.00% 50,351,118
2014-07-15 2014-07-11 150.853 328,548 +417 0.00% 49,562,581
2014-07-14 2014-07-10 151.429 328,131 +208 0.00% 49,688,605
2014-07-10 2014-07-08 153.444 327,923 +1,943 0.00% 50,317,944
2014-07-09 2014-07-07 154.212 325,980 -13,547 0.00% 50,270,057
2014-07-08 2014-07-04 154.308 339,527 +14,723 0.00% 52,391,750
2014-07-07 2014-07-03 153.924 324,804 -209 0.00% 49,995,196
2014-07-03 2014-06-30 150.853 325,013 +209 0.00% 49,029,314
2014-06-19 2014-06-17 155.076 324,804 +625 0.00% 50,369,225
2014-06-05 2014-06-03 156.419 324,179 -2,226 0.00% 50,707,830
2014-06-03 2014-05-29 156.611 326,405 -1,251 0.00% 51,118,665
2014-05-27 2014-05-23 154.692 327,656 -5,210 0.00% 50,685,730
2014-05-21 2014-05-19 158.873 332,866 -18,549 0.00% 52,883,254
2014-05-20 2014-05-16 157.613 351,415 -1,238 0.00% 55,387,624
2014-05-19 2014-05-15 156.063 352,653 -207 0.00% 55,036,145
2014-05-16 2014-05-14 155.191 352,860 -2,064 0.00% 54,760,805
2014-05-14 2014-05-12 152.769 354,924 -477 0.00% 54,221,552
2014-05-13 2014-05-09 150.929 355,401 +4,955 0.00% 53,640,274
2014-05-12 2014-05-08 151.607 350,446 -2,478 0.00% 53,130,064
2014-05-09 2014-05-07 151.898 352,924 -206 0.00% 53,608,313
2014-05-08 2014-05-05 151.607 353,130 +413 0.00% 53,536,977
2014-04-30 2014-04-28 152.479 352,717 +3,787 0.00% 53,781,883
2014-04-25 2014-04-23 154.998 348,930 +619 0.00% 54,083,300
2014-04-23 2014-04-17 155.482 348,311 +2,478 0.00% 54,156,067
2014-04-15 2014-04-11 156.548 345,833 +1,239 0.00% 54,139,305
2014-04-14 2014-04-10 156.548 344,594 +206 0.00% 53,945,342
2014-04-11 2014-04-09 154.223 344,388 +413 0.00% 53,112,404
2014-04-07 2014-04-03 153.157 343,975 -206 0.00% 52,682,168
2014-04-02 2014-03-31 152.188 344,181 -620 0.00% 52,380,298
2014-04-01 2014-03-28 152.188 344,801 -413 0.00% 52,474,655
2014-03-28 2014-03-26 151.607 345,214 -3,097 0.00% 52,336,856
2014-03-26 2014-03-24 150.445 348,311 +3,097 0.00% 52,401,477
2014-03-25 2014-03-21 148.313 345,214 -206 0.00% 51,199,825
2014-03-24 2014-03-20 147.151 345,420 +134 0.00% 50,828,833
2014-03-21 2014-03-19 148.798 345,286 +413 0.00% 51,377,749
2014-03-20 2014-03-18 149.476 344,873 +826 0.00% 51,550,159
2014-03-19 2014-03-17 150.154 344,047 +206 0.00% 51,659,995
2014-03-18 2014-03-14 150.541 343,841 +413 0.00% 51,762,300
2014-03-17 2014-03-13 151.123 343,428 -9,703 0.00% 51,899,740
2014-03-14 2014-03-12 152.285 353,131 +1,424 0.00% 53,776,592
2014-03-13 2014-03-11 158.583 351,707 +10,736 0.00% 55,774,728
2014-03-12 2014-03-10 158.780 340,971 +7,264 0.00% 54,139,477
2014-03-11 2014-03-07 160.458 333,707 +811 0.00% 53,545,925
2014-03-04 2014-02-28 162.333 332,896 +405 0.00% 54,039,964
2014-02-27 2014-02-25 161.149 332,491 +406 0.00% 53,580,486
2014-02-26 2014-02-24 165.589 332,085 -406 0.00% 54,989,755
2014-02-25 2014-02-21 166.478 332,491 -1,298 0.00% 55,352,284
2014-02-21 2014-02-19 167.464 333,789 -608 0.00% 55,897,764
2014-02-19 2014-02-17 163.221 334,397 +476 0.00% 54,580,618
2014-02-14 2014-02-12 159.866 333,921 +203 0.00% 53,382,550
2014-02-13 2014-02-11 157.300 333,718 -2,280 0.00% 52,493,861
2014-02-11 2014-02-07 156.511 335,998 +2,837 0.00% 52,587,248
2014-02-10 2014-02-06 155.425 333,161 +2,027 0.00% 51,781,578
2014-02-07 2014-02-05 155.228 331,134 +1,013 0.00% 51,401,178
2014-02-06 2014-02-04 156.215 330,121 +2,229 0.00% 51,569,704
2014-02-05 2014-01-30 159.767 327,892 +203 0.00% 52,386,362
2014-02-04 2014-01-28 161.642 327,689 +405 0.00% 52,968,336
2014-01-29 2014-01-27 162.037 327,284 +1,622 0.00% 53,032,060
2014-01-22 2014-01-20 169.241 325,662 -111,503 0.00% 55,115,250
2014-01-13 2014-01-09 168.254 437,165 -811 0.00% 73,554,685
2014-01-10 2014-01-08 168.550 437,976 -203 0.00% 73,820,800
2014-01-09 2014-01-07 165.589 438,179 -202 0.00% 72,557,797
2014-01-07 2014-01-03 163.714 438,381 +608 0.00% 71,769,295
2014-01-06 2014-01-02 166.971 437,773 -406 0.00% 73,095,375
2014-01-02 2013-12-27 165.589 438,179 +111,098 0.00% 72,557,797
2013-12-27 2013-12-20 161.839 327,081 -1,013 0.00% 52,934,612
2013-12-18 2013-12-16 161.445 328,094 +706 0.00% 52,969,047
2013-12-17 2013-12-13 163.024 327,388 +1,013 0.00% 53,371,987
2013-12-16 2013-12-12 162.925 326,375 +608 0.00% 53,174,636
2013-12-13 2013-12-11 163.418 325,767 +608 0.00% 53,236,316
2013-12-12 2013-12-10 165.589 325,159 +5,067 0.00% 53,842,883
2013-12-11 2013-12-09 166.181 320,092 +1,744 0.00% 53,193,367
2013-12-10 2013-12-06 166.181 318,348 +3,243 0.00% 52,903,546
2013-12-09 2013-12-05 166.181 315,105 +1,216 0.00% 52,364,619
2013-12-06 2013-12-04 168.550 313,889 +3,648 0.00% 52,905,952
2013-12-05 2013-12-03 170.622 310,241 +955 0.00% 52,934,005
2013-11-29 2013-11-27 171.708 309,286 +2,027 0.00% 53,106,794
2013-11-25 2013-11-21 170.622 307,259 -1,852 0.00% 52,425,210
2013-11-21 2013-11-19 170.721 309,111 -3,040 0.00% 52,771,706
2013-11-18 2013-11-14 167.958 312,151 -167 0.00% 52,428,189
2013-11-14 2013-11-12 169.734 312,318 +839 0.00% 53,011,004
2013-11-07 2013-11-05 170.425 311,479 -203 0.00% 53,083,760
2013-10-31 2013-10-29 168.254 311,682 -405 0.00% 52,441,690
2013-10-29 2013-10-25 167.662 312,087 -1,216 0.00% 52,325,047
2013-10-24 2013-10-22 170.291 313,303 -406 0.00% 53,352,772
2013-10-23 2013-10-21 169.395 313,709 +2,436 0.00% 53,140,742
2013-10-21 2013-10-17 167.403 311,273 +201 0.00% 52,108,130
2013-10-15 2013-10-10 166.208 311,072 +201 0.00% 51,702,743
2013-10-11 2013-10-09 165.910 310,871 +201 0.00% 51,576,460
2013-10-09 2013-10-07 166.806 310,670 +1,788 0.00% 51,821,556
2013-10-07 2013-10-03 168.001 308,882 +401 0.00% 51,892,430
2013-10-03 2013-09-30 168.001 308,481 +603 0.00% 51,825,061
2013-09-30 2013-09-26 169.694 307,878 +1,205 0.00% 52,244,980
2013-09-27 2013-09-25 169.594 306,673 +402 0.00% 52,009,959
2013-09-25 2013-09-23 171.885 306,271 +3,012 0.00% 52,643,286
2013-09-24 2013-09-19 175.171 303,259 -5,422 0.00% 53,122,176
2013-09-23 2013-09-18 171.685 308,681 +2,008 0.00% 52,996,048
2013-09-18 2013-09-16 173.478 306,673 -1,073 0.00% 53,201,027
2013-09-17 2013-09-13 171.188 307,746 -402 0.00% 52,682,286
2013-09-11 2013-09-09 170.590 308,148 -603 0.00% 52,566,981
2013-09-10 2013-09-06 171.984 308,751 -200 0.00% 53,100,307
2013-09-09 2013-09-05 170.192 308,951 -201 0.00% 52,580,897
2013-09-03 2013-08-30 163.320 309,152 +803 0.00% 50,490,798
2013-08-30 2013-08-28 163.320 308,349 -201 0.00% 50,359,651
2013-08-29 2013-08-27 165.511 308,550 +402 0.00% 51,068,475
2013-08-22 2013-08-20 170.157 308,148 +201 0.00% 52,433,568
2013-08-21 2013-08-19 172.670 307,947 +2,778 0.00% 53,173,131
2013-08-16 2013-08-13 173.172 305,169 -1,990 0.00% 52,846,811
2013-08-12 2013-08-08 169.353 307,159 +199 0.00% 52,018,311
2013-08-09 2013-08-07 169.052 306,960 +796 0.00% 51,892,056
2013-08-08 2013-08-06 171.062 306,164 -1,131 0.00% 52,372,919
2013-08-07 2013-08-05 180.007 307,295 -199 0.00% 55,315,160
2013-08-06 2013-08-02 178.499 307,494 +597 0.00% 54,887,406
2013-08-05 2013-08-01 177.796 306,897 -398 0.00% 54,564,926
2013-07-31 2013-07-29 176.087 307,295 -199 0.00% 54,110,643
2013-07-25 2013-07-23 176.690 307,494 -995 0.00% 54,331,114
2013-07-23 2013-07-19 174.278 308,489 -398 0.00% 53,762,799
2013-07-18 2013-07-16 170.961 308,887 -398 0.00% 52,807,674
2013-07-15 2013-07-11 171.263 309,285 -597 0.00% 52,968,972
2013-07-12 2013-07-10 168.348 309,882 +199 0.00% 52,168,009
2013-07-11 2013-07-09 168.649 309,683 +783 0.00% 52,227,883
2013-07-09 2013-07-05 167.343 308,900 -5,572 0.00% 51,692,227
2013-07-05 2013-07-03 160.408 314,472 -1,990 0.00% 50,443,820
2013-07-04 2013-07-02 163.825 316,462 -796 0.00% 51,844,450
2013-06-28 2013-06-26 161.815 317,258 +199 0.00% 51,337,126
2013-06-27 2013-06-25 160.207 317,059 +1,194 0.00% 50,795,063
2013-06-25 2013-06-21 162.117 315,865 +1,194 0.00% 51,206,957
2013-06-24 2013-06-20 163.825 314,671 +5,970 0.00% 51,551,039
2013-06-21 2013-06-19 168.348 308,701 +398 0.00% 51,969,190
2013-06-20 2013-06-18 168.951 308,303 +597 0.00% 52,088,105
2013-06-19 2013-06-17 168.549 307,706 +796 0.00% 51,863,536
2013-06-17 2013-06-13 166.941 306,910 -2,786 0.00% 51,235,829
2013-06-11 2013-06-07 169.253 309,696 +2,388 0.00% 52,416,833
2013-06-04 2013-05-31 173.072 307,308 +1,393 0.00% 53,186,341
2013-05-30 2013-05-28 174.881 305,915 -398 0.00% 53,498,686
2013-05-28 2013-05-24 173.172 306,313 +398 0.00% 53,044,921
2013-05-24 2013-05-22 179.705 305,915 +995 0.00% 54,974,512
2013-05-23 2013-05-21 183.288 304,920 +597 0.00% 55,888,062
2013-05-22 2013-05-20 182.983 304,323 +440 0.00% 55,686,086
2013-05-21 2013-05-16 180.044 303,883 -197 0.00% 54,712,187
2013-05-16 2013-05-14 178.320 304,080 -828 0.00% 54,223,607
2013-05-15 2013-05-13 177.509 304,908 +274 0.00% 54,123,974
2013-05-13 2013-05-09 178.320 304,634 -986 0.00% 54,322,397
2013-05-09 2013-05-07 174.772 305,620 -395 0.00% 53,413,833
2013-05-08 2013-05-06 174.468 306,015 +1,449 0.00% 53,389,800
2013-05-07 2013-05-03 172.846 304,566 -789 0.00% 52,642,986
2013-05-03 2013-04-30 171.325 305,355 -395 0.00% 52,315,026
2013-04-30 2013-04-26 169.095 305,750 -394 0.00% 51,700,795
2013-04-24 2013-04-22 164.229 306,144 -1,184 0.00% 50,277,709
2013-04-22 2013-04-18 161.492 307,328 +395 0.00% 49,630,953
2013-04-12 2013-04-10 166.054 306,933 +394 0.00% 50,967,366
2013-04-05 2013-04-02 168.284 306,539 -986 0.00% 51,585,606
2013-04-03 2013-03-28 166.256 307,525 +394 0.00% 51,128,021
2013-03-27 2013-03-25 168.994 307,131 -444 0.00% 51,903,179
2013-03-25 2013-03-21 170.514 307,575 -197 0.00% 52,445,923
2013-03-22 2013-03-20 170.413 307,772 +789 0.00% 52,448,314
2013-03-20 2013-03-18 173.486 306,983 +5,856 0.00% 53,257,279
2013-03-19 2013-03-15 177.506 301,127 -776 0.00% 53,451,928
2013-03-15 2013-03-13 173.177 301,903 +194 0.00% 52,282,608
2013-03-14 2013-03-12 174.723 301,709 +388 0.00% 52,715,521
2013-03-13 2013-03-11 175.754 301,321 -194 0.00% 52,958,334
2013-03-12 2013-03-08 175.135 301,515 -583 0.00% 52,805,947
2013-03-11 2013-03-07 172.043 302,098 +583 0.00% 51,973,830
2013-03-07 2013-03-05 172.765 301,515 -971 0.00% 52,091,093
2013-03-05 2013-03-01 175.857 302,486 +1,359 0.00% 53,194,268
2013-03-04 2013-02-28 176.991 301,127 -582 0.00% 53,296,725
2013-02-26 2013-02-22 175.135 301,709 -389 0.00% 52,839,923
2013-02-20 2013-02-18 179.774 302,098 -582 0.00% 54,309,382
2013-02-19 2013-02-15 180.496 302,680 +582 0.00% 54,632,416
2013-02-18 2013-02-14 180.702 302,098 -1,358 0.00% 54,589,649
2013-02-15 2013-02-08 178.022 303,456 -582 0.00% 54,021,744
2013-02-07 2013-02-05 176.166 304,038 +582 0.00% 53,561,220
2013-02-06 2013-02-04 181.114 303,456 -582 0.00% 54,960,165
2013-02-04 2013-01-31 182.042 304,038 -443 0.00% 55,347,639
2013-02-01 2013-01-30 181.526 304,481 -1,185 0.00% 55,271,352
2013-01-29 2013-01-25 178.331 305,666 -1,164 0.00% 54,509,697
2013-01-25 2013-01-23 175.135 306,830 -194 0.00% 53,736,792
2013-01-23 2013-01-21 175.857 307,024 -194 0.00% 53,992,307
2013-01-22 2013-01-18 175.857 307,218 -388 0.00% 54,026,423
2013-01-16 2013-01-14 174.517 307,606 -194 0.00% 53,682,446
2013-01-10 2013-01-08 170.600 307,800 +194 0.00% 52,510,620
2013-01-08 2013-01-04 169.054 307,606 -369 0.00% 52,001,897
2013-01-07 2013-01-03 171.734 307,975 -5,045 0.00% 52,889,687
2013-01-04 2013-01-02 171.528 313,020 -1,413 0.00% 53,691,550
2013-01-03 2012-12-31 167.610 314,433 -3,881 0.00% 52,702,255
2012-12-27 2012-12-20 168.332 318,314 -194 0.00% 53,582,437
2012-12-21 2012-12-19 165.961 318,508 -194 0.00% 52,859,951
2012-12-18 2012-12-14 166.477 318,702 +406 0.00% 53,056,409
2012-12-17 2012-12-13 165.446 318,296 -1,552 0.00% 52,660,715
2012-12-14 2012-12-12 164.827 319,848 -388 0.00% 52,719,664
2012-12-12 2012-12-10 163.796 320,236 +3,972 0.00% 52,453,513
2012-12-11 2012-12-07 163.384 316,264 -987 0.00% 51,672,510
2012-12-10 2012-12-06 164.106 317,251 -388 0.00% 52,062,689
2012-12-07 2012-12-05 164.930 317,639 -6,402 0.00% 52,388,304
2012-12-06 2012-12-04 162.250 324,041 -212 0.00% 52,575,720
2012-12-05 2012-12-03 161.322 324,253 -194 0.00% 52,309,296
2012-11-30 2012-11-28 159.158 324,447 -194 0.00% 51,638,259
2012-11-27 2012-11-23 159.158 324,641 -194 0.00% 51,669,136
2012-11-26 2012-11-22 157.818 324,835 -582 0.00% 51,264,714
2012-11-22 2012-11-20 154.725 325,417 -1,213 0.00% 50,350,231
2012-11-19 2012-11-15 152.457 326,630 +1,019 0.00% 49,797,183
2012-11-06 2012-11-02 160.704 325,611 -388 0.00% 52,326,986
2012-10-26 2012-10-24 156.375 325,999 +1,940 0.00% 50,977,952
2012-10-25 2012-10-22 159.166 324,059 +2,910 0.00% 51,579,124
2012-10-24 2012-10-19 159.270 321,149 +2,928 0.00% 51,149,360
2012-10-22 2012-10-18 159.062 318,221 -1,912 0.00% 50,616,809
2012-10-19 2012-10-17 159.270 320,133 -101 0.00% 50,987,542
2012-10-18 2012-10-16 156.461 320,234 +1,850 0.00% 50,104,152
2012-10-17 2012-10-15 154.589 318,384 -24 0.00% 49,218,512
2012-10-15 2012-10-11 152.820 318,408 -44 0.00% 48,659,115
2012-10-12 2012-10-10 153.132 318,452 -741 0.00% 48,765,225
2012-10-11 2012-10-09 154.172 319,193 +44 0.00% 49,210,752
2012-10-09 2012-10-05 154.693 319,149 -1,048 0.00% 49,369,974
2012-10-08 2012-10-04 153.652 320,197 +664 0.00% 49,198,991
2012-10-04 2012-09-28 151.780 319,533 +1,809 0.00% 48,498,628
2012-09-24 2012-09-20 152.924 317,724 -192 0.00% 48,587,639
2012-09-21 2012-09-19 153.652 317,916 +192 0.00% 48,848,510
2012-09-20 2012-09-18 151.676 317,724 -384 0.00% 48,191,005
2012-09-19 2012-09-17 152.820 318,108 -3,010 0.00% 48,613,269
2012-09-18 2012-09-14 151.260 321,118 -2,307 0.00% 48,572,169
2012-09-17 2012-09-13 146.994 323,425 -577 0.00% 47,541,643
2012-09-14 2012-09-12 146.474 324,002 -769 0.00% 47,457,929
2012-09-13 2012-09-11 145.226 324,771 +192 0.00% 47,165,137
2012-09-12 2012-09-10 144.498 324,579 -201 0.00% 46,900,892
2012-08-27 2012-08-23 144.290 324,780 -2,883 0.00% 46,862,362
2012-08-23 2012-08-21 143.873 327,663 -962 0.00% 47,142,002
2012-08-22 2012-08-20 143.769 328,625 -961 0.00% 47,246,222
2012-08-21 2012-08-17 143.769 329,586 -192 0.00% 47,384,384
2012-08-20 2012-08-16 141.793 329,778 +192 0.00% 46,760,159
2012-08-16 2012-08-14 146.068 329,586 -769 0.00% 48,141,999
2012-08-15 2012-08-13 144.282 330,355 +2,936 0.00% 47,664,164
2012-08-13 2012-08-09 143.756 327,419 -761 0.00% 47,068,519
2012-08-08 2012-08-06 140.919 328,180 -1,142 0.00% 46,246,774
2012-08-02 2012-07-31 137.977 329,322 -2,549 0.00% 45,438,714
2012-08-01 2012-07-30 137.136 331,871 +1,597 0.00% 45,511,419
2012-07-27 2012-07-25 130.831 330,274 +381 0.00% 43,210,003
2012-07-25 2012-07-23 132.617 329,893 +3,806 0.00% 43,749,492
2012-07-24 2012-07-20 140.604 326,087 -761 0.00% 45,849,031
2012-07-23 2012-07-19 140.604 326,848 -190 0.00% 45,956,030
2012-07-19 2012-07-17 142.810 327,038 -952 0.00% 46,704,447
2012-07-18 2012-07-16 141.024 327,990 +836 0.00% 46,254,467
2012-07-17 2012-07-13 139.868 327,154 +18 0.00% 45,758,402
2012-07-16 2012-07-12 141.024 327,136 +190 0.00% 46,134,032
2012-07-09 2012-07-05 144.912 326,946 +190 0.00% 47,378,451
2012-07-06 2012-07-04 144.177 326,756 -190 0.00% 47,110,557
2012-07-05 2012-07-03 146.068 326,946 +1,698 0.00% 47,756,379
2012-07-04 2012-06-29 144.071 325,248 -571 0.00% 46,858,960
2012-07-03 2012-06-28 143.231 325,819 -1,903 0.00% 46,667,316
2012-06-25 2012-06-21 143.441 327,722 +1,048 0.00% 47,008,761
2012-06-21 2012-06-19 140.604 326,674 -190 0.00% 45,931,565
2012-06-20 2012-06-18 141.760 326,864 -4,948 0.00% 46,336,113
2012-06-19 2012-06-15 140.394 331,812 -45 0.00% 46,584,250
2012-06-13 2012-06-11 136.295 331,857 -191 0.00% 45,230,514
2012-06-12 2012-06-08 132.407 332,048 -380 0.00% 43,965,496
2012-06-11 2012-06-07 132.827 332,428 -571 0.00% 44,155,543
2012-06-06 2012-06-04 126.417 332,999 +571 0.00% 42,096,803
2012-06-04 2012-05-31 128.729 332,428 +951 0.00% 42,793,149
2012-05-29 2012-05-25 131.777 331,477 -190 0.00% 43,680,892
2012-05-25 2012-05-23 131.882 331,667 +190 0.00% 43,740,782
2012-05-23 2012-05-21 132.617 331,477 +381 0.00% 43,959,558
2012-05-22 2012-05-18 133.983 331,096 +761 0.00% 44,361,342
2012-05-21 2012-05-17 138.292 330,335 +571 0.00% 45,682,624
2012-05-18 2012-05-16 139.658 329,764 +5,329 0.00% 46,054,151
2012-05-17 2012-05-15 146.080 324,435 +949 0.00% 47,393,363
2012-05-16 2012-05-14 143.744 323,486 +4,226 0.00% 46,499,207
2012-05-11 2012-05-09 147.566 319,260 -189 0.00% 47,111,909
2012-05-09 2012-05-07 145.867 319,449 +377 0.00% 46,597,183
2012-05-08 2012-05-04 150.114 319,072 +377 0.00% 47,897,131
2012-05-04 2012-05-02 151.388 318,695 -2,449 0.00% 48,246,540
2012-05-03 2012-04-30 150.114 321,144 -1,884 0.00% 48,208,167
2012-05-02 2012-04-27 147.460 323,028 +1,219 0.00% 47,633,644
2012-04-27 2012-04-25 146.610 321,809 +189 0.00% 47,180,578
2012-04-26 2012-04-24 145.655 321,620 +188 0.00% 46,845,573
2012-04-24 2012-04-20 147.460 321,432 -188 0.00% 47,398,298
2012-04-23 2012-04-19 146.929 321,620 -189 0.00% 47,255,301
2012-04-16 2012-04-12 141.196 321,809 +189 0.00% 45,438,211
2012-04-13 2012-04-11 140.878 321,620 +177 0.00% 45,309,093
2012-04-03 2012-03-30 145.443 321,443 -266 0.00% 46,751,542
2012-03-29 2012-03-27 149.477 321,709 +266 0.00% 48,088,060
2012-03-22 2012-03-20 148.628 321,443 -753 0.00% 47,775,298
2012-03-21 2012-03-19 150.326 322,196 +5,274 0.00% 48,434,497
2012-03-19 2012-03-15 149.158 316,922 -1,507 0.00% 47,271,579
2012-03-16 2012-03-14 147.141 318,429 -2,072 0.00% 46,854,061
2012-03-14 2012-03-12 146.374 320,501 +5,061 0.00% 46,913,057
2012-03-13 2012-03-09 147.453 315,440 -927 0.00% 46,512,510
2012-03-12 2012-03-08 146.051 316,367 +927 0.00% 46,205,571
2012-03-09 2012-03-07 146.158 315,440 +557 0.00% 46,104,207
2012-03-06 2012-03-02 151.660 314,883 -1,113 0.00% 47,755,020
2012-03-01 2012-02-28 149.179 315,996 -862 0.00% 47,139,858
2012-02-29 2012-02-27 150.149 316,858 -371 0.00% 47,576,053
2012-02-27 2012-02-23 151.336 317,229 +741 0.00% 48,008,159
2012-02-23 2012-02-21 154.680 316,488 -185 0.00% 48,954,306
2012-02-22 2012-02-20 152.738 316,673 -742 0.00% 48,368,074
2012-02-21 2012-02-17 152.091 317,415 -9,270 0.00% 48,275,976
2012-02-17 2012-02-15 150.581 326,685 -4,450 0.00% 49,192,525
2012-02-16 2012-02-14 147.776 331,135 -557 0.00% 48,933,937
2012-02-14 2012-02-10 149.071 331,692 -378 0.00% 49,445,587
2012-02-13 2012-02-09 149.610 332,070 -185 0.00% 49,681,031
2012-02-10 2012-02-08 150.257 332,255 -371 0.00% 49,923,743
2012-02-09 2012-02-07 147.561 332,626 -797 0.00% 49,082,513
2012-02-08 2012-02-06 146.482 333,423 -6,690 0.00% 48,840,469
2012-02-07 2012-02-03 144.217 340,113 -1,854 0.00% 49,050,014
2012-02-06 2012-02-02 144.433 341,967 -1,669 0.00% 49,391,166
2012-02-03 2012-02-01 139.902 343,636 -16,996 0.00% 48,075,425
2012-02-01 2012-01-30 140.226 360,632 -186 0.00% 50,569,902
2012-01-31 2012-01-27 141.628 360,818 -1,298 0.00% 51,101,944
2012-01-30 2012-01-26 140.334 362,116 -185 0.00% 50,817,057
2012-01-27 2012-01-20 139.255 362,301 -2,483 0.00% 50,452,219
2012-01-26 2012-01-19 134.293 364,784 -371 0.00% 48,987,991
2012-01-20 2012-01-18 133.754 365,155 -371 0.00% 48,840,875
2012-01-19 2012-01-17 132.891 365,526 -185 0.00% 48,575,075
2012-01-18 2012-01-16 128.684 365,711 +2,078 0.00% 47,061,197
2012-01-09 2012-01-05 130.949 363,633 -1,116 0.00% 47,617,487
2012-01-05 2012-01-03 130.626 364,749 -185 0.00% 47,645,595
2012-01-03 2011-12-29 125.987 364,934 -5,434 0.00% 45,977,110
2011-12-30 2011-12-28 127.713 370,368 -754 0.00% 47,300,928
2011-12-29 2011-12-23 129.008 371,122 -606 0.00% 47,877,601
2011-12-23 2011-12-21 127.605 371,728 -186 0.00% 47,434,521
2011-12-21 2011-12-19 124.369 371,914 +186 0.00% 46,254,750
2011-12-20 2011-12-16 126.958 371,728 -557 0.00% 47,193,940
2011-12-16 2011-12-14 126.635 372,285 -912 0.00% 47,144,185
2011-12-15 2011-12-13 128.900 373,197 +542 0.00% 48,105,037
2011-12-09 2011-12-07 135.695 372,655 -186 0.00% 50,567,571
2011-12-08 2011-12-06 133.107 372,841 +1,483 0.00% 49,627,606
2011-12-06 2011-12-02 132.891 371,358 -370 0.00% 49,350,095
2011-12-05 2011-12-01 130.841 371,728 -1,113 0.00% 48,637,425
2011-12-01 2011-11-29 126.527 372,841 -556 0.00% 47,174,377
2011-11-29 2011-11-25 121.026 373,397 +1,112 0.00% 45,190,608
2011-11-28 2011-11-24 123.075 372,285 +371 0.00% 45,819,008
2011-11-25 2011-11-23 123.075 371,914 +186 0.00% 45,773,347
2011-11-24 2011-11-22 127.298 371,728 +741 0.00% 47,320,108
2011-11-23 2011-11-21 128.280 370,987 +4,997 0.00% 47,590,302
2011-11-22 2011-11-18 129.372 365,990 +366 0.00% 47,348,854
2011-11-21 2011-11-17 131.555 365,624 +183 0.00% 48,099,841
2011-11-18 2011-11-16 132.647 365,441 +916 0.00% 48,474,736
2011-11-16 2011-11-14 138.106 364,525 -183 0.00% 50,343,076
2011-11-15 2011-11-11 135.049 364,708 +1,600 0.00% 49,253,477
2011-11-14 2011-11-10 134.722 363,108 -3,188 0.00% 48,918,471
2011-11-11 2011-11-09 148.259 366,296 -2,748 0.00% 54,306,754
2011-11-10 2011-11-08 146.185 369,044 -1,832 0.00% 53,948,656
2011-11-08 2011-11-04 147.604 370,876 +1,832 0.00% 54,742,840
2011-11-07 2011-11-03 143.019 369,044 +183 0.00% 52,780,238
2011-11-04 2011-11-02 147.277 368,861 +6,961 0.00% 54,324,607
2011-11-03 2011-11-01 146.731 361,900 -1,832 0.00% 53,101,862
2011-11-02 2011-10-31 152.626 363,732 -1,465 0.00% 55,515,031
2011-11-01 2011-10-28 153.063 365,197 -8,244 0.00% 55,898,109
2011-10-31 2011-10-27 146.949 373,441 -733 0.00% 54,876,823
2011-10-28 2011-10-26 143.565 374,174 +1,832 0.00% 53,718,176
2011-10-27 2011-10-25 142.800 372,342 -366 0.00% 53,170,614
2011-10-26 2011-10-24 142.036 372,708 -183 0.00% 52,938,047
2011-10-25 2011-10-21 137.778 372,891 +732 0.00% 51,376,339
2011-10-21 2011-10-19 139.525 372,159 -183 0.00% 51,925,571
2011-10-20 2011-10-18 137.233 372,342 -2,198 0.00% 51,097,447
2011-10-19 2011-10-17 141.818 374,540 +3,480 0.00% 53,116,477
2011-10-17 2011-10-13 141.163 371,060 -2,381 0.00% 52,379,888
2011-10-13 2011-10-11 136.905 373,441 -733 0.00% 51,125,955
2011-10-12 2011-10-10 134.503 374,174 -15,202 0.00% 50,327,599
2011-10-11 2011-10-07 134.503 389,376 +3,685 0.00% 52,372,317
2011-10-10 2011-10-06 129.481 385,691 +366 0.00% 49,939,719
2011-10-07 2011-10-04 123.695 385,325 +367 0.00% 47,662,739
2011-10-06 2011-10-03 127.407 384,958 +1,074 0.00% 49,046,284
2011-10-04 2011-09-30 132.975 383,884 +550 0.00% 51,046,880
2011-09-30 2011-09-27 134.722 383,334 -4,947 0.00% 51,643,349
2011-09-27 2011-09-23 129.918 388,281 +2,748 0.00% 50,444,637
2011-09-26 2011-09-22 132.429 385,533 +2,382 0.00% 51,055,703
2011-09-22 2011-09-20 138.652 383,151 -183 0.00% 53,124,589
2011-09-20 2011-09-16 141.054 383,334 -550 0.00% 54,070,671
2011-09-19 2011-09-15 136.796 383,884 -366 0.00% 52,513,744
2011-09-15 2011-09-12 133.957 384,250 +1,648 0.00% 51,473,102
2011-09-14 2011-09-09 141.818 382,602 -916 0.00% 54,259,812
2011-09-12 2011-09-08 141.163 383,518 -4,579 0.00% 54,138,495
2011-09-08 2011-09-06 139.962 388,097 -2,565 0.00% 54,318,806
2011-09-07 2011-09-05 142.582 390,662 +916 0.00% 55,701,417
2011-09-05 2011-09-01 147.167 389,746 -183 0.00% 57,357,929
2011-09-02 2011-08-31 146.840 389,929 -4,580 0.00% 57,257,149
2011-08-30 2011-08-26 142.036 394,509 -183 0.00% 56,034,579
2011-08-26 2011-08-24 142.691 394,692 +4,580 0.00% 56,319,114
2011-08-24 2011-08-22 145.202 390,112 +2,015 0.00% 56,645,166
2011-08-23 2011-08-19 142.364 388,097 +2,198 0.00% 55,250,954
2011-08-22 2011-08-18 148.587 385,899 +550 0.00% 57,339,471
2011-08-19 2011-08-17 151.644 385,349 -733 0.00% 58,435,718
2011-08-18 2011-08-16 152.427 386,082 +183 0.00% 58,849,357
2011-08-17 2011-08-15 153.971 385,899 -615 0.00% 59,417,339
2011-08-16 2011-08-12 148.126 386,514 -907 0.00% 57,252,620
2011-08-15 2011-08-11 147.795 387,421 +6,347 0.00% 57,258,779
2011-08-12 2011-08-10 152.207 381,074 +9,973 0.00% 58,001,942
2011-08-11 2011-08-09 146.471 371,101 +907 0.00% 54,355,604
2011-08-10 2011-08-08 157.942 370,194 -1,632 0.00% 58,469,115
2011-08-09 2011-08-05 160.368 371,826 +3,989 0.00% 59,629,105
2011-08-05 2011-08-03 169.854 367,837 +907 0.00% 62,478,452
2011-08-03 2011-08-01 169.743 366,930 -544 0.00% 62,283,924
2011-08-02 2011-07-29 168.861 367,474 +181 0.00% 62,052,021
2011-08-01 2011-07-28 170.626 367,293 +363 0.00% 62,669,624
2011-07-26 2011-07-22 172.060 366,930 -181 0.00% 63,133,802
2011-07-22 2011-07-20 165.883 367,111 -544 0.00% 60,897,485
2011-07-21 2011-07-19 165.993 367,655 +1,269 0.00% 61,028,276
2011-07-20 2011-07-18 165.552 366,386 +181 0.00% 60,655,989
2011-07-15 2011-07-13 166.435 366,205 +363 0.00% 60,949,148
2011-07-14 2011-07-12 164.890 365,842 -544 0.00% 60,323,826
2011-07-13 2011-07-11 169.964 366,386 -181 0.00% 62,272,405
2011-07-12 2011-07-08 172.611 366,567 -911 0.00% 63,273,496
2011-07-08 2011-07-06 171.508 367,478 -182 0.00% 63,025,437
2011-07-06 2011-07-04 172.721 367,660 +751 0.00% 63,502,711
2011-07-05 2011-06-30 169.964 366,909 -363 0.00% 62,361,296
2011-07-04 2011-06-29 167.537 367,272 -363 0.00% 61,531,814
2011-06-29 2011-06-27 165.883 367,635 +726 0.00% 60,984,408
2011-06-28 2011-06-24 168.420 366,909 +1,269 0.00% 61,794,743
2011-06-22 2011-06-20 166.545 365,640 +1,269 0.00% 60,895,440
2011-06-21 2011-06-17 167.758 364,371 -181 0.00% 61,126,164
2011-06-20 2011-06-16 169.523 364,552 +1,995 0.00% 61,799,858
2011-06-17 2011-06-15 172.170 362,557 +2,357 0.00% 62,421,374
2011-06-16 2011-06-14 174.376 360,200 -942 0.00% 62,810,132
2011-06-15 2011-06-13 173.824 361,142 +1,451 0.00% 62,775,234
2011-06-14 2011-06-10 173.714 359,691 +725 0.00% 62,483,343
2011-06-13 2011-06-09 174.927 358,966 +2,357 0.00% 62,792,912
2011-06-09 2011-06-07 177.023 356,609 +544 0.00% 63,127,918
2011-06-07 2011-06-02 176.471 356,065 +2,902 0.00% 62,835,257
2011-06-02 2011-05-31 180.883 353,163 -544 0.00% 63,881,216
2011-06-01 2011-05-30 177.905 353,707 -182 0.00% 62,926,293
2011-05-30 2011-05-26 176.802 353,889 -362 0.00% 62,568,351
2011-05-27 2011-05-25 173.935 354,251 +2,538 0.00% 61,616,483
2011-05-26 2011-05-24 174.486 351,713 -1,994 0.00% 61,368,997
2011-05-25 2011-05-23 175.258 353,707 +5,984 0.00% 61,990,006
2011-05-23 2011-05-19 177.685 347,723 +1,813 0.00% 61,785,005
2011-05-20 2011-05-18 178.236 345,910 +363 0.00% 61,653,623
2011-05-19 2011-05-17 180.788 345,547 -4,098 0.00% 62,470,800
2011-05-18 2011-05-16 182.012 349,645 +3,016 0.00% 63,639,564
2011-05-16 2011-05-12 182.012 346,629 +360 0.00% 63,090,616
2011-05-13 2011-05-11 184.348 346,269 +1,079 0.00% 63,834,093
2011-05-11 2011-05-06 184.015 345,190 +539 0.00% 63,519,970
2011-05-06 2011-05-04 186.796 344,651 -2,517 0.00% 64,379,383
2011-05-05 2011-05-03 187.686 347,168 +2,888 0.00% 65,158,540
2011-05-03 2011-04-28 187.908 344,280 -28,673 0.00% 64,693,108
2011-04-29 2011-04-27 186.462 372,953 +719 0.00% 69,541,602
2011-04-28 2011-04-26 186.907 372,234 -180 0.00% 69,573,186
2011-04-27 2011-04-21 187.018 372,414 -180 0.00% 69,648,262
2011-04-26 2011-04-20 184.460 372,594 +180 0.00% 68,728,514
2011-04-15 2011-04-13 186.573 372,414 +359 0.00% 69,482,532
2011-04-14 2011-04-12 186.240 372,055 -2,337 0.00% 69,291,374
2011-04-13 2011-04-11 187.797 374,392 -179 0.00% 70,309,753
2011-04-11 2011-04-07 187.575 374,571 -3,056 0.00% 70,260,024
2011-04-08 2011-04-06 184.793 377,627 -540 0.00% 69,782,937
2011-04-06 2011-04-01 181.344 378,167 -719 0.00% 68,578,472
2011-04-04 2011-03-31 181.901 378,886 -180 0.00% 68,919,622
2011-03-31 2011-03-29 181.344 379,066 -3,595 0.00% 68,741,501
2011-03-30 2011-03-28 182.457 382,661 +180 0.00% 69,819,160
2011-03-29 2011-03-25 182.902 382,481 -2,157 0.00% 69,956,529
2011-03-28 2011-03-24 178.452 384,638 +359 0.00% 68,639,344
2011-03-25 2011-03-23 178.341 384,279 -180 0.00% 68,532,527
2011-03-23 2011-03-21 178.897 384,459 -359 0.00% 68,778,492
2011-03-22 2011-03-18 176.783 384,818 +2,696 0.00% 68,029,276
2011-03-21 2011-03-17 175.670 382,122 +6,472 0.00% 67,127,542
2011-03-18 2011-03-16 178.786 375,650 +1,079 0.00% 67,160,797
2011-03-17 2011-03-15 182.442 374,571 +5,393 0.00% 68,337,571
2011-03-16 2011-03-14 186.832 369,178 +4,603 0.00% 68,974,137
2011-03-15 2011-03-11 186.494 364,575 +888 0.00% 67,991,053
2011-03-14 2011-03-10 188.407 363,687 +533 0.00% 68,521,302
2011-03-11 2011-03-09 190.996 363,154 +4,443 0.00% 69,360,953
2011-03-10 2011-03-08 191.334 358,711 -711 0.00% 68,633,476
2011-03-09 2011-03-07 187.057 359,422 +2,843 0.00% 67,232,313
2011-03-08 2011-03-04 188.858 356,579 +2,488 0.00% 67,342,633
2011-03-07 2011-03-03 189.533 354,091 +2,132 0.00% 67,111,872
2011-03-04 2011-03-02 188.858 351,959 +8,885 0.00% 66,470,112
2011-03-03 2011-03-01 193.022 343,074 +5,865 0.00% 66,220,782
2011-03-02 2011-02-28 203.489 337,209 -4,798 0.00% 68,618,301
2011-02-28 2011-02-24 196.173 342,007 +2,310 0.00% 67,092,621
2011-02-25 2011-02-23 200.450 339,697 -1,955 0.00% 68,092,300
2011-02-24 2011-02-22 198.649 341,652 +2,488 0.00% 67,868,938
2011-02-23 2011-02-21 203.939 339,164 -356 0.00% 69,168,812
2011-02-22 2011-02-18 206.528 339,520 +26,833 0.00% 70,120,307
2011-02-21 2011-02-17 204.277 312,687 -1,244 0.00% 63,874,694
2011-02-18 2011-02-16 200.112 313,931 -1,777 0.00% 62,821,505
2011-02-17 2011-02-15 196.961 315,708 +4,443 0.00% 62,182,190
2011-02-15 2011-02-11 199.662 311,265 -178 0.00% 62,147,875
2011-02-14 2011-02-10 201.013 311,443 -9,576 0.00% 62,604,046
2011-02-11 2011-02-09 201.913 321,019 -715 0.00% 64,817,989
2011-02-10 2011-02-08 199.887 321,734 -16,174 0.00% 64,310,561
2011-02-09 2011-02-07 198.087 337,908 -20,968 0.00% 66,935,038
2011-02-08 2011-02-02 195.948 358,876 -5,154 0.00% 70,321,085
2011-02-07 2011-01-31 190.771 364,030 +889 0.00% 69,446,323
2011-01-27 2011-01-25 195.498 363,141 -8,885 0.00% 70,993,319
2011-01-24 2011-01-20 193.922 372,026 -889 0.00% 72,144,121
2011-01-20 2011-01-18 196.961 372,915 -3,198 0.00% 73,449,742
2011-01-19 2011-01-17 195.385 376,113 -178 0.00% 73,486,987
2011-01-18 2011-01-14 195.273 376,291 -178 0.00% 73,479,414
2011-01-17 2011-01-13 194.935 376,469 +23,279 0.00% 73,387,059
2011-01-14 2011-01-12 192.347 353,190 -178 0.00% 67,934,884
2011-01-13 2011-01-11 185.481 353,368 +4,443 0.00% 65,543,073
2011-01-12 2011-01-10 183.905 348,925 +1,605 0.00% 64,169,184
2011-01-10 2011-01-06 186.156 347,320 +355 0.00% 64,655,827
2011-01-07 2011-01-05 185.143 346,965 -1,066 0.00% 64,238,286
2011-01-05 2011-01-03 180.191 348,031 -178 0.00% 62,712,142
2010-12-29 2010-12-24 179.291 348,209 +4,265 0.00% 62,430,691
2010-12-28 2010-12-22 180.529 343,944 -355 0.00% 62,091,833
2010-12-23 2010-12-21 180.416 344,299 +177 0.00% 62,117,170
2010-12-22 2010-12-20 178.390 344,122 +356 0.00% 61,388,084
2010-12-21 2010-12-17 180.416 343,766 +9,063 0.00% 62,021,008
2010-12-14 2010-12-10 183.455 334,703 +177 0.00% 61,402,999
2010-12-08 2010-12-06 183.343 334,526 +178 0.00% 61,332,877
2010-12-07 2010-12-03 182.780 334,348 +711 0.00% 61,112,089
2010-12-06 2010-12-02 180.304 333,637 +177 0.00% 60,156,020
2010-12-03 2010-12-01 178.953 333,460 +4,452 0.00% 59,673,738
2010-12-02 2010-11-30 177.715 329,008 -4,442 0.00% 58,469,713
2010-12-01 2010-11-29 180.191 333,450 -533 0.00% 60,084,774
2010-11-30 2010-11-26 179.516 333,983 -4,087 0.00% 59,955,278
2010-11-29 2010-11-25 180.191 338,070 +177 0.00% 60,917,257
2010-11-26 2010-11-24 180.979 337,893 -4,552 0.00% 61,151,570
2010-11-25 2010-11-23 180.529 342,445 +888 0.00% 61,821,220
2010-11-23 2010-11-19 186.494 341,557 -178 0.00% 63,698,334
2010-11-22 2010-11-18 185.706 341,735 +1,067 0.00% 63,462,296
2010-11-19 2010-11-17 183.005 340,668 +1,244 0.00% 62,343,942
2010-11-18 2010-11-16 189.592 339,424 +1,777 0.00% 64,352,002
2010-11-17 2010-11-15 191.860 337,647 +2,510 0.00% 64,780,828
2010-11-16 2010-11-12 191.519 335,137 +8,113 0.00% 64,185,255
2010-11-12 2010-11-10 195.035 327,024 +5,749 0.00% 63,780,999
2010-11-11 2010-11-09 196.962 321,275 -2,999 0.00% 63,279,056
2010-11-09 2010-11-05 199.910 324,274 -4,075 0.00% 64,825,770
2010-11-08 2010-11-04 193.901 328,349 +1,046 0.00% 63,667,097
2010-11-05 2010-11-03 187.097 327,303 -870 0.00% 61,237,460
2010-10-29 2010-10-27 182.902 328,173 -705 0.00% 60,023,381
2010-10-28 2010-10-26 184.036 328,878 +105 0.00% 60,525,249
2010-10-26 2010-10-22 185.510 328,773 -1,777 0.00% 60,990,569
2010-10-25 2010-10-21 184.943 330,550 +1,379 0.00% 61,132,811
2010-10-22 2010-10-20 183.922 329,171 -177 0.00% 60,541,846
2010-10-21 2010-10-19 185.510 329,348 -881 0.00% 61,097,237
2010-10-20 2010-10-18 183.355 330,229 +3,877 0.00% 60,549,208
2010-10-19 2010-10-15 188.004 326,352 -3,351 0.00% 61,355,577
2010-10-18 2010-10-14 190.499 329,703 -529 0.00% 62,808,066
2010-10-15 2010-10-13 185.623 330,232 -2,213 0.00% 61,298,673
2010-10-14 2010-10-12 183.922 332,445 +133 0.00% 61,144,007
2010-10-13 2010-10-11 185.169 332,312 -1,095 0.00% 61,534,043
2010-10-11 2010-10-07 185.283 333,407 +1,940 0.00% 61,774,609
2010-10-08 2010-10-06 186.077 331,467 +485 0.00% 61,678,261
2010-10-06 2010-10-04 181.881 330,982 +1,902 0.00% 60,199,375
2010-10-05 2010-09-30 180.747 329,080 -353 0.00% 59,480,286
2010-10-04 2010-09-29 182.448 329,433 +353 0.00% 60,104,417
2010-09-30 2010-09-28 182.221 329,080 -353 0.00% 59,965,382
2010-09-29 2010-09-27 185.056 329,433 -882 0.00% 60,963,585
2010-09-24 2010-09-21 184.829 330,315 +353 0.00% 61,051,894
2010-09-21 2010-09-17 187.324 329,962 -353 0.00% 61,809,782
2010-09-20 2010-09-16 185.283 330,315 -176 0.00% 61,201,715
2010-09-17 2010-09-15 184.943 330,491 -1,058 0.00% 61,121,899
2010-09-16 2010-09-14 183.809 331,549 +771 0.00% 60,941,618
2010-09-15 2010-09-13 182.788 330,778 +176 0.00% 60,462,332
2010-09-14 2010-09-10 179.500 330,602 -176 0.00% 59,343,018
2010-09-08 2010-09-06 179.840 330,778 -353 0.00% 59,487,133
2010-09-07 2010-09-03 177.005 331,131 -176 0.00% 58,611,925
2010-09-06 2010-09-02 176.778 331,307 +353 0.00% 58,567,943
2010-09-03 2010-09-01 173.377 330,954 +352 0.00% 57,379,712
2010-09-02 2010-08-31 171.903 330,602 +177 0.00% 56,831,343
2010-08-27 2010-08-25 173.150 330,425 +353 0.00% 57,213,060
2010-08-25 2010-08-23 174.964 330,072 +529 0.00% 57,750,780
2010-08-23 2010-08-19 178.253 329,543 -706 0.00% 58,741,884
2010-08-20 2010-08-18 178.933 330,249 -175 0.00% 59,092,417
2010-08-18 2010-08-16 181.820 330,424 +3,442 0.00% 60,077,681
2010-08-16 2010-08-12 182.848 326,982 -175 0.00% 59,788,166
2010-08-13 2010-08-11 186.277 327,157 -525 0.00% 60,941,792
2010-08-10 2010-08-06 189.020 327,682 -959 0.00% 61,938,330
2010-08-05 2010-08-03 188.563 328,641 -875 0.00% 61,969,371
2010-08-03 2010-07-30 182.277 329,516 -175 0.00% 60,063,218
2010-08-02 2010-07-29 184.106 329,691 +175 0.00% 60,697,951
2010-07-30 2010-07-28 184.906 329,516 -10,150 0.00% 60,929,333
2010-07-29 2010-07-27 180.220 339,666 +6,154 0.00% 61,214,622
2010-07-28 2010-07-26 177.249 333,512 -1,093 0.00% 59,114,587
2010-07-26 2010-07-22 173.592 334,605 -350 0.00% 58,084,680
2010-07-21 2010-07-19 169.021 334,955 +350 0.00% 56,614,287
2010-07-19 2010-07-15 171.192 334,605 -175 0.00% 57,281,666
2010-07-16 2010-07-14 172.678 334,780 -175 0.00% 57,808,988
2010-07-13 2010-07-09 168.563 334,955 +175 0.00% 56,461,171
2010-07-08 2010-07-06 163.764 334,780 +700 0.00% 54,824,805
2010-07-07 2010-07-05 162.621 334,080 +1,920 0.00% 54,328,383
2010-07-06 2010-07-02 163.878 332,160 +875 0.00% 54,433,703
2010-07-05 2010-06-30 166.049 331,285 +700 0.00% 55,009,638
2010-06-29 2010-06-25 172.106 330,585 +554 0.00% 56,895,709
2010-06-28 2010-06-24 171.992 330,031 -350 0.00% 56,762,646
2010-06-24 2010-06-22 173.020 330,381 -2,975 0.00% 57,162,648
2010-06-23 2010-06-21 174.735 333,356 -1,400 0.00% 58,248,824
2010-06-21 2010-06-17 169.249 334,756 +350 0.00% 56,657,163
2010-06-18 2010-06-15 168.906 334,406 -350 0.00% 56,483,278
2010-06-17 2010-06-14 168.792 334,756 +8,575 0.00% 56,504,139
2010-06-09 2010-06-07 161.478 326,181 -525 0.00% 52,671,080
2010-06-08 2010-06-04 167.992 326,706 -1,575 0.00% 54,884,011
2010-06-07 2010-06-03 166.621 328,281 -175 0.00% 54,698,406
2010-06-04 2010-06-02 163.307 328,456 -350 0.00% 53,639,019
2010-06-03 2010-06-01 160.907 328,806 +350 0.00% 52,907,079
2010-06-01 2010-05-28 163.649 328,456 +350 0.00% 53,751,627
2010-05-31 2010-05-27 160.221 328,106 +1,050 0.00% 52,569,468
2010-05-28 2010-05-26 160.335 327,056 +525 0.00% 52,438,612
2010-05-27 2010-05-25 158.964 326,531 +3,500 0.00% 51,906,644
2010-05-26 2010-05-24 163.764 323,031 +513 0.00% 52,900,745
2010-05-25 2010-05-20 166.049 322,518 -1,050 0.00% 53,553,884
2010-05-24 2010-05-19 164.906 323,568 +175 0.00% 53,358,461
2010-05-20 2010-05-18 170.569 323,393 -1,400 0.00% 55,160,962
2010-05-19 2010-05-17 168.034 324,793 +3,505 0.00% 54,576,249
2010-05-18 2010-05-14 171.952 321,288 +2,524 0.00% 55,246,253
2010-05-12 2010-05-10 179.098 318,764 -2,603 0.00% 57,089,965
2010-05-11 2010-05-07 169.532 321,367 +8,850 0.00% 54,482,051
2010-05-10 2010-05-06 177.139 312,517 -520 0.00% 55,358,844
2010-05-07 2010-05-05 178.752 313,037 +1,041 0.00% 55,956,040
2010-05-06 2010-05-04 182.210 311,996 +347 0.00% 56,848,681
2010-05-05 2010-05-03 182.094 311,649 +11,918 0.00% 56,749,537
2010-05-04 2010-04-30 186.589 299,731 -3,818 0.00% 55,926,547
2010-05-03 2010-04-29 182.325 303,549 +1,562 0.00% 55,344,540
2010-04-30 2010-04-28 182.325 301,987 +16,659 0.00% 55,059,749
2010-04-22 2010-04-20 190.508 285,328 -181 0.00% 54,357,158
2010-04-21 2010-04-19 188.664 285,509 -520 0.00% 53,865,163
2010-04-20 2010-04-16 194.887 286,029 -3,644 0.00% 55,743,364
2010-04-19 2010-04-15 194.311 289,673 -3,645 0.00% 56,286,609
2010-04-16 2010-04-14 190.162 293,318 -355 0.00% 55,777,900
2010-04-15 2010-04-13 190.623 293,673 -694 0.00% 55,980,790
2010-04-14 2010-04-12 190.623 294,367 -253 0.00% 56,113,082
2010-04-13 2010-04-09 188.894 294,620 -3,297 0.00% 55,651,987
2010-04-12 2010-04-08 183.362 297,917 -868 0.00% 54,626,700
2010-04-09 2010-04-07 184.284 298,785 +2,604 0.00% 55,061,337
2010-04-08 2010-04-01 182.901 296,181 +173 0.00% 54,171,844
2010-04-07 2010-03-31 182.325 296,008 +521 0.00% 53,969,628
2010-03-31 2010-03-29 184.169 295,487 -174 0.00% 54,419,513
2010-03-29 2010-03-25 180.596 295,661 +1,388 0.00% 53,395,239
2010-03-26 2010-03-24 182.325 294,273 -737 0.00% 53,653,294
2010-03-25 2010-03-23 182.901 295,010 -5,206 0.00% 53,957,667
2010-03-24 2010-03-22 182.671 300,216 +14,750 0.00% 54,840,651
2010-03-23 2010-03-19 186.589 285,466 +347 0.00% 53,264,853
2010-03-22 2010-03-18 187.742 285,119 -1,041 0.00% 53,528,706
2010-03-19 2010-03-17 187.281 286,160 -1,923 0.00% 53,592,225
2010-03-18 2010-03-16 187.589 288,083 +521 0.00% 54,041,172
2010-03-17 2010-03-15 188.171 287,562 +3,456 0.00% 54,110,756
2010-03-16 2010-03-12 189.218 284,106 +1,032 0.00% 53,757,991
2010-03-15 2010-03-11 190.382 283,074 -12 0.00% 53,892,132
2010-03-12 2010-03-10 189.916 283,086 +343 0.00% 53,762,646
2010-03-10 2010-03-08 193.291 282,743 -687 0.00% 54,651,688
2010-03-09 2010-03-05 190.382 283,430 -344 0.00% 53,959,908
2010-03-05 2010-03-03 189.567 283,774 +344 0.00% 53,794,240
2010-03-04 2010-03-02 187.473 283,430 +16,327 0.00% 53,135,338
2010-03-03 2010-03-01 201.670 267,103 -172 0.00% 53,866,582
2010-03-02 2010-02-26 199.808 267,275 -5,328 0.00% 53,403,623
2010-03-01 2010-02-25 198.528 272,603 -687 0.00% 54,119,247
2010-02-25 2010-02-23 198.528 273,290 -516 0.00% 54,255,635
2010-02-24 2010-02-22 194.687 273,806 -172 0.00% 53,306,601
2010-02-23 2010-02-19 188.636 273,978 +860 0.00% 51,682,176
2010-02-19 2010-02-17 191.545 273,118 -516 0.00% 52,314,520
2010-02-18 2010-02-12 187.938 273,634 -515 0.00% 51,426,228
2010-02-12 2010-02-10 186.309 274,149 +171 0.00% 51,076,377
2010-02-11 2010-02-09 184.563 273,978 +1,891 0.00% 50,566,275
2010-02-10 2010-02-08 185.960 272,087 -4,469 0.00% 50,597,220
2010-02-09 2010-02-05 187.822 276,556 +14,953 0.00% 51,943,200
2010-02-05 2010-02-03 199.575 261,603 +343 0.00% 52,209,428
2010-02-04 2010-02-02 196.782 261,260 -343 0.00% 51,411,304
2010-02-03 2010-02-01 195.153 261,603 +172 0.00% 51,052,601
2010-02-02 2010-01-29 194.571 261,431 +687 0.00% 50,866,920
2010-02-01 2010-01-28 197.946 260,744 +687 0.00% 51,613,193
2010-01-29 2010-01-27 195.618 260,057 +90 0.00% 50,871,946
2010-01-28 2010-01-26 195.735 259,967 +344 0.00% 50,884,592
2010-01-27 2010-01-25 196.200 259,623 -2,234 0.00% 50,938,109
2010-01-26 2010-01-22 199.459 261,857 +3,781 0.00% 52,229,647
2010-01-25 2010-01-21 202.601 258,076 -688 0.00% 52,286,368
2010-01-22 2010-01-20 204.463 258,764 +3,438 0.00% 52,907,556
2010-01-21 2010-01-19 206.557 255,326 +859 0.00% 52,739,437
2010-01-14 2010-01-12 213.307 254,467 -515 0.00% 54,279,523
2010-01-13 2010-01-11 215.052 254,982 -383 0.00% 54,834,461
2010-01-11 2010-01-07 212.376 255,365 +171 0.00% 54,233,337
2010-01-08 2010-01-06 213.190 255,194 -171 0.00% 54,404,900
2010-01-05 2009-12-31 208.070 255,365 -616 0.00% 53,133,812
2010-01-04 2009-12-29 205.859 255,981 -172 0.00% 52,696,000
2009-12-29 2009-12-24 206.208 256,153 -687 0.00% 52,820,834
2009-12-23 2009-12-21 201.321 256,840 +271 0.00% 51,707,180
2009-12-22 2009-12-18 203.532 256,569 +1,719 0.00% 52,219,905
2009-12-21 2009-12-17 205.277 254,850 +367 0.00% 52,314,889
2009-12-18 2009-12-16 206.790 254,483 +411 0.00% 52,624,537
2009-12-17 2009-12-15 208.186 254,072 +344 0.00% 52,894,344
2009-12-16 2009-12-14 212.841 253,728 -1,031 0.00% 54,003,784
2009-12-14 2009-12-10 206.208 254,759 +344 0.00% 52,533,379
2009-12-11 2009-12-09 205.277 254,415 +2,406 0.00% 52,225,593
2009-12-10 2009-12-08 210.747 252,009 -1,032 0.00% 53,110,035
2009-12-09 2009-12-07 214.936 253,041 +516 0.00% 54,387,598
2009-12-08 2009-12-04 217.496 252,525 -172 0.00% 54,923,192
2009-12-04 2009-12-02 215.401 252,697 +172 0.00% 54,431,286
2009-12-03 2009-12-01 213.307 252,525 -172 0.00% 53,865,281
2009-12-02 2009-11-30 211.096 252,697 -2,062 0.00% 53,343,248
2009-12-01 2009-11-27 202.484 254,759 +5,156 0.00% 51,584,695
2009-11-30 2009-11-26 219.125 249,603 +1,203 0.00% 54,694,318
2009-11-27 2009-11-25 223.198 248,400 -860 0.00% 55,442,433
2009-11-26 2009-11-24 221.220 249,260 -859 0.00% 55,141,274
2009-11-25 2009-11-23 222.500 250,119 +516 0.00% 55,651,472
2009-11-24 2009-11-20 221.220 249,603 -516 0.00% 55,217,152
2009-11-23 2009-11-19 222.384 250,119 +1,375 0.00% 55,622,366
2009-11-20 2009-11-18 224.595 248,744 +1,375 0.00% 55,866,570
2009-11-19 2009-11-17 229.539 247,369 -687 0.00% 56,780,851
2009-11-18 2009-11-16 227.431 248,056 +1,741 0.00% 56,415,639
2009-11-17 2009-11-13 221.575 246,315 -1,025 0.00% 54,577,362
2009-11-16 2009-11-12 217.711 247,340 +1,025 0.00% 53,848,585
2009-11-13 2009-11-11 220.170 246,315 -5,725 0.00% 54,231,206
2009-11-12 2009-11-10 207.756 252,040 -342 0.00% 52,362,894
2009-11-10 2009-11-06 203.423 252,382 -4,269 0.00% 51,340,341
2009-11-09 2009-11-05 199.676 256,651 +1,366 0.00% 51,246,935
2009-11-06 2009-11-04 201.198 255,285 -171 0.00% 51,362,837
2009-11-05 2009-11-03 200.730 255,456 +4,269 0.00% 51,277,575
2009-11-04 2009-11-02 202.252 251,187 +171 0.00% 50,803,081
2009-11-03 2009-10-30 204.243 251,016 -1,537 0.00% 51,268,243
2009-11-02 2009-10-29 200.964 252,553 +2,562 0.00% 50,754,011
2009-10-30 2009-10-28 203.423 249,991 +2,860 0.00% 50,853,956
2009-10-29 2009-10-27 205.882 247,131 +4,782 0.00% 50,879,947
2009-10-28 2009-10-23 211.621 242,349 -171 0.00% 51,286,131
2009-10-27 2009-10-22 208.225 242,520 +854 0.00% 50,498,662
2009-10-22 2009-10-20 209.162 241,666 +171 0.00% 50,547,253
2009-10-21 2009-10-19 210.099 241,495 +854 0.00% 50,737,742
2009-10-20 2009-10-16 211.270 240,641 -854 0.00% 50,840,136
2009-10-19 2009-10-15 210.099 241,495 -854 0.00% 50,737,742
2009-10-16 2009-10-14 207.405 242,349 -171 0.00% 50,264,382
2009-10-15 2009-10-13 205.297 242,520 -170 0.00% 49,788,613
2009-10-14 2009-10-12 206.351 242,690 +170 0.00% 50,079,310
2009-10-13 2009-10-09 207.873 242,520 -170 0.00% 50,413,456
2009-10-12 2009-10-08 208.576 242,690 -4,611 0.00% 50,619,325
2009-10-09 2009-10-07 204.828 247,301 +3,707 0.00% 50,654,290
2009-10-08 2009-10-06 203.072 243,594 -1,396 0.00% 49,467,075
2009-10-07 2009-10-05 200.730 244,990 +2,587 0.00% 49,176,739
2009-10-06 2009-10-02 202.720 242,403 +378 0.00% 49,140,052
2009-10-05 2009-09-30 210.567 242,025 +342 0.00% 50,962,470
2009-10-02 2009-09-29 209.396 241,683 -342 0.00% 50,607,417
2009-09-30 2009-09-28 204.009 242,025 +1,025 0.00% 49,375,207
2009-09-28 2009-09-24 207.756 241,000 -512 0.00% 50,069,264
2009-09-25 2009-09-23 212.675 241,512 +1,024 0.00% 51,363,559
2009-09-24 2009-09-22 214.900 240,488 -341 0.00% 51,680,895
2009-09-23 2009-09-21 213.026 240,829 +512 0.00% 51,302,914
2009-09-22 2009-09-18 213.612 240,317 -7,835 0.00% 51,334,564
2009-09-21 2009-09-17 213.026 248,152 -4,099 0.00% 52,862,906
2009-09-18 2009-09-16 204.711 252,251 -1,878 0.00% 51,638,650
2009-09-17 2009-09-15 198.622 254,129 -854 0.00% 50,475,500
2009-09-15 2009-09-11 198.153 254,983 -342 0.00% 50,525,676
2009-09-14 2009-09-10 196.631 255,325 -341 0.00% 50,204,724
2009-09-11 2009-09-09 195.108 255,666 +103 0.00% 49,882,536
2009-09-10 2009-09-08 198.504 255,563 -1,368 0.00% 50,730,394
2009-09-09 2009-09-07 194.757 256,931 -1,303 0.00% 50,039,079
2009-09-08 2009-09-04 192.180 258,234 +1,988 0.00% 49,627,518
2009-09-07 2009-09-03 189.721 256,246 +1,024 0.00% 48,615,265
2009-09-04 2009-09-02 188.901 255,222 +1,879 0.00% 48,211,764
2009-09-03 2009-09-01 195.225 253,343 -342 0.00% 49,458,969
2009-09-02 2009-08-31 192.532 253,685 +171 0.00% 48,842,418
2009-08-28 2009-08-26 198.387 253,514 -1,195 0.00% 50,293,968
2009-08-27 2009-08-25 196.631 254,709 -171 0.00% 50,083,600
2009-08-26 2009-08-24 197.333 254,880 +512 0.00% 50,296,320
2009-08-25 2009-08-21 193.703 254,368 -3,074 0.00% 49,271,812
2009-08-24 2009-08-20 194.288 257,442 +119 0.00% 50,018,002
2009-08-21 2009-08-19 191.009 257,323 +1,025 0.00% 49,151,086
2009-08-19 2009-08-17 193.265 256,298 +2,243 0.00% 49,533,407
2009-08-17 2009-08-13 198.928 254,055 +170 0.00% 50,538,739
2009-08-14 2009-08-12 193.383 253,885 +4,576 0.00% 49,097,014
2009-08-13 2009-08-11 202.940 249,309 -169 0.00% 50,594,754
2009-08-12 2009-08-10 203.884 249,478 -3,876 0.00% 50,864,535
2009-08-11 2009-08-07 197.748 253,354 -170 0.00% 50,100,362
2009-08-10 2009-08-06 201.052 253,524 +5,758 0.00% 50,971,540
2009-08-07 2009-08-05 194.563 247,766 +1,695 0.00% 48,206,039
2009-08-06 2009-08-04 196.097 246,071 -566 0.00% 48,253,691
2009-08-05 2009-08-03 183.354 246,637 -2,543 0.00% 45,221,850
2009-08-04 2009-07-31 181.938 249,180 -1,485 0.00% 45,335,315
2009-08-03 2009-07-30 173.915 250,665 +5,445 0.00% 43,594,356
2009-07-31 2009-07-29 171.791 245,220 +848 0.00% 42,126,594
2009-07-30 2009-07-28 173.915 244,372 +169 0.00% 42,499,910
2009-07-29 2009-07-27 171.791 244,203 -508 0.00% 41,951,883
2009-07-28 2009-07-24 172.853 244,711 -2,204 0.00% 42,299,010
2009-07-27 2009-07-23 170.139 246,915 -1,921 0.00% 42,009,916
2009-07-24 2009-07-22 165.656 248,836 +339 0.00% 41,221,084
2009-07-23 2009-07-21 169.431 248,497 -9,812 0.00% 42,103,158
2009-07-22 2009-07-20 166.246 258,309 -4,552 0.00% 42,942,727
2009-07-21 2009-07-17 161.172 262,861 -992 0.00% 42,365,851
2009-07-20 2009-07-16 157.750 263,853 -847 0.00% 41,622,918
2009-07-17 2009-07-15 154.801 264,700 -1,659 0.00% 40,975,745
2009-07-16 2009-07-14 151.143 266,359 +508 0.00% 40,258,315
2009-07-15 2009-07-13 144.772 265,851 +509 0.00% 38,487,699
2009-07-13 2009-07-09 147.957 265,342 -1,858 0.00% 39,259,306
2009-07-10 2009-07-08 148.547 267,200 +3,506 0.00% 39,691,843
2009-07-09 2009-07-07 149.963 263,694 +1,017 0.00% 39,544,390
2009-07-08 2009-07-06 149.373 262,677 +2,770 0.00% 39,236,914
2009-07-07 2009-07-03 151.025 259,907 -1,003 0.00% 39,252,474
2009-07-06 2009-07-02 150.907 260,910 +1,384 0.00% 39,373,167
2009-06-29 2009-06-25 155.391 259,526 +1,017 0.00% 40,327,912
2009-06-25 2009-06-23 152.795 258,509 +339 0.00% 39,498,856
2009-06-23 2009-06-19 157.160 258,170 +339 0.00% 40,574,118
2009-06-19 2009-06-17 157.514 257,831 -169 0.00% 40,612,103
2009-06-17 2009-06-15 160.464 258,000 +169 0.00% 41,399,748
2009-06-16 2009-06-12 164.830 257,831 -3,729 0.00% 42,498,209
2009-06-15 2009-06-11 159.284 261,560 -678 0.00% 41,662,390
2009-06-12 2009-06-10 157.514 262,238 -847 0.00% 41,306,269
2009-06-11 2009-06-09 151.025 263,085 -170 0.00% 39,732,431
2009-06-10 2009-06-08 151.143 263,255 +1,865 0.00% 39,789,167
2009-06-09 2009-06-05 155.273 261,390 +1,689 0.00% 40,586,719
2009-06-08 2009-06-04 158.458 259,701 +2,373 0.00% 41,151,789
2009-06-05 2009-06-03 157.750 257,328 +1,356 0.00% 40,593,597
2009-06-04 2009-06-02 160.582 255,972 +1,695 0.00% 41,104,528
2009-06-03 2009-06-01 167.071 254,277 -359 0.00% 42,482,436
2009-06-02 2009-05-29 161.644 254,636 -4,520 0.00% 41,160,387
2009-06-01 2009-05-27 162.234 259,156 -8,996 0.00% 42,043,905
2009-05-29 2009-05-26 153.385 268,152 +875 0.00% 41,130,451
2009-05-27 2009-05-25 155.509 267,277 -1 0.00% 41,563,880
2009-05-26 2009-05-22 154.919 267,278 +8,128 0.00% 41,406,357
2009-05-25 2009-05-21 156.217 259,150 +169 0.00% 40,483,521
2009-05-22 2009-05-20 160.346 258,981 -218 0.00% 41,526,607
2009-05-21 2009-05-19 162.766 259,199 -1,865 0.00% 42,188,893
2009-05-20 2009-05-18 153.122 261,064 +2,653 0.00% 39,974,612
2009-05-19 2009-05-15 153.122 258,411 +504 0.00% 39,568,379
2009-05-18 2009-05-14 148.478 257,907 +266 0.00% 38,293,572
2009-05-15 2009-05-13 155.027 257,641 +1,008 0.00% 39,941,306
2009-05-14 2009-05-12 160.266 256,633 -336 0.00% 41,129,540
2009-05-13 2009-05-11 157.408 256,969 -17,856 0.00% 40,449,065
2009-05-12 2009-05-08 156.932 274,825 -2,101 0.00% 43,128,856
2009-05-11 2009-05-07 154.908 276,926 -10,744 0.00% 42,898,028
2009-05-08 2009-05-06 146.692 287,670 -6,243 0.00% 42,198,943
2009-05-07 2009-05-05 138.000 293,913 -1,008 0.00% 40,560,054
2009-05-06 2009-05-04 135.500 294,921 +1,180 0.00% 39,961,728
2009-05-05 2009-04-30 130.380 293,741 -3,229 0.00% 38,297,902
2009-04-29 2009-04-27 123.236 296,970 -1,120 0.00% 36,597,315
2009-04-28 2009-04-24 125.498 298,090 -2,366 0.00% 37,409,708
2009-04-24 2009-04-22 122.045 300,456 -6,382 0.00% 36,669,167
2009-04-21 2009-04-17 131.332 306,838 -1,176 0.00% 40,297,764
2009-04-20 2009-04-16 131.571 308,014 +8,398 0.00% 40,525,561
2009-04-17 2009-04-15 130.975 299,616 -4,126 0.00% 39,242,257
2009-04-16 2009-04-14 132.523 303,742 -5,509 0.00% 40,252,820
2009-04-15 2009-04-09 121.212 309,251 -896 0.00% 37,484,799
2009-04-14 2009-04-08 115.139 310,147 -6,314 0.00% 35,710,042
2009-04-09 2009-04-07 121.926 316,461 -504 0.00% 38,584,817
2009-04-08 2009-04-06 123.950 316,965 +94,008 0.00% 39,287,856
2009-04-07 2009-04-03 117.759 222,957 -1,176 0.00% 26,255,101
2009-04-06 2009-04-02 117.640 224,133 -9,070 0.00% 26,366,898
2009-04-02 2009-03-31 101.565 233,203 -336 0.00% 23,685,331
2009-04-01 2009-03-30 101.684 233,539 -1,848 0.00% 23,747,264
2009-03-31 2009-03-27 104.304 235,387 -7,391 0.00% 24,551,774
2009-03-30 2009-03-26 103.232 242,778 +504 0.00% 25,062,519
2009-03-27 2009-03-25 103.947 242,274 +168 0.00% 25,183,573
2009-03-26 2009-03-24 109.067 242,106 -3,023 0.00% 26,405,678
2009-03-25 2009-03-23 99.303 245,129 +168 0.00% 24,342,044
2009-03-24 2009-03-20 98.708 244,961 -504 0.00% 24,179,525
2009-03-23 2009-03-19 98.827 245,465 +168 0.00% 24,258,501
2009-03-20 2009-03-18 101.684 245,297 -1,579 0.00% 24,942,869
2009-03-19 2009-03-17 99.874 246,876 -168 0.00% 24,656,522
2009-03-18 2009-03-16 97.083 247,044 +4,158 0.00% 23,983,768
2009-03-17 2009-03-13 92.836 242,886 -662 0.00% 22,548,468
2009-03-16 2009-03-12 87.860 243,548 -1,154 0.00% 21,398,151
2009-03-13 2009-03-11 100.779 244,702 -4,587 0.00% 24,660,942
2009-03-12 2009-03-10 98.552 249,289 +20,128 0.00% 24,567,828
2009-03-11 2009-03-09 86.495 229,161 -2,991 0.00% 19,821,223
2009-03-10 2009-03-06 114.016 232,152 -13,128 0.01% 26,468,997
2009-03-09 2009-03-05 117.423 245,280 +4,075 0.01% 28,801,556
2009-03-06 2009-03-04 115.851 241,205 -19,953 0.01% 27,943,730
2009-03-05 2009-03-03 121.224 261,158 +20,443 0.01% 31,658,539
2009-03-04 2009-03-02 149.269 240,715 +741 0.01% 35,931,280
2009-03-03 2009-02-27 149.269 239,974 -1,529 0.01% 35,820,671
2009-03-02 2009-02-26 150.579 241,503 +306 0.01% 36,365,400
2009-02-27 2009-02-25 144.420 241,197 -458 0.01% 34,833,676
2009-02-26 2009-02-24 140.619 241,655 +7,020 0.01% 33,981,404
2009-02-25 2009-02-23 144.944 234,635 -14,345 0.01% 34,008,990
2009-02-24 2009-02-20 143.634 248,980 +20,907 0.01% 35,761,920
2009-02-20 2009-02-18 148.614 228,073 +3,968 0.00% 33,894,774
2009-02-19 2009-02-17 150.711 224,105 -458 0.00% 33,774,987
2009-02-18 2009-02-16 154.642 224,563 -1,831 0.00% 34,726,900
2009-02-13 2009-02-11 157.132 226,394 +2,289 0.00% 35,573,771
2009-02-11 2009-02-09 163.816 224,105 -305 0.00% 36,711,943
2009-02-10 2009-02-06 162.767 224,410 -1,068 0.00% 36,526,630
2009-02-06 2009-02-04 155.035 225,478 -611 0.00% 34,957,046
2009-02-05 2009-02-03 152.021 226,089 +611 0.00% 34,370,293
2009-02-04 2009-02-02 153.332 225,478 +152 0.00% 34,572,903
2009-02-03 2009-01-30 159.360 225,326 -763 0.00% 35,907,956
2009-02-02 2009-01-29 164.078 226,089 -1,221 0.00% 37,096,212
2009-01-30 2009-01-23 150.579 227,310 -2,289 0.00% 34,228,225
2009-01-29 2009-01-22 149.400 229,599 -3,968 0.00% 34,302,095
2009-01-23 2009-01-21 144.158 233,567 +10,072 0.01% 33,670,532
2009-01-22 2009-01-20 150.711 223,495 +20,553 0.00% 33,683,054
2009-01-21 2009-01-19 163.292 202,942 -2,900 0.00% 33,138,724
2009-01-20 2009-01-16 168.272 205,842 -4,273 0.00% 34,637,363
2009-01-19 2009-01-15 172.989 210,115 +915 0.00% 36,347,688
2009-01-16 2009-01-14 183.474 209,200 +8,241 0.00% 38,382,700
2009-01-15 2009-01-13 191.337 200,959 +3,663 0.00% 38,450,866
2009-01-14 2009-01-12 193.303 197,296 +1,482 0.00% 38,137,841
2009-01-13 2009-01-09 195.793 195,814 +305 0.00% 38,338,944
2009-01-12 2009-01-08 193.958 195,509 -152 0.00% 37,920,519
2009-01-09 2009-01-07 196.579 195,661 +915 0.00% 38,462,839
2009-01-08 2009-01-06 201.690 194,746 -915 0.00% 39,278,326
2009-01-07 2009-01-05 203.132 195,661 -153 0.00% 39,744,933
2009-01-06 2009-01-02 201.821 195,814 -3,968 0.00% 39,519,393
2009-01-05 2008-12-31 193.172 199,782 +3,968 0.00% 38,592,210
2008-12-30 2008-12-24 193.827 195,814 +1,831 0.00% 37,954,015
2008-12-29 2008-12-22 194.089 193,983 -6,104 0.00% 37,649,962
2008-12-23 2008-12-19 200.642 200,087 -2,458 0.00% 40,145,777
2008-12-22 2008-12-18 213.878 202,545 +166 0.00% 43,319,904
2008-12-19 2008-12-17 221.479 202,379 -3,513 0.00% 44,822,694
2008-12-18 2008-12-16 220.693 205,892 -305 0.00% 45,438,854
2008-12-17 2008-12-15 220.693 206,197 -153 0.00% 45,506,165
2008-12-16 2008-12-12 215.582 206,350 +305 0.00% 44,485,265
2008-12-12 2008-12-10 229.866 206,045 +6,375 0.00% 47,362,812
2008-12-10 2008-12-08 224.100 199,670 -763 0.00% 44,746,053
2008-12-05 2008-12-03 210.602 200,433 +610 0.00% 42,211,512
2008-12-04 2008-12-02 207.063 199,823 -3,662 0.00% 41,375,987
2008-12-03 2008-12-01 221.217 203,485 -611 0.00% 45,014,315
2008-12-02 2008-11-28 219.382 204,096 -2,442 0.00% 44,775,016
2008-12-01 2008-11-27 214.009 206,538 +3,663 0.00% 44,200,986
2008-11-28 2008-11-26 212.305 202,875 +305 0.00% 43,071,436
2008-11-27 2008-11-25 200.511 202,570 +3,968 0.00% 40,617,423
2008-11-26 2008-11-24 195.924 198,602 +458 0.00% 38,910,841
2008-11-25 2008-11-21 201.952 198,144 -305 0.00% 40,015,604
2008-11-24 2008-11-20 198.152 198,449 +1,526 0.00% 39,322,988
2008-11-21 2008-11-19 207.587 196,923 -1,984 0.00% 40,878,733
2008-11-20 2008-11-18 210.786 198,907 +4,883 0.00% 41,926,736
2008-11-19 2008-11-17 218.657 194,024 +3,577 0.00% 42,424,654
2008-11-18 2008-11-14 219.591 190,447 +599 0.00% 41,820,370
2008-11-17 2008-11-13 215.722 189,848 +7,496 0.00% 40,954,341
2008-11-14 2008-11-12 230.130 182,352 +1,050 0.00% 41,964,643
2008-11-13 2008-11-11 234.799 181,302 +150 0.00% 42,569,560
2008-11-12 2008-11-10 246.272 181,152 -450 0.00% 44,612,723
2008-11-11 2008-11-07 245.472 181,602 -750 0.00% 44,578,182
2008-11-10 2008-11-06 241.870 182,352 +1,200 0.00% 44,105,448
2008-11-07 2008-11-05 253.343 181,152 +299 0.00% 45,893,586
2008-11-06 2008-11-04 247.073 180,853 -299 0.00% 44,683,851
2008-11-05 2008-11-03 246.806 181,152 +149 0.00% 44,709,392
2008-11-04 2008-10-31 245.472 181,003 +600 0.00% 44,431,144
2008-11-03 2008-10-30 254.544 180,403 -3,298 0.00% 45,920,438
2008-10-31 2008-10-29 229.863 183,701 +2,848 0.00% 42,226,073
2008-10-30 2008-10-28 240.136 180,853 -173 0.00% 43,429,229
2008-10-29 2008-10-27 200.113 181,026 +9,158 0.00% 36,225,644
2008-10-28 2008-10-24 234.799 171,868 +2,998 0.00% 40,354,465
2008-10-27 2008-10-23 268.418 168,870 +900 0.00% 45,327,773
2008-10-24 2008-10-22 276.956 167,970 +750 0.00% 46,520,350
2008-10-23 2008-10-21 285.228 167,220 +899 0.00% 47,695,765
2008-10-22 2008-10-20 285.494 166,321 -600 0.00% 47,483,723
2008-10-21 2008-10-17 280.692 166,921 +2,661 0.00% 46,853,346
2008-10-20 2008-10-16 289.497 164,260 +1,050 0.00% 47,552,730
2008-10-16 2008-10-14 306.573 163,210 -150 0.00% 50,035,782
2008-10-15 2008-10-13 305.506 163,360 +150 0.00% 49,907,419
2008-10-14 2008-10-10 292.965 163,210 +1,349 0.00% 47,814,872
2008-10-13 2008-10-09 314.844 161,861 -614 0.00% 50,961,021
2008-10-10 2008-10-08 308.974 162,475 +1,499 0.00% 50,200,611
2008-10-08 2008-10-03 328.719 160,976 -2,592 0.00% 52,915,845
2008-10-06 2008-10-02 329.786 163,568 -3,748 0.00% 53,942,455
2008-10-03 2008-09-30 324.983 167,316 -3,897 0.00% 54,374,923
2008-10-02 2008-09-29 326.584 171,213 +2,848 0.00% 55,915,479
2008-09-30 2008-09-26 332.187 168,365 +600 0.00% 55,928,743
2008-09-29 2008-09-25 329.786 167,765 -300 0.00% 55,326,568
2008-09-26 2008-09-24 330.320 168,065 -450 0.00% 55,515,189
2008-09-24 2008-09-22 336.190 168,515 -4,348 0.00% 56,653,012
2008-09-23 2008-09-19 329.519 172,863 -4,797 0.00% 56,961,694
2008-09-22 2008-09-18 306.573 177,660 +5,854 0.00% 54,465,762
2008-09-19 2008-09-17 307.107 171,806 +2,399 0.00% 52,762,765
2008-09-18 2008-09-16 314.844 169,407 -5,403 0.00% 53,336,837
2008-09-17 2008-09-12 325.784 174,810 +5,403 0.00% 56,950,276
2008-09-16 2008-09-11 326.051 169,407 -899 0.00% 55,235,266
2008-09-12 2008-09-10 330.853 170,306 -1,350 0.00% 56,346,316
2008-09-10 2008-09-08 330.053 171,656 -1,049 0.00% 56,655,566
2008-09-09 2008-09-05 312.977 172,705 -150 0.00% 54,052,629
2008-09-08 2008-09-04 323.916 172,855 -1,406 0.00% 55,990,524
2008-09-05 2008-09-03 324.450 174,261 -1,049 0.00% 56,538,941
2008-09-02 2008-08-29 329.519 175,310 -150 0.00% 57,768,028
2008-08-29 2008-08-27 322.315 175,460 +806 0.00% 56,553,431
2008-08-28 2008-08-26 319.647 174,654 +300 0.00% 55,827,638
2008-08-27 2008-08-25 324.183 174,354 -150 0.00% 56,522,595
2008-08-21 2008-08-19 329.824 174,504 +150 0.00% 57,555,609
2008-08-20 2008-08-18 335.762 174,354 -228 0.00% 58,541,434
2008-08-19 2008-08-15 336.842 174,582 +2,371 0.00% 58,806,470
2008-08-18 2008-08-14 338.461 172,211 -1,779 0.00% 58,286,703
2008-08-15 2008-08-13 342.240 173,990 +6,077 0.00% 59,546,276
2008-08-14 2008-08-12 346.018 167,913 -1,038 0.00% 58,100,974
2008-08-12 2008-08-08 343.859 168,951 -22,971 0.00% 58,095,335
2008-08-11 2008-08-07 347.908 191,922 -10,670 0.00% 66,771,132
2008-08-08 2008-08-05 341.700 202,592 -593 0.00% 69,225,653
2008-08-07 2008-08-04 349.257 203,185 +444 0.00% 70,963,820
2008-08-05 2008-08-01 349.257 202,741 -1,482 0.00% 70,808,749
2008-08-04 2008-07-31 347.908 204,223 -1,056 0.00% 71,050,744
2008-08-01 2008-07-30 346.828 205,279 +33,345 0.00% 71,196,512
2008-07-31 2008-07-29 340.350 171,934 +1,482 0.00% 58,517,790
2008-07-30 2008-07-28 344.939 170,452 +297 0.00% 58,795,491
2008-07-29 2008-07-25 346.288 170,155 -149 0.00% 58,922,672
2008-07-28 2008-07-24 349.797 170,304 -1,630 0.00% 59,571,826
2008-07-25 2008-07-23 346.828 171,934 -148 0.00% 59,631,531
2008-07-24 2008-07-22 336.842 172,082 +445 0.00% 57,964,366
2008-07-23 2008-07-21 337.111 171,637 -157,685 0.00% 57,860,798
2008-07-22 2008-07-18 323.886 329,322 +25,935 0.01% 106,662,818
2008-07-21 2008-07-17 315.789 303,387 +123,006 0.01% 95,806,261
2008-07-18 2008-07-16 304.453 180,381 +889 0.00% 54,917,525
2008-07-17 2008-07-15 304.993 179,492 +8,003 0.00% 54,743,758
2008-07-16 2008-07-14 314.709 171,489 +889 0.00% 53,969,188
2008-07-15 2008-07-11 320.917 170,600 +593 0.00% 54,748,465
2008-07-14 2008-07-10 320.107 170,007 +593 0.00% 54,420,504
2008-07-11 2008-07-09 321.727 169,414 -445 0.00% 54,505,034
2008-07-10 2008-07-08 312.550 169,859 +1,630 0.00% 53,089,445
2008-07-09 2008-07-07 320.377 168,229 +1,627 0.00% 53,896,758
2008-07-04 2008-07-02 320.107 166,602 +741 0.00% 53,330,538
2008-07-03 2008-06-30 326.315 165,861 +2,371 0.00% 54,122,973
2008-07-02 2008-06-27 329.014 163,490 +890 0.00% 53,790,547
2008-06-30 2008-06-26 334.682 162,600 +296 0.00% 54,419,342
2008-06-27 2008-06-25 334.682 162,304 +296 0.00% 54,320,276
2008-06-26 2008-06-24 331.983 162,008 +445 0.00% 53,783,943
2008-06-25 2008-06-23 333.873 161,563 -2,223 0.00% 53,941,457
2008-06-24 2008-06-20 335.762 163,786 +1,927 0.00% 54,993,102
2008-06-23 2008-06-19 335.762 161,859 +296 0.00% 54,346,089
2008-06-20 2008-06-18 339.810 161,563 +296 0.00% 54,900,804
2008-06-19 2008-06-17 340.350 161,267 -444 0.00% 54,887,273
2008-06-17 2008-06-13 335.492 161,711 +1,037 0.00% 54,252,750
2008-06-16 2008-06-12 340.080 160,674 -444 0.00% 54,642,079
2008-06-13 2008-06-11 346.288 161,118 +148 0.00% 55,793,266
2008-06-12 2008-06-10 344.939 160,970 +4,742 0.00% 55,524,782
2008-06-11 2008-06-06 354.385 156,228 +297 0.00% 55,364,918
2008-06-10 2008-06-05 354.385 155,931 -445 0.00% 55,259,666
2008-06-06 2008-06-04 351.147 156,376 -741 0.00% 54,910,887
2008-06-05 2008-06-03 351.956 157,117 +148 0.00% 55,298,307
2008-05-30 2008-05-28 353.306 156,969 -148 0.00% 55,458,051
2008-05-29 2008-05-27 354.385 157,117 +296 0.00% 55,679,967
2008-05-28 2008-05-26 353.306 156,821 +1,779 0.00% 55,405,762
2008-05-27 2008-05-23 355.735 155,042 -445 0.00% 55,153,850
2008-05-26 2008-05-22 356.815 155,487 +445 0.00% 55,480,019
2008-05-22 2008-05-20 367.929 155,042 -2,075 0.00% 57,044,478
2008-05-21 2008-05-19 370.111 157,117 +1,341 0.00% 58,150,751
2008-05-20 2008-05-16 369.293 155,776 -1,907 0.00% 57,526,972
2008-05-19 2008-05-15 367.656 157,683 +440 0.00% 57,973,172
2008-05-16 2008-05-14 369.020 157,243 +2,054 0.00% 58,025,838
2008-05-15 2008-05-13 369.566 155,189 +733 0.00% 57,352,523
2008-05-14 2008-05-09 362.474 154,456 +147 0.00% 55,986,338
2008-05-13 2008-05-08 367.929 154,309 -299 0.00% 56,774,786
2008-05-09 2008-05-07 366.293 154,608 -1,174 0.00% 56,631,788
2008-05-08 2008-05-06 370.384 155,782 +294 0.00% 57,699,141
2008-05-07 2008-05-05 371.748 155,488 +1,992 0.00% 57,802,289
2008-05-06 2008-05-02 371.748 153,496 -2,200 0.00% 57,061,767
2008-05-02 2008-04-29 366.565 155,696 -147 0.00% 57,072,780
2008-04-30 2008-04-28 363.565 155,843 -1,466 0.00% 56,659,110
2008-04-29 2008-04-25 360.020 157,309 +1,173 0.00% 56,634,335
2008-04-28 2008-04-24 356.474 156,136 +147 0.00% 55,658,428
2008-04-25 2008-04-23 360.020 155,989 +586 0.00% 56,159,109
2008-04-23 2008-04-21 361.111 155,403 +6,453 0.00% 56,117,677
2008-04-22 2008-04-18 356.474 148,950 +733 0.00% 53,096,806
2008-04-21 2008-04-17 357.292 148,217 -4,986 0.00% 52,956,785
2008-04-17 2008-04-15 354.838 153,203 +5,133 0.00% 54,362,180
2008-04-15 2008-04-11 362.202 148,070 +147 0.00% 53,631,192
2008-04-14 2008-04-10 360.020 147,923 -147 0.00% 53,255,190
2008-04-11 2008-04-09 357.292 148,070 -293 0.00% 52,904,264
2008-04-10 2008-04-08 357.565 148,363 -294 0.00% 53,049,415
2008-04-09 2008-04-07 359.474 148,657 -586 0.00% 53,438,354
2008-04-08 2008-04-03 359.474 149,243 -733 0.00% 53,649,006
2008-04-07 2008-04-02 358.656 149,976 -147 0.00% 53,789,786
2008-04-01 2008-03-28 348.837 150,123 -733 0.00% 52,368,493
2008-03-28 2008-03-26 347.201 150,856 -880 0.00% 52,377,322
2008-03-27 2008-03-25 346.383 151,736 -2,054 0.00% 52,558,705
2008-03-26 2008-03-20 329.200 153,790 +1,870 0.00% 50,627,638
2008-03-25 2008-03-19 332.200 151,920 -1,466 0.00% 50,467,819
2008-03-20 2008-03-18 336.877 153,386 -1,027 0.00% 51,672,267
2008-03-19 2008-03-17 330.442 154,413 +5,217 0.00% 51,024,536
2008-03-17 2008-03-13 342.753 149,196 -1,430 0.00% 51,137,392
2008-03-14 2008-03-12 350.308 150,626 +1,001 0.00% 52,765,442
2008-03-13 2008-03-11 343.872 149,625 -143 0.00% 51,451,892
2008-03-12 2008-03-10 337.997 149,768 -1,430 0.00% 50,621,064
2008-03-11 2008-03-07 328.483 151,198 +1,001 0.00% 49,666,030
2008-03-10 2008-03-06 339.955 150,197 -1,144 0.00% 51,060,239
2008-03-06 2008-03-04 336.877 151,341 +2,859 0.00% 50,983,353
2008-03-05 2008-03-03 333.800 148,482 -285 0.00% 49,563,225
2008-03-04 2008-02-29 337.717 148,767 +428 0.00% 50,241,105
2008-03-03 2008-02-28 344.152 148,339 -285 0.00% 51,051,178
2008-02-29 2008-02-27 345.831 148,624 -1,583 0.00% 51,398,770
2008-02-28 2008-02-26 334.919 150,207 -714 0.00% 50,307,140
2008-02-27 2008-02-25 325.965 150,921 -858 0.00% 49,194,993
2008-02-26 2008-02-22 320.649 151,779 -858 0.00% 48,667,788
2008-02-22 2008-02-20 315.333 152,637 -143 0.00% 48,131,461
2008-02-20 2008-02-18 315.053 152,780 +1,430 0.00% 48,133,806
2008-02-15 2008-02-13 314.493 151,350 +143 0.00% 47,598,585
2008-02-14 2008-02-12 308.618 151,207 +143 0.00% 46,665,155
2008-02-13 2008-02-11 305.820 151,064 +857 0.00% 46,198,348
2008-02-12 2008-02-06 318.690 150,207 +143 0.00% 47,869,534
2008-02-11 2008-02-04 337.997 150,064 -429 0.00% 50,721,111
2008-02-05 2008-02-01 330.722 150,493 -286 0.00% 49,771,311
2008-02-01 2008-01-30 327.644 150,779 -3,431 0.00% 49,401,833
2008-01-31 2008-01-29 329.043 154,210 +858 0.00% 50,741,718
2008-01-30 2008-01-28 325.965 153,352 -1,286 0.00% 49,987,415
2008-01-29 2008-01-25 337.157 154,638 -1,287 0.00% 52,137,305
2008-01-28 2008-01-24 322.887 155,925 -143 0.00% 50,346,220
2008-01-25 2008-01-23 325.126 156,068 -7,148 0.00% 50,741,733
2008-01-24 2008-01-22 292.110 163,216 +16,154 0.00% 47,676,958
2008-01-23 2008-01-21 317.851 147,062 +3,431 0.00% 46,743,810
2008-01-22 2008-01-18 331.281 143,631 +572 0.00% 47,582,274
2008-01-21 2008-01-17 332.960 143,059 -10,436 0.00% 47,632,947
2008-01-18 2008-01-16 321.768 153,495 +10,000 0.00% 49,389,813
2008-01-17 2008-01-15 337.997 143,495 +572 0.00% 48,500,812
2008-01-16 2008-01-14 345.271 142,923 +316 0.00% 49,347,208
2008-01-15 2008-01-11 345.831 142,607 +1,000 0.00% 49,317,905
2008-01-14 2008-01-10 353.385 141,607 +858 0.00% 50,041,853
2008-01-09 2008-01-07 357.582 140,749 +286 0.00% 50,329,368
2008-01-08 2008-01-04 364.018 140,463 -429 0.00% 51,131,030
2008-01-07 2008-01-03 362.339 140,892 +6,719 0.00% 51,050,666
2008-01-03 2007-12-31 368.495 134,173 -7,148 0.00% 49,442,021
2008-01-02 2007-12-27 368.215 141,321 +7,148 0.00% 52,036,478
2007-12-28 2007-12-24 371.013 134,173 -571 0.00% 49,779,893
2007-12-27 2007-12-20 366.816 134,744 +571 0.00% 49,426,224
2007-12-21 2007-12-19 366.256 134,173 -214 0.00% 49,141,689
2007-12-20 2007-12-18 368.774 134,387 +858 0.00% 49,558,480
2007-12-19 2007-12-17 365.976 133,529 +429 0.00% 48,868,459
2007-12-18 2007-12-14 373.811 133,100 -867 0.00% 49,754,208
2007-12-17 2007-12-13 372.692 133,967 +143 0.00% 49,928,367
2007-12-11 2007-12-07 382.484 133,824 -3,145 0.00% 51,185,603
2007-12-07 2007-12-05 367.375 136,969 -2,145 0.00% 50,319,037
2007-12-05 2007-12-03 369.614 139,114 +3,574 0.00% 51,418,448
2007-11-30 2007-11-28 362.619 135,540 +4,146 0.00% 49,149,351
2007-11-29 2007-11-27 366.256 131,394 +143 0.00% 48,123,864
2007-11-28 2007-11-26 373.531 131,251 -4,432 0.00% 49,026,308
2007-11-27 2007-11-23 368.495 135,683 -143 0.00% 49,998,447
2007-11-26 2007-11-22 364.298 135,826 -286 0.00% 49,481,084
2007-11-23 2007-11-21 368.774 136,112 +8,435 0.00% 50,194,615
2007-11-22 2007-11-20 382.032 127,677 +2,530 0.00% 48,776,756
2007-11-21 2007-11-19 382.880 125,147 +1,085 0.00% 47,916,302
2007-11-20 2007-11-16 384.858 124,062 -7,644 0.00% 47,746,269
2007-11-16 2007-11-14 392.770 131,706 -88 0.00% 51,730,171
2007-11-15 2007-11-13 387.966 131,794 -424 0.00% 51,131,641
2007-11-14 2007-11-12 387.401 132,218 -290 0.00% 51,221,417
2007-11-13 2007-11-09 398.421 132,508 -4,247 0.00% 52,794,024
2007-11-12 2007-11-08 402.377 136,755 +566 0.00% 55,027,116
2007-11-09 2007-11-07 410.289 136,189 +4,671 0.00% 55,876,887
2007-11-08 2007-11-06 413.398 131,518 -283 0.00% 54,369,216
2007-11-07 2007-11-05 412.267 131,801 -283 0.00% 54,337,237
2007-11-06 2007-11-02 419.049 132,084 +3,398 0.00% 55,349,655
2007-11-05 2007-11-01 429.504 128,686 -363 0.00% 55,271,142
2007-11-02 2007-10-31 428.091 129,049 +1,557 0.00% 55,244,727
2007-11-01 2007-10-30 423.287 127,492 -1,699 0.00% 53,965,760
2007-10-31 2007-10-29 423.570 129,191 +4,573 0.00% 54,721,431
2007-10-30 2007-10-26 411.420 124,618 +142 0.00% 51,270,282
2007-10-26 2007-10-24 410.289 124,476 -425 0.00% 51,071,168
2007-10-25 2007-10-23 413.398 124,901 -991 0.00% 51,633,765
2007-10-24 2007-10-22 411.137 125,892 -3,327 0.00% 51,758,857
2007-10-23 2007-10-18 425.548 129,219 -141 0.00% 54,988,883
2007-10-22 2007-10-17 424.418 129,360 -439 0.00% 54,902,673
2007-10-18 2007-10-16 420.744 129,799 +708 0.00% 54,612,190
2007-10-17 2007-10-15 431.764 129,091 -1,132 0.00% 55,736,908
2007-10-16 2007-10-12 423.570 130,223 +141 0.00% 55,158,555
2007-10-15 2007-10-11 425.831 130,082 -849 0.00% 55,392,888
2007-10-12 2007-10-10 421.592 130,931 +283 0.00% 55,199,464
2007-10-10 2007-10-08 423.287 130,648 -991 0.00% 55,301,655
2007-10-09 2007-10-05 426.113 131,639 -4,388 0.00% 56,093,103
2007-10-08 2007-10-04 421.027 136,027 -283 0.00% 57,271,023
2007-10-05 2007-10-03 417.353 136,310 -567 0.00% 56,889,454
2007-10-04 2007-10-02 406.898 136,877 +155 0.00% 55,695,040
2007-10-03 2007-09-28 401.812 136,722 -3,822 0.00% 54,936,571
2007-10-02 2007-09-27 405.203 140,544 -284 0.00% 56,948,857
2007-09-28 2007-09-25 401.530 140,828 +142 0.00% 56,546,619
2007-09-25 2007-09-21 400.117 140,686 +566 0.00% 56,290,835
2007-09-20 2007-09-18 389.097 140,120 -283 0.00% 54,520,223
2007-09-19 2007-09-17 389.662 140,403 +425 0.00% 54,709,684
2007-09-18 2007-09-14 392.205 139,978 +283 0.00% 54,900,058
2007-09-17 2007-09-13 394.183 139,695 -142 0.00% 55,065,378
2007-09-11 2007-09-07 393.335 139,837 -141 0.00% 55,002,811
2007-09-07 2007-09-05 394.748 139,978 -142 0.00% 55,256,038
2007-09-06 2007-09-04 394.183 140,120 +142 0.00% 55,232,905
2007-09-05 2007-09-03 395.313 139,978 +425 0.00% 55,335,145
2007-09-04 2007-08-31 394.748 139,553 -801 0.00% 55,088,270
2007-09-03 2007-08-30 392.205 140,354 -14,439 0.00% 55,047,527
2007-08-30 2007-08-28 395.031 154,793 -283 0.00% 61,147,970
2007-08-29 2007-08-27 398.704 155,076 -283 0.00% 61,829,418
2007-08-27 2007-08-23 398.987 155,359 -141 0.00% 61,986,150
2007-08-23 2007-08-21 390.227 155,500 -7,361 0.00% 60,680,287
2007-08-22 2007-08-20 395.313 162,861 -1,133 0.00% 64,381,096
2007-08-21 2007-08-17 383.728 163,994 +3,114 0.00% 62,929,065
2007-08-20 2007-08-16 384.576 160,880 +2,265 0.00% 61,870,516
2007-08-17 2007-08-15 389.662 158,615 +1,274 0.00% 61,806,204
2007-08-16 2007-08-14 403.040 157,341 +142 0.00% 63,414,699
2007-08-15 2007-08-13 403.040 157,199 +1,471 0.00% 63,357,467
2007-08-14 2007-08-10 405.322 155,728 +20,532 0.00% 63,119,951
2007-08-13 2007-08-09 412.167 135,196 -281 0.00% 55,723,394
2007-08-10 2007-08-08 412.738 135,477 -18,230 0.00% 55,916,499
2007-08-09 2007-08-07 407.889 153,707 -281 0.00% 62,695,382
2007-08-07 2007-08-03 411.027 153,988 -140 0.00% 63,293,152
2007-08-06 2007-08-02 409.886 154,128 -561 0.00% 63,174,844
2007-08-02 2007-07-31 411.597 154,689 +1,122 0.00% 63,669,528
2007-08-01 2007-07-30 403.040 153,567 -1,122 0.00% 61,893,626
2007-07-31 2007-07-27 402.469 154,689 +3,085 0.00% 62,257,591
2007-07-30 2007-07-26 408.459 151,604 -561 0.00% 61,924,078
2007-07-27 2007-07-25 410.171 152,165 +1,122 0.00% 62,413,642
2007-07-26 2007-07-24 414.449 151,043 +1,767 0.00% 62,599,676
2007-07-25 2007-07-23 413.023 149,276 +1,403 0.00% 61,654,449
2007-07-24 2007-07-20 414.449 147,873 +1,683 0.00% 61,285,871
2007-07-23 2007-07-19 415.876 146,190 -842 0.00% 60,796,847
2007-07-19 2007-07-17 415.305 147,032 +2,524 0.00% 61,063,136
2007-07-17 2007-07-13 411.882 144,508 -140 0.00% 59,520,278
2007-07-16 2007-07-12 409.886 144,648 -821 0.00% 59,289,129
2007-07-13 2007-07-11 408.459 145,469 +1,403 0.00% 59,418,179
2007-07-12 2007-07-10 414.449 144,066 -1,892 0.00% 59,708,063
2007-07-11 2007-07-09 413.594 145,958 +281 0.00% 60,367,303
2007-07-10 2007-07-06 412.167 145,677 -140 0.00% 60,043,321
2007-07-05 2007-07-03 408.459 145,817 +583 0.00% 59,560,323
2007-07-04 2007-06-29 406.463 145,234 -701 0.00% 59,032,208
2007-07-03 2007-06-28 409.315 145,935 -148 0.00% 59,733,399
2007-06-29 2007-06-27 407.889 146,083 -841 0.00% 59,585,637
2007-06-28 2007-06-26 411.027 146,924 -140 0.00% 60,389,661
2007-06-26 2007-06-22 415.020 147,064 0.00% 61,034,478

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