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: PO KAY SECURITIES & SHARES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 36.420 21,000 +0 0.00% 764,820
2025-10-13 2025-10-09 38.080 21,000 +0 0.00% 799,680
2025-10-10 2025-10-08 35.200 21,000 +0 0.00% 739,200
2025-10-09 2025-10-06 33.200 21,000 +0 0.00% 697,200
2025-10-08 2025-10-03 32.820 21,000 +0 0.00% 689,220
2025-10-06 2025-10-02 31.480 21,000 +0 0.00% 661,080
2025-10-03 2025-09-30 30.500 21,000 +0 0.00% 640,500
2025-10-02 2025-09-29 28.020 21,000 -2,000 0.00% 588,420
2025-09-30 2025-09-26 26.940 23,000 -1,000 0.00% 619,620
2025-09-26 2025-09-24 24.800 24,000 +3,000 0.00% 595,200
2025-09-16 2025-09-12 26.960 21,000 -1,000 0.00% 566,160
2025-09-15 2025-09-11 25.180 22,000 -1,000 0.00% 553,960
2025-09-05 2025-09-03 24.440 23,000 -8,000 0.00% 562,120
2025-09-02 2025-08-29 22.820 31,000 -2,000 0.00% 707,420
2025-08-27 2025-08-25 20.760 33,000 -5,000 0.00% 685,080
2025-08-18 2025-08-14 19.150 38,000 -2,000 0.00% 727,700
2025-07-28 2025-07-24 17.040 40,000 -1,000 0.00% 681,600
2025-07-24 2025-07-22 16.580 41,000 -10,000 0.00% 679,780
2025-07-11 2025-07-09 15.080 51,000 -2,000 0.00% 769,080
2025-07-02 2025-06-27 15.360 53,000 -4,000 0.00% 814,080
2025-06-12 2025-06-10 15.486 57,000 +2,893 0.00% 882,698
2025-04-28 2025-04-24 13.611 54,107 -1,899 0.00% 736,438
2025-04-25 2025-04-23 13.632 56,006 +1,899 0.00% 763,464
2025-04-24 2025-04-22 13.590 54,107 -949 0.00% 735,298
2025-04-01 2025-03-28 15.001 55,056 -31,326 0.00% 825,914
2025-03-31 2025-03-27 14.201 86,382 +9,493 0.01% 1,226,685
2025-03-26 2025-03-24 15.043 76,889 -2,848 0.01% 1,156,678
2025-03-25 2025-03-21 14.264 79,737 +2,848 0.01% 1,137,362
2025-03-24 2025-03-20 14.896 76,889 -2,848 0.01% 1,145,338
2025-03-20 2025-03-18 14.791 79,737 +6,645 0.01% 1,179,362
2025-03-17 2025-03-13 14.180 73,092 -4,746 0.01% 1,036,418
2025-03-14 2025-03-12 14.137 77,838 +2,847 0.01% 1,100,434
2025-03-10 2025-03-06 13.758 74,991 +31,326 0.01% 1,031,745
2025-03-07 2025-03-05 13.147 43,665 +1,898 0.00% 574,074
2024-10-18 2024-10-16 15.465 41,767 -1,898 0.00% 645,921
2024-10-10 2024-10-08 16.013 43,665 +1,898 0.00% 699,193
2024-10-09 2024-10-07 17.677 41,767 +2,848 0.00% 738,321
2024-10-07 2024-10-03 16.350 38,919 -949 0.00% 636,317
2024-10-03 2024-09-30 16.666 39,868 -5,696 0.00% 664,433
2024-06-13 2024-06-11 17.633 45,564 -16,371 0.00% 803,418
2024-06-05 2024-06-03 18.401 61,935 +1,822 0.00% 1,139,683
2024-05-28 2024-05-24 19.038 60,113 -4,554 0.00% 1,144,436
2024-04-05 2024-04-02 15.525 64,667 -6,376 0.01% 1,003,936
2024-01-30 2024-01-26 12.341 71,043 -1,822 0.01% 876,721
2023-10-05 2023-10-03 12.824 72,865 +5,465 0.01% 934,406
2023-09-19 2023-09-15 14.317 67,400 -5,465 0.01% 964,965
2023-07-18 2023-07-13 13.614 72,865 -910 0.01% 992,007
2023-06-15 2023-06-13 14.281 73,775 +3,217 0.01% 1,053,576
2023-05-04 2023-05-02 16.141 70,558 +871 0.01% 1,138,853
2023-04-18 2023-04-14 16.646 69,687 +1,742 0.01% 1,159,995
2023-03-22 2023-03-20 14.120 67,945 -871 0.01% 959,398
2023-02-22 2023-02-20 15.475 68,816 -871 0.01% 1,064,916
2023-01-27 2023-01-20 15.750 69,687 +871 0.01% 1,097,595
2023-01-12 2023-01-10 14.511 68,816 -21,778 0.01% 998,557
2022-11-15 2022-11-11 12.215 90,594 -8,710 0.01% 1,106,566
2022-10-25 2022-10-21 10.378 99,304 +871 0.01% 1,030,555
2022-08-30 2022-08-26 11.732 98,433 -11,325 0.01% 1,154,856
2022-08-15 2022-08-11 11.445 109,758 -4,355 0.01% 1,256,225
2022-08-01 2022-07-28 11.181 114,113 +8,711 0.01% 1,275,940
2022-07-29 2022-07-27 10.952 105,402 +8,711 0.01% 1,154,339
2022-07-20 2022-07-18 11.204 96,691 +2,613 0.01% 1,083,358
2022-07-19 2022-07-15 10.584 94,078 +4,356 0.01% 995,761
2022-07-14 2022-07-12 11.101 89,722 +6,968 0.01% 996,005
2022-07-08 2022-07-06 11.824 82,754 +8,711 0.01% 978,504
2022-06-29 2022-06-27 12.674 74,043 -2,613 0.01% 938,403
2022-06-28 2022-06-24 12.100 76,656 +8,711 0.01% 927,519
2022-06-27 2022-06-23 12.306 67,945 +2,613 0.01% 836,158
2022-06-24 2022-06-22 14.165 65,332 +5,227 0.01% 925,406
2022-06-23 2022-06-21 14.286 60,105 +3,014 0.00% 858,632
2022-04-20 2022-04-14 17.065 57,091 -413,706 0.00% 974,274
2022-04-19 2022-04-13 16.703 470,797 -330,964 0.04% 7,863,586
2022-04-14 2022-04-12 15.639 801,761 +413,705 0.07% 12,538,862
2022-04-13 2022-04-11 15.784 388,056 +330,965 0.03% 6,125,147
2022-03-25 2022-03-23 15.929 57,091 -1,655 0.00% 909,415
2022-03-24 2022-03-22 16.050 58,746 -744,670 0.01% 942,878
2022-03-11 2022-03-09 15.736 803,416 +4,137 0.07% 12,642,425
2022-02-24 2022-02-22 17.380 799,279 -8,274 0.07% 13,891,086
2022-02-09 2022-02-07 15.978 807,553 +1,655 0.07% 12,902,724
2021-10-29 2021-10-27 17.355 805,898 +8,274 0.07% 13,986,641
2021-10-20 2021-10-18 18.927 797,624 -8,274 0.07% 15,096,243
2021-10-19 2021-10-15 18.032 805,898 -6,619 0.07% 14,532,081
2021-10-12 2021-10-08 16.920 812,517 +4,964 0.07% 13,747,996
2021-09-23 2021-09-20 17.984 807,553 -9,101 0.07% 14,522,884
2021-09-17 2021-09-15 20.425 816,654 +4,137 0.07% 16,680,295
2021-09-16 2021-09-14 20.643 812,517 +15,721 0.07% 16,772,556
2021-09-15 2021-09-13 21.875 796,796 -109,219 0.07% 17,430,291
2021-09-14 2021-09-10 20.667 906,015 +1,655 0.08% 18,724,508
2021-09-13 2021-09-09 19.773 904,360 -2,482 0.08% 17,881,484
2021-09-06 2021-09-02 19.192 906,842 -1,655 0.08% 17,404,480
2021-08-27 2021-08-25 17.960 908,497 -1,655 0.08% 16,316,283
2021-08-24 2021-08-20 16.316 910,152 -1,654 0.08% 14,850,005
2021-08-23 2021-08-19 16.727 911,806 +5,791 0.08% 15,251,672
2021-08-02 2021-07-29 19.942 906,015 -1,654 0.08% 18,067,508
2021-07-22 2021-07-20 18.540 907,669 -1,655 0.08% 16,827,972
2021-07-21 2021-07-19 19.047 909,324 +1,655 0.08% 17,320,235
2021-07-14 2021-07-12 20.183 907,669 +2,482 0.08% 18,319,891
2021-07-09 2021-07-07 19.603 905,187 +1,655 0.08% 17,744,676
2021-06-29 2021-06-25 19.942 903,532 +41,370 0.08% 18,017,992
2021-06-23 2021-06-21 18.081 862,162 -16,548 0.08% 15,588,323
2021-06-16 2021-06-11 20.449 878,710 +1,655 0.08% 17,969,039
2021-06-11 2021-06-09 20.674 877,055 +22,864 0.08% 18,131,886
2021-06-08 2021-06-04 21.088 854,191 +82,134 0.07% 18,012,805
2021-06-07 2021-06-03 21.794 772,057 +82,134 0.07% 16,825,999
2021-05-31 2021-05-27 21.477 689,923 -1,643 0.06% 14,817,593
2021-05-21 2021-05-18 23.011 691,566 +164,267 0.06% 15,913,800
2021-05-17 2021-05-13 23.206 527,299 +82,134 0.05% 12,236,531
2021-05-13 2021-05-11 25.568 445,165 +164,268 0.04% 11,382,005
2021-05-12 2021-05-10 27.699 280,897 -173,303 0.02% 7,780,490
2021-05-11 2021-05-07 24.655 454,200 +4,107 0.04% 11,198,262
2021-05-07 2021-05-05 25.264 450,093 +165,910 0.04% 11,371,004
2021-04-30 2021-04-28 22.768 284,183 +254,615 0.02% 6,470,207
2021-04-29 2021-04-27 23.596 29,568 +821 0.00% 697,677
2021-04-28 2021-04-26 22.695 28,747 -164,267 0.00% 652,404
2021-04-22 2021-04-20 21.696 193,014 -1,643 0.02% 4,187,694
2021-04-20 2021-04-16 21.502 194,657 +167,553 0.02% 4,185,421
2021-04-13 2021-04-09 20.114 27,104 -8,214 0.00% 545,157
2021-03-30 2021-03-26 18.092 35,318 +8,214 0.00% 638,989
2021-03-15 2021-03-11 21.745 27,104 -2,464 0.00% 589,377
2021-03-08 2021-03-04 21.039 29,568 +2,464 0.00% 622,077
2021-03-04 2021-03-02 21.696 27,104 -821 0.00% 588,057
2021-03-02 2021-02-26 22.914 27,925 +1,642 0.00% 639,869
2021-02-26 2021-02-24 24.156 26,283 +822 0.00% 634,885
2021-02-25 2021-02-23 27.699 25,461 -28,747 0.00% 705,237
2021-02-24 2021-02-22 26.481 54,208 -20,534 0.00% 1,435,493
2021-02-23 2021-02-19 22.963 74,742 +10,678 0.01% 1,716,267
2021-02-19 2021-02-17 21.867 64,064 -1,643 0.01% 1,400,873
2021-02-18 2021-02-16 21.088 65,707 -29,568 0.01% 1,385,600
2021-01-20 2021-01-18 17.435 95,275 +1,643 0.01% 1,661,118
2021-01-12 2021-01-08 18.774 93,632 -8,214 0.01% 1,757,872
2021-01-11 2021-01-07 17.703 101,846 -821 0.01% 1,802,963
2020-12-10 2020-12-08 14.513 102,667 -1,643 0.01% 1,489,998
2020-11-26 2020-11-24 14.732 104,310 -1,643 0.01% 1,536,702
2020-11-25 2020-11-23 14.196 105,953 -1,642 0.01% 1,504,147
2020-11-20 2020-11-18 13.466 107,595 +1,642 0.01% 1,448,858
2020-11-18 2020-11-16 13.320 105,953 -8,213 0.01% 1,411,267
2020-11-13 2020-11-11 12.541 114,166 -1,643 0.01% 1,431,701
2020-11-12 2020-11-10 12.492 115,809 +1,643 0.01% 1,446,666
2020-11-10 2020-11-06 12.114 114,166 -16,427 0.01% 1,383,051
2020-11-05 2020-11-03 11.907 130,593 -1,642 0.01% 1,555,024
2020-09-09 2020-09-07 11.713 132,235 +1,642 0.01% 1,548,816
2020-08-20 2020-08-18 11.518 130,593 -4,106 0.01% 1,504,144
2020-08-17 2020-08-13 10.897 134,699 +4,106 0.01% 1,467,797
2020-08-10 2020-08-06 12.078 130,593 +37,782 0.01% 1,577,285
2020-08-06 2020-08-04 11.676 92,811 +3,285 0.01% 1,083,669
2020-07-14 2020-07-10 11.688 89,526 -5,749 0.01% 1,046,403
2020-07-09 2020-07-07 10.605 95,275 +5,749 0.01% 1,010,359
2020-07-07 2020-07-03 10.069 89,526 -5,749 0.01% 901,432
2020-06-18 2020-06-16 9.326 95,275 -6,571 0.01% 888,559
2020-06-15 2020-06-11 9.816 101,846 +1,422 0.01% 999,755
2020-06-04 2020-06-02 9.137 100,424 -3,240 0.01% 917,596
2020-05-27 2020-05-25 8.791 103,664 +2,430 0.01% 911,361
2020-05-06 2020-05-04 8.816 101,234 +2,429 0.01% 892,497
2020-04-29 2020-04-27 9.187 98,805 -2,429 0.01% 907,683
2020-03-11 2020-03-09 10.545 101,234 +8,098 0.01% 1,067,497
2020-03-10 2020-03-06 11.162 93,136 +2,430 0.01% 1,039,605
2020-02-24 2020-02-20 11.940 90,706 +4,049 0.01% 1,083,041
2020-02-03 2020-01-30 11.631 86,657 -809 0.01% 1,007,945
2020-01-14 2020-01-10 13.409 87,466 -2,430 0.01% 1,172,874
2020-01-09 2020-01-07 13.434 89,896 -6,479 0.01% 1,207,679
2020-01-07 2020-01-03 13.409 96,375 -2,430 0.01% 1,292,339
2019-11-08 2019-11-06 11.631 98,805 -8,098 0.01% 1,149,244
2019-11-05 2019-11-01 11.273 106,903 +8,098 0.01% 1,205,155
2019-08-02 2019-07-31 12.039 98,805 -810 0.01% 1,189,504
2019-07-17 2019-07-15 12.348 99,615 +810 0.01% 1,230,006
2019-07-02 2019-06-27 13.277 98,805 -2,429 0.01% 1,311,804
2019-06-28 2019-06-26 13.100 101,234 +2,188 0.01% 1,326,166
2019-06-26 2019-06-24 13.125 99,046 -7,923 0.01% 1,300,004
2019-05-14 2019-05-09 12.444 106,969 -793 0.01% 1,331,095
2019-04-10 2019-04-08 13.882 107,762 -79,236 0.01% 1,496,004
2019-03-20 2019-03-18 13.554 186,998 +39,618 0.02% 2,534,636
2019-03-04 2019-02-28 13.529 147,380 +39,618 0.01% 1,993,920
2019-02-22 2019-02-20 13.302 107,762 -3,169 0.01% 1,433,443
2019-02-12 2019-02-08 12.848 110,931 +6,339 0.01% 1,425,197
2019-01-22 2019-01-18 11.939 104,592 -1,585 0.01% 1,248,717
2018-12-17 2018-12-13 11.813 106,177 +3,169 0.01% 1,254,240
2018-08-20 2018-08-16 11.371 103,008 +793 0.01% 1,171,305
2018-06-15 2018-06-13 15.007 102,215 +2,155 0.01% 1,533,892
2018-06-13 2018-06-11 15.419 100,060 -1,552 0.01% 1,542,833
2018-05-17 2018-05-15 14.878 101,612 +1,552 0.01% 1,511,743
2018-04-11 2018-04-09 13.924 100,060 +2,327 0.01% 1,393,193
2018-03-27 2018-03-23 14.413 97,733 +775 0.01% 1,408,673
2018-03-26 2018-03-22 14.878 96,958 +1,551 0.01% 1,442,502
2018-02-08 2018-02-06 16.811 95,407 -775 0.01% 1,603,928
2018-02-02 2018-01-31 17.069 96,182 +2,327 0.01% 1,641,757
2018-01-31 2018-01-29 17.714 93,855 -3,103 0.01% 1,662,537
2018-01-30 2018-01-26 17.327 96,958 -6,205 0.01% 1,680,003
2018-01-29 2018-01-25 17.172 103,163 -3,878 0.01% 1,771,558
2018-01-24 2018-01-22 16.579 107,041 +3,102 0.01% 1,774,673
2018-01-23 2018-01-19 16.450 103,939 +6,206 0.01% 1,709,843
2018-01-18 2018-01-16 16.786 97,733 -3,879 0.01% 1,640,512
2018-01-16 2018-01-12 17.121 101,612 -1,551 0.01% 1,739,683
2018-01-15 2018-01-11 17.198 103,163 -7,757 0.01% 1,774,218
2018-01-02 2017-12-28 16.038 110,920 -7,756 0.01% 1,778,924
2017-11-27 2017-11-23 15.471 118,676 +7,756 0.01% 1,835,994
2017-11-17 2017-11-15 15.574 110,920 -9,308 0.01% 1,727,444
2017-11-15 2017-11-13 15.832 120,228 -3,102 0.01% 1,903,405
2017-11-02 2017-10-31 16.038 123,330 +3,878 0.01% 1,977,954
2017-10-25 2017-10-23 16.476 119,452 +1,551 0.01% 1,968,119
2017-10-24 2017-10-20 16.631 117,901 +7,757 0.01% 1,960,805
2017-10-16 2017-10-12 16.167 110,144 +7,757 0.01% 1,780,678
2017-09-22 2017-09-20 16.760 102,387 +1,551 0.01% 1,715,992
2017-09-20 2017-09-18 16.657 100,836 +7,756 0.01% 1,679,598
2017-09-19 2017-09-15 16.502 93,080 +1,552 0.01% 1,536,008
2017-09-14 2017-09-12 17.611 91,528 +3,878 0.01% 1,611,877
2017-09-12 2017-09-08 17.404 87,650 -3,878 0.01% 1,525,502
2017-08-29 2017-08-25 17.018 91,528 -776 0.01% 1,557,597
2017-08-25 2017-08-22 16.863 92,304 +776 0.01% 1,556,522
2017-08-22 2017-08-18 16.837 91,528 +27,148 0.01% 1,541,077
2017-08-15 2017-08-11 16.683 64,380 +1,551 0.01% 1,074,020
2017-08-14 2017-08-10 17.662 62,829 -3,102 0.01% 1,109,706
2017-08-08 2017-08-04 17.714 65,931 -1,552 0.01% 1,167,894
2017-08-02 2017-07-31 18.384 67,483 +1,552 0.01% 1,240,626
2017-07-28 2017-07-26 17.817 65,931 -11,635 0.01% 1,174,694
2017-07-27 2017-07-25 17.018 77,566 +2,327 0.01% 1,319,995
2017-07-21 2017-07-19 17.662 75,239 +9,308 0.01% 1,328,895
2017-07-20 2017-07-18 17.198 65,931 +2,327 0.01% 1,133,894
2017-07-17 2017-07-13 16.373 63,604 -776 0.01% 1,041,394
2017-06-22 2017-06-20 15.445 64,380 -776 0.01% 994,340
2017-06-20 2017-06-16 15.161 65,156 +776 0.01% 987,845
2017-06-13 2017-06-09 15.514 64,380 -1,551 0.01% 998,799
2017-06-12 2017-06-08 15.566 65,931 +951 0.01% 1,026,311
2017-05-04 2017-04-28 15.880 64,980 -2,293 0.01% 1,031,907
2017-04-28 2017-04-26 15.776 67,273 -764 0.01% 1,061,281
2017-04-21 2017-04-19 15.776 68,037 +3,057 0.01% 1,073,334
2017-04-18 2017-04-12 16.718 64,980 +1,529 0.01% 1,086,308
2017-04-12 2017-04-10 16.587 63,451 +2,294 0.01% 1,052,446
2017-04-11 2017-04-07 16.770 61,157 -7,645 0.01% 1,025,596
2017-04-06 2017-04-03 16.561 68,802 -2,293 0.01% 1,139,402
2017-04-05 2017-03-31 15.828 71,095 +2,293 0.01% 1,125,296
2017-03-29 2017-03-27 16.011 68,802 +7,645 0.01% 1,101,602
2017-03-06 2017-03-02 17.215 61,157 +1,529 0.01% 1,052,796
2017-03-01 2017-02-27 17.319 59,628 -1,529 0.01% 1,032,715
2017-02-17 2017-02-15 17.895 61,157 +1,529 0.01% 1,094,396
2017-02-08 2017-02-06 16.927 59,628 -3,058 0.01% 1,009,315
2017-02-07 2017-02-03 17.319 62,686 +4,587 0.01% 1,085,677
2017-02-03 2017-02-01 18.078 58,099 -1,529 0.01% 1,050,313
2017-02-02 2017-01-27 17.607 59,628 -6,880 0.01% 1,049,875
2017-01-05 2017-01-03 14.520 66,508 +2,293 0.01% 965,693
2016-12-22 2016-12-20 14.625 64,215 +764 0.01% 939,119
2016-12-20 2016-12-16 14.886 63,451 +3,058 0.01% 944,546
2016-11-25 2016-11-23 15.488 60,393 +765 0.01% 935,364
2016-11-17 2016-11-15 14.834 59,628 -3,058 0.01% 884,516
2016-11-14 2016-11-10 15.017 62,686 -5,351 0.01% 941,358
2016-10-17 2016-10-13 11.616 68,037 -3,823 0.01% 790,315
2016-08-19 2016-08-17 11.956 71,860 +2,294 0.01% 859,163
2016-07-22 2016-07-20 12.570 69,566 -3,058 0.01% 874,459
2016-07-21 2016-07-19 12.504 72,624 +903 0.01% 908,089
2016-07-14 2016-07-12 12.544 71,721 +3,020 0.01% 899,648
2016-07-04 2016-06-29 11.312 68,701 -3,775 0.01% 777,136
2016-05-30 2016-05-26 11.325 72,476 +1,510 0.01% 820,798
2016-05-03 2016-04-28 12.650 70,966 -3,020 0.01% 897,697
2016-04-28 2016-04-26 12.583 73,986 +3,020 0.01% 930,999
2016-03-16 2016-03-14 13.127 70,966 -755 0.01% 931,537
2016-03-02 2016-02-29 10.742 71,721 -6,040 0.01% 770,448
2015-12-10 2015-12-08 11.749 77,761 +7,550 0.01% 913,612
2015-10-20 2015-10-16 14.623 70,211 +3,775 0.01% 1,026,716
2015-10-02 2015-09-29 12.226 66,436 -3,020 0.01% 812,234
2015-08-31 2015-08-27 12.901 69,456 -1,510 0.01% 896,076
2015-08-17 2015-08-13 14.544 70,966 -7,550 0.01% 1,032,117
2015-08-05 2015-08-03 13.617 78,516 +1,510 0.01% 1,069,122
2015-07-28 2015-07-24 14.729 77,006 +7,550 0.01% 1,134,241
2015-07-17 2015-07-15 14.491 69,456 +1,510 0.01% 1,006,476
2015-06-11 2015-06-09 19.815 67,946 +1,177 0.01% 1,346,330
2015-05-28 2015-05-26 21.217 66,769 -3,709 0.01% 1,416,609
2015-05-20 2015-05-18 20.704 70,478 +3,709 0.01% 1,459,201
2015-05-15 2015-05-13 20.947 66,769 +2,968 0.01% 1,398,609
2015-05-07 2015-05-05 21.702 63,801 +2,226 0.01% 1,384,598
2015-05-06 2015-05-04 22.511 61,575 -2,226 0.01% 1,386,089
2015-05-05 2015-04-30 21.675 63,801 +1,484 0.01% 1,382,878
2015-05-04 2015-04-29 22.187 62,317 +2,225 0.01% 1,382,632
2015-04-30 2015-04-28 21.729 60,092 -742 0.01% 1,305,726
2015-04-24 2015-04-22 21.783 60,834 -2,225 0.01% 1,325,129
2015-04-23 2015-04-21 21.324 63,059 +2,225 0.01% 1,344,695
2015-04-16 2015-04-14 21.891 60,834 -29,675 0.01% 1,331,689
2015-04-15 2015-04-13 22.699 90,509 -2,225 0.01% 2,054,491
2015-04-14 2015-04-10 21.944 92,734 +2,225 0.01% 2,034,997
2015-04-13 2015-04-09 22.268 90,509 -2,225 0.01% 2,015,450
2015-04-10 2015-04-08 23.023 92,734 -20,031 0.01% 2,134,996
2015-04-01 2015-03-30 19.114 112,765 -742 0.01% 2,155,365
2015-03-23 2015-03-19 18.035 113,507 -3,709 0.01% 2,047,147
2015-03-04 2015-03-02 18.116 117,216 -3,709 0.01% 2,123,521
2015-02-06 2015-02-04 17.469 120,925 -7,419 0.01% 2,112,474
2015-02-02 2015-01-29 16.930 128,344 +7,419 0.01% 2,172,879
2015-01-22 2015-01-20 17.334 120,925 -7,419 0.01% 2,096,174
2015-01-20 2015-01-16 16.930 128,344 +3,709 0.01% 2,172,879
2015-01-19 2015-01-15 17.011 124,635 +11,128 0.01% 2,120,165
2015-01-13 2015-01-09 18.763 113,507 -3,709 0.01% 2,129,767
2015-01-12 2015-01-08 18.979 117,216 -148,375 0.01% 2,224,641
2015-01-09 2015-01-07 18.790 265,591 +148,375 0.03% 4,990,527
2015-01-05 2014-12-31 17.928 117,216 +3,709 0.01% 2,101,401
2014-12-29 2014-12-22 18.386 113,507 -7,418 0.01% 2,086,927
2014-12-11 2014-12-09 18.089 120,925 +7,418 0.01% 2,187,454
2014-11-28 2014-11-26 18.979 113,507 -9,644 0.01% 2,154,247
2014-11-07 2014-11-05 18.413 123,151 +2,226 0.01% 2,267,561
2014-11-03 2014-10-30 18.278 120,925 -3,710 0.01% 2,210,274
2014-10-10 2014-10-08 17.308 124,635 +1,484 0.01% 2,157,125
2014-09-25 2014-09-23 17.820 123,151 -2,967 0.01% 2,194,521
2014-09-19 2014-09-17 18.548 126,118 -1,484 0.01% 2,339,192
2014-09-16 2014-09-12 18.629 127,602 +7,419 0.01% 2,377,036
2014-09-15 2014-09-11 18.682 120,183 +3,709 0.01% 2,245,311
2014-09-10 2014-09-05 19.168 116,474 -7,419 0.01% 2,232,538
2014-09-04 2014-09-02 18.629 123,893 +7,419 0.01% 2,307,943
2014-08-29 2014-08-27 19.276 116,474 +2,226 0.01% 2,245,098
2014-08-18 2014-08-14 19.491 114,248 +2,225 0.01% 2,226,831
2014-08-12 2014-08-08 19.249 112,023 +2,226 0.01% 2,156,283
2014-08-08 2014-08-06 20.057 109,797 +2,967 0.01% 2,202,235
2014-08-06 2014-08-04 19.842 106,830 -3,709 0.01% 2,119,685
2014-08-05 2014-08-01 19.599 110,539 -2,968 0.01% 2,166,458
2014-08-01 2014-07-30 20.003 113,507 +2,226 0.01% 2,270,528
2014-07-31 2014-07-29 20.462 111,281 -8,902 0.01% 2,277,000
2014-07-29 2014-07-25 20.084 120,183 -1,484 0.01% 2,413,791
2014-07-25 2014-07-23 19.869 121,667 -1,484 0.01% 2,417,356
2014-07-23 2014-07-21 18.440 123,151 -2,967 0.01% 2,270,881
2014-07-10 2014-07-08 18.035 126,118 +2,225 0.01% 2,274,592
2014-07-07 2014-07-03 17.982 123,893 -742 0.01% 2,227,783
2014-06-19 2014-06-17 16.283 124,635 -742 0.01% 2,029,445
2014-06-18 2014-06-16 16.526 125,377 +1,484 0.01% 2,071,947
2014-06-16 2014-06-12 18.170 123,893 +6,064 0.01% 2,251,124
2014-06-06 2014-06-04 18.142 117,829 +706 0.01% 2,137,602
2014-05-15 2014-05-13 18.000 117,123 +1,411 0.01% 2,108,194
2014-05-09 2014-05-07 17.575 115,712 +705 0.01% 2,033,596
2014-04-08 2014-04-04 18.765 115,007 -1,411 0.01% 2,158,126
2014-04-07 2014-04-03 18.907 116,418 -7,055 0.01% 2,201,104
2014-04-02 2014-03-31 18.482 123,473 -7,056 0.01% 2,281,992
2014-04-01 2014-03-28 18.227 130,529 -3,528 0.01% 2,379,099
2014-03-28 2014-03-26 17.263 134,057 -4,233 0.01% 2,314,203
2014-03-24 2014-03-20 16.781 138,290 +705 0.01% 2,320,636
2014-03-12 2014-03-10 17.631 137,585 +706 0.01% 2,425,806
2014-02-28 2014-02-26 19.077 136,879 +705 0.01% 2,611,238
2014-02-07 2014-02-05 19.502 136,174 -352,781 0.01% 2,655,689
2014-01-27 2014-01-23 20.041 488,955 -7,055 0.05% 9,799,026
2014-01-23 2014-01-21 19.616 496,010 -2,117 0.05% 9,729,513
2014-01-13 2014-01-09 19.275 498,127 +2,117 0.05% 9,601,600
2013-12-20 2013-12-18 19.899 496,010 +14,111 0.05% 9,870,113
2013-12-11 2013-12-09 20.551 481,899 +4,233 0.05% 9,903,498
2013-12-10 2013-12-06 20.806 477,666 +14,112 0.05% 9,938,366
2013-12-06 2013-12-04 21.033 463,554 +4,233 0.05% 9,749,870
2013-12-04 2013-12-02 21.430 459,321 +705 0.05% 9,843,118
2013-11-25 2013-11-21 20.891 458,616 +2,117 0.05% 9,581,010
2013-11-21 2013-11-19 20.919 456,499 -2,117 0.05% 9,549,723
2013-11-20 2013-11-18 21.373 458,616 -3,527 0.05% 9,802,010
2013-10-28 2013-10-24 20.778 462,143 +144,640 0.05% 9,602,293
2013-10-25 2013-10-23 20.976 317,503 -1,411 0.03% 6,659,999
2013-10-15 2013-10-10 21.231 318,914 +3,528 0.03% 6,770,956
2013-10-10 2013-10-08 20.948 315,386 +1,411 0.03% 6,606,652
2013-10-04 2013-10-02 20.976 313,975 +81,139 0.03% 6,585,995
2013-10-03 2013-09-30 21.600 232,836 +134,057 0.02% 5,029,209
2013-09-27 2013-09-25 22.195 98,779 +8,467 0.01% 2,192,406
2013-09-24 2013-09-19 23.329 90,312 -1,411 0.01% 2,106,880
2013-09-23 2013-09-18 22.167 91,723 +1,411 0.01% 2,033,198
2013-09-19 2013-09-17 22.365 90,312 -1,411 0.01% 2,019,840
2013-09-17 2013-09-13 22.677 91,723 -21,167 0.01% 2,079,998
2013-09-16 2013-09-12 23.669 112,890 -706 0.01% 2,672,001
2013-09-09 2013-09-05 22.138 113,596 -705 0.01% 2,514,830
2013-09-06 2013-09-04 22.308 114,301 +705 0.01% 2,549,878
2013-08-28 2013-08-26 21.855 113,596 -1,411 0.01% 2,482,630
2013-08-27 2013-08-23 21.685 115,007 -705 0.01% 2,493,907
2013-08-20 2013-08-16 21.883 115,712 -238,480 0.01% 2,532,155
2013-08-19 2013-08-15 21.827 354,192 +18,344 0.04% 7,730,793
2013-08-16 2013-08-13 21.798 335,848 +20,462 0.03% 7,320,887
2013-08-15 2013-08-12 21.571 315,386 +4,233 0.03% 6,803,332
2013-08-13 2013-08-09 20.154 311,153 +126,296 0.03% 6,271,020
2013-08-06 2013-08-02 19.474 184,857 -3,528 0.02% 3,599,873
2013-08-05 2013-08-01 18.794 188,385 +705 0.02% 3,540,417
2013-08-01 2013-07-30 18.680 187,680 +4,234 0.02% 3,505,888
2013-07-29 2013-07-25 19.445 183,446 +6,350 0.02% 3,567,196
2013-07-26 2013-07-24 19.417 177,096 -4,234 0.02% 3,438,697
2013-07-25 2013-07-23 18.879 181,330 -7,761 0.02% 3,423,249
2013-07-24 2013-07-22 17.943 189,091 +1,411 0.02% 3,392,885
2013-07-22 2013-07-18 18.057 187,680 +1,412 0.02% 3,388,847
2013-07-19 2013-07-17 18.198 186,268 -1,412 0.02% 3,389,752
2013-07-18 2013-07-16 17.915 187,680 +2,823 0.02% 3,362,247
2013-07-17 2013-07-15 18.198 184,857 -1,411 0.02% 3,364,074
2013-07-15 2013-07-11 18.198 186,268 -9,173 0.02% 3,389,752
2013-07-12 2013-07-10 17.064 195,441 +9,173 0.02% 3,335,084
2013-07-10 2013-07-08 17.263 186,268 +2,116 0.02% 3,215,512
2013-07-04 2013-07-02 18.340 184,152 +3,528 0.02% 3,377,344
2013-07-02 2013-06-27 18.312 180,624 -11,995 0.02% 3,307,521
2013-06-27 2013-06-25 18.453 192,619 +73,379 0.02% 3,554,469
2013-06-26 2013-06-24 19.332 119,240 -23,989 0.01% 2,305,159
2013-06-25 2013-06-21 20.324 143,229 -40,923 0.01% 2,911,017
2013-06-24 2013-06-20 20.211 184,152 +7,761 0.02% 3,721,865
2013-06-20 2013-06-18 21.005 176,391 +4,234 0.02% 3,705,009
2013-06-19 2013-06-17 22.671 172,157 +2,822 0.02% 3,902,912
2013-06-18 2013-06-14 22.612 169,335 +15,060 0.02% 3,828,925
2013-06-14 2013-06-11 22.375 154,275 -3,383 0.02% 3,451,915
2013-06-13 2013-06-10 22.730 157,658 +50,071 0.02% 3,583,530
2013-06-11 2013-06-07 22.730 107,587 -2,030 0.01% 2,445,428
2013-06-07 2013-06-05 23.114 109,617 -6,766 0.01% 2,533,689
2013-06-03 2013-05-30 22.405 116,383 +3,383 0.01% 2,607,519
2013-05-30 2013-05-28 22.966 113,000 +3,383 0.01% 2,595,184
2013-05-29 2013-05-27 22.582 109,617 +2,707 0.01% 2,475,369
2013-05-27 2013-05-23 22.937 106,910 +3,383 0.01% 2,452,160
2013-05-24 2013-05-22 23.557 103,527 -2,030 0.01% 2,438,825
2013-05-23 2013-05-21 23.144 105,557 -539,963 0.01% 2,442,966
2013-05-21 2013-05-16 22.966 645,520 +274,042 0.07% 14,825,160
2013-05-20 2013-05-15 22.878 371,478 +4,736 0.04% 8,498,509
2013-05-14 2013-05-10 24.267 366,742 +6,766 0.04% 8,899,641
2013-05-10 2013-05-08 24.149 359,976 -676 0.04% 8,692,892
2013-05-09 2013-05-07 23.912 360,652 +3,383 0.04% 8,623,936
2013-05-08 2013-05-06 23.439 357,269 -9,473 0.04% 8,374,082
2013-05-07 2013-05-03 22.286 366,742 -1,353 0.04% 8,173,361
2013-05-06 2013-05-02 21.961 368,095 +6,766 0.04% 8,083,834
2013-05-03 2013-04-30 22.227 361,329 +6,767 0.04% 8,031,364
2013-05-02 2013-04-29 22.050 354,562 +268,628 0.04% 7,818,072
2013-04-30 2013-04-26 23.025 85,934 -1,353 0.01% 1,978,660
2013-04-29 2013-04-25 23.291 87,287 +1,353 0.01% 2,033,033
2013-04-25 2013-04-23 21.991 85,934 +2,030 0.01% 1,889,760
2013-04-23 2013-04-19 22.730 83,904 -2,030 0.01% 1,907,118
2013-04-18 2013-04-16 22.700 85,934 +2,030 0.01% 1,950,720
2013-04-17 2013-04-15 23.144 83,904 +5,413 0.01% 1,941,838
2013-03-20 2013-03-18 25.153 78,491 +677 0.01% 1,974,322
2013-03-15 2013-03-13 25.686 77,814 -677 0.01% 1,998,693
2013-03-14 2013-03-12 26.129 78,491 +1,353 0.01% 2,050,883
2013-02-26 2013-02-22 27.163 77,138 +3,384 0.01% 2,095,331
2013-02-25 2013-02-21 27.695 73,754 +8,796 0.01% 2,042,649
2013-02-21 2013-02-19 28.523 64,958 +3,383 0.01% 1,852,800
2013-02-20 2013-02-18 29.114 61,575 +1,354 0.01% 1,792,707
2013-02-15 2013-02-08 29.114 60,221 +2,706 0.01% 1,753,286
2013-02-08 2013-02-06 29.705 57,515 +3,383 0.01% 1,708,503
2013-02-07 2013-02-05 30.075 54,132 -676 0.01% 1,628,010
2013-02-05 2013-02-01 30.962 54,808 +1,353 0.01% 1,696,941
2013-02-01 2013-01-30 30.962 53,455 -677 0.01% 1,655,050
2013-01-29 2013-01-25 30.075 54,132 +677 0.01% 1,628,010
2013-01-17 2013-01-15 31.331 53,455 +3,383 0.01% 1,674,800
2013-01-14 2013-01-10 31.700 50,072 +3,383 0.01% 1,587,307
2013-01-08 2013-01-04 31.996 46,689 -676 0.00% 1,493,864
2012-12-14 2012-12-12 30.444 47,365 -2,030 0.01% 1,441,994
2012-12-11 2012-12-07 30.297 49,395 -677 0.01% 1,496,496
2012-12-07 2012-12-05 29.853 50,072 -676 0.01% 1,494,807
2012-12-04 2012-11-30 29.410 50,748 -6,767 0.01% 1,492,487
2012-11-30 2012-11-28 28.523 57,515 +677 0.01% 1,640,503
2012-11-27 2012-11-23 29.085 56,838 -677 0.01% 1,653,113
2012-11-26 2012-11-22 28.671 57,515 +677 0.01% 1,649,003
2012-11-21 2012-11-19 28.493 56,838 +2,030 0.01% 1,619,513
2012-11-20 2012-11-16 28.139 54,808 +6,766 0.01% 1,542,232
2012-11-19 2012-11-15 28.257 48,042 +1,353 0.01% 1,357,524
2012-11-14 2012-11-12 29.055 46,689 -2,029 0.00% 1,356,553
2012-11-13 2012-11-09 29.528 48,718 -6,767 0.01% 1,438,546
2012-11-01 2012-10-30 29.410 55,485 -4,060 0.01% 1,631,802
2012-10-26 2012-10-24 30.444 59,545 -1,353 0.01% 1,812,805
2012-10-22 2012-10-18 30.888 60,898 -2,030 0.01% 1,880,996
2012-10-17 2012-10-15 28.730 62,928 -1,353 0.01% 1,807,919
2012-10-12 2012-10-10 28.789 64,281 +1,353 0.01% 1,850,590
2012-10-10 2012-10-08 29.055 62,928 -6,767 0.01% 1,828,379
2012-10-04 2012-09-28 29.026 69,695 -1,353 0.01% 2,022,934
2012-09-24 2012-09-20 28.405 71,048 +1,353 0.01% 2,018,106
2012-09-21 2012-09-19 29.321 69,695 -1,353 0.01% 2,043,534
2012-09-20 2012-09-18 28.375 71,048 +1,353 0.01% 2,016,006
2012-09-19 2012-09-17 29.055 69,695 +4,737 0.01% 2,024,994
2012-09-18 2012-09-14 29.144 64,958 -2,707 0.01% 1,893,120
2012-09-12 2012-09-10 26.838 67,665 -2,030 0.01% 1,816,012
2012-09-11 2012-09-07 26.336 69,695 -1,353 0.01% 1,835,473
2012-09-10 2012-09-06 24.621 71,048 +1,353 0.01% 1,749,305
2012-09-03 2012-08-30 24.799 69,695 +677 0.01% 1,728,352
2012-08-31 2012-08-29 25.272 69,018 +677 0.01% 1,744,203
2012-08-30 2012-08-28 26.631 68,341 +676 0.01% 1,820,014
2012-08-29 2012-08-27 26.868 67,665 -2,030 0.01% 1,818,012
2012-08-27 2012-08-23 27.902 69,695 -2,029 0.01% 1,944,654
2012-08-22 2012-08-20 27.223 71,724 -677 0.01% 1,952,508
2012-08-17 2012-08-15 26.720 72,401 +677 0.01% 1,934,558
2012-08-14 2012-08-10 27.695 71,724 -677 0.01% 1,986,428
2012-08-13 2012-08-09 27.636 72,401 -2,030 0.01% 2,000,898
2012-08-10 2012-08-08 26.661 74,431 -67,665 0.01% 1,984,399
2012-08-08 2012-08-06 26.188 142,096 +67,665 0.02% 3,721,211
2012-08-06 2012-08-02 26.158 74,431 -270,658 0.01% 1,946,999
2012-08-03 2012-08-01 26.040 345,089 -69,018 0.04% 8,986,192
2012-07-26 2012-07-24 24.415 414,107 +67,664 0.04% 10,110,236
2012-07-25 2012-07-23 24.681 346,443 +272,689 0.04% 8,550,410
2012-07-10 2012-07-06 26.809 73,754 -137,359 0.01% 1,977,250
2012-07-09 2012-07-05 26.661 211,113 +135,329 0.02% 5,628,468
2012-07-06 2012-07-04 26.572 75,784 -136,683 0.01% 2,013,752
2012-07-05 2012-07-03 26.158 212,467 +136,683 0.02% 5,557,807
2012-06-22 2012-06-20 27.777 75,784 -1,354 0.01% 2,105,059
2012-06-21 2012-06-19 27.318 77,138 +2,608 0.01% 2,107,272
2012-06-19 2012-06-15 26.125 74,530 -196,787 0.01% 1,947,107
2012-06-18 2012-06-14 25.544 271,317 +196,133 0.03% 6,930,496
2012-06-13 2012-06-11 25.789 75,184 -1,308 0.01% 1,938,893
2012-06-08 2012-06-06 24.718 76,492 -1,307 0.01% 1,890,724
2012-06-06 2012-06-04 23.739 77,799 -130,102 0.01% 1,846,871
2012-06-05 2012-06-01 24.626 207,901 +130,755 0.02% 5,119,804
2012-06-04 2012-05-31 24.963 77,146 +2,616 0.01% 1,925,770
2012-06-01 2012-05-30 25.605 74,530 -65,378 0.01% 1,908,347
2012-05-31 2012-05-29 25.972 139,908 -65,378 0.02% 3,633,717
2012-05-28 2012-05-24 24.412 205,286 +132,063 0.02% 5,011,446
2012-05-25 2012-05-23 24.443 73,223 -6,538 0.01% 1,789,761
2012-05-22 2012-05-18 24.596 79,761 -1,307 0.01% 1,961,767
2012-05-21 2012-05-17 24.473 81,068 -654 0.01% 1,983,994
2012-05-18 2012-05-16 24.443 81,722 +4,576 0.01% 1,997,499
2012-05-15 2012-05-11 26.462 77,146 +1,308 0.01% 2,041,411
2012-05-11 2012-05-09 26.798 75,838 +654 0.01% 2,032,319
2012-05-09 2012-05-07 27.991 75,184 +2,615 0.01% 2,104,492
2012-05-04 2012-05-02 29.613 72,569 -1,961 0.01% 2,148,955
2012-05-02 2012-04-27 28.389 74,530 -654 0.01% 2,115,826
2012-04-20 2012-04-18 28.695 75,184 -654 0.01% 2,157,392
2012-04-18 2012-04-16 28.420 75,838 +654 0.01% 2,155,279
2012-04-17 2012-04-13 28.664 75,184 -262,165 0.01% 2,155,092
2012-04-13 2012-04-11 27.502 337,349 +132,063 0.04% 9,277,692
2012-04-11 2012-04-05 28.725 205,286 -1,307 0.02% 5,896,927
2012-04-10 2012-04-03 29.062 206,593 -134,678 0.02% 6,003,991
2012-04-05 2012-04-02 27.746 341,271 -1,308 0.04% 9,469,074
2012-04-02 2012-03-29 27.257 342,579 +263,472 0.04% 9,337,686
2012-03-30 2012-03-28 27.991 79,107 +654 0.01% 2,214,302
2012-03-28 2012-03-26 27.624 78,453 +1,307 0.01% 2,167,196
2012-03-27 2012-03-23 27.226 77,146 +1,962 0.01% 2,100,411
2012-03-22 2012-03-20 27.899 75,184 +2,615 0.01% 2,097,592
2012-03-09 2012-03-07 28.787 72,569 +3,269 0.01% 2,089,015
2012-03-08 2012-03-06 29.337 69,300 +653 0.01% 2,033,072
2012-03-07 2012-03-05 30.821 68,647 +5,884 0.01% 2,115,765
2012-03-06 2012-03-02 32.121 62,763 +654 0.01% 2,016,015
2012-03-02 2012-02-29 32.656 62,109 -1,307 0.01% 2,028,258
2012-02-29 2012-02-27 32.045 63,416 -2,615 0.01% 2,032,140
2012-02-28 2012-02-24 32.274 66,031 +3,922 0.01% 2,131,087
2012-02-23 2012-02-21 32.351 62,109 -654 0.01% 2,009,258
2012-02-22 2012-02-20 32.733 62,763 +654 0.01% 2,054,416
2012-02-15 2012-02-13 32.580 62,109 +654 0.01% 2,023,508
2012-02-08 2012-02-06 31.662 61,455 -15,037 0.01% 1,945,801
2012-02-07 2012-02-03 31.815 76,492 +1,308 0.01% 2,433,606
2012-02-06 2012-02-02 31.280 75,184 -654 0.01% 2,351,742
2012-01-31 2012-01-27 31.815 75,838 -13,076 0.01% 2,412,798
2012-01-30 2012-01-26 31.739 88,914 -2,615 0.01% 2,822,014
2012-01-27 2012-01-20 30.377 91,529 -1,961 0.01% 2,780,410
2012-01-20 2012-01-18 29.215 93,490 -1,961 0.01% 2,731,300
2012-01-13 2012-01-11 27.685 95,451 -5,884 0.01% 2,642,591
2012-01-10 2012-01-06 25.391 101,335 +3,269 0.01% 2,572,992
2011-12-30 2011-12-28 25.697 98,066 -6,538 0.01% 2,519,989
2011-12-23 2011-12-21 25.758 104,604 -6,538 0.01% 2,694,395
2011-12-21 2011-12-19 25.666 111,142 +6,538 0.01% 2,852,601
2011-12-16 2011-12-14 26.186 104,604 +1,961 0.01% 2,739,195
2011-12-15 2011-12-13 26.553 102,643 +6,538 0.01% 2,725,523
2011-12-13 2011-12-09 27.441 96,105 +654 0.01% 2,637,177
2011-12-08 2011-12-06 29.061 95,451 +1,848 0.01% 2,773,919
2011-12-05 2011-12-01 29.898 93,603 -29,049 0.01% 2,798,515
2011-12-01 2011-11-29 27.760 122,652 +12,911 0.01% 3,404,812
2011-11-30 2011-11-28 26.830 109,741 -14,202 0.01% 2,944,404
2011-11-29 2011-11-25 25.901 123,943 +1,937 0.01% 3,210,250
2011-11-28 2011-11-24 26.521 122,006 -646 0.01% 3,235,679
2011-11-25 2011-11-23 25.808 122,652 +14,202 0.01% 3,165,411
2011-11-18 2011-11-16 28.101 108,450 +1,937 0.01% 3,047,526
2011-11-17 2011-11-15 29.061 106,513 +12,910 0.01% 3,095,394
2011-11-16 2011-11-14 29.371 93,603 -1,291 0.01% 2,749,215
2011-11-15 2011-11-11 28.349 94,894 +1,937 0.01% 2,690,112
2011-11-14 2011-11-10 27.915 92,957 +1,291 0.01% 2,594,881
2011-11-09 2011-11-07 29.681 91,666 +646 0.01% 2,720,723
2011-11-08 2011-11-04 30.115 91,020 -8,392 0.01% 2,741,029
2011-11-04 2011-11-02 29.712 99,412 +1,291 0.01% 2,953,711
2011-11-03 2011-11-01 28.318 98,121 +645 0.01% 2,778,553
2011-11-02 2011-10-31 29.898 97,476 +4,519 0.01% 2,914,309
2011-10-31 2011-10-27 30.641 92,957 -28,403 0.01% 2,848,321
2011-10-27 2011-10-25 26.366 121,360 +12,265 0.01% 3,199,747
2011-10-26 2011-10-24 26.211 109,095 -14,848 0.01% 2,859,471
2011-10-25 2011-10-21 23.577 123,943 -14,201 0.01% 2,922,249
2011-10-24 2011-10-20 23.237 138,144 +14,201 0.02% 3,209,991
2011-10-21 2011-10-19 24.135 123,943 -144,599 0.01% 2,991,369
2011-10-20 2011-10-18 24.011 268,542 +144,599 0.03% 6,447,991
2011-10-19 2011-10-17 27.171 123,943 -645 0.01% 3,367,690
2011-10-18 2011-10-14 25.591 124,588 +10,974 0.01% 3,188,356
2011-10-17 2011-10-13 26.211 113,614 -129,107 0.01% 2,977,918
2011-10-14 2011-10-12 23.577 242,721 +120,715 0.03% 5,722,720
2011-10-13 2011-10-11 22.834 122,006 -137,499 0.01% 2,785,859
2011-10-12 2011-10-10 22.152 259,505 +143,309 0.03% 5,748,603
2011-10-11 2011-10-07 21.966 116,196 -5,810 0.01% 2,552,395
2011-10-10 2011-10-06 19.457 122,006 -58,098 0.01% 2,373,840
2011-10-07 2011-10-04 17.598 180,104 +58,744 0.02% 3,169,438
2011-10-06 2011-10-03 18.868 121,360 +1,936 0.01% 2,289,831
2011-10-04 2011-09-30 21.378 119,424 +9,683 0.01% 2,553,002
2011-10-03 2011-09-28 22.307 109,741 -12,911 0.01% 2,448,003
2011-09-30 2011-09-27 22.741 122,652 -71,008 0.01% 2,789,210
2011-09-28 2011-09-26 19.395 193,660 +5,164 0.02% 3,755,993
2011-09-27 2011-09-23 21.378 188,496 +1,937 0.02% 4,029,598
2011-09-26 2011-09-22 21.811 186,559 +65,844 0.02% 4,069,110
2011-09-23 2011-09-21 24.879 120,715 +14,202 0.01% 3,003,221
2011-09-22 2011-09-20 26.056 106,513 +6,455 0.01% 2,775,295
2011-09-21 2011-09-19 26.954 100,058 +646 0.01% 2,697,004
2011-09-20 2011-09-16 28.906 99,412 +645 0.01% 2,873,631
2011-09-16 2011-09-14 29.185 98,767 -127,816 0.01% 2,882,526
2011-09-15 2011-09-12 29.712 226,583 +130,398 0.03% 6,732,191
2011-09-14 2011-09-09 32.454 96,185 +9,683 0.01% 3,121,562
2011-09-08 2011-09-06 32.609 86,502 -256,922 0.01% 2,820,712
2011-09-07 2011-09-05 32.531 343,424 +135,562 0.04% 11,171,988
2011-09-06 2011-09-02 34.003 207,862 +129,752 0.02% 7,067,896
2011-09-05 2011-09-01 35.397 78,110 -645 0.01% 2,764,861
2011-09-01 2011-08-30 33.383 78,755 -380,866 0.01% 2,629,093
2011-08-31 2011-08-29 32.454 459,621 -12,265 0.05% 14,916,414
2011-08-26 2011-08-24 30.858 471,886 +6,456 0.05% 14,561,528
2011-08-24 2011-08-22 30.300 465,430 +2,582 0.05% 14,102,748
2011-08-23 2011-08-19 32.376 462,848 +5,810 0.05% 14,985,292
2011-08-17 2011-08-15 36.326 457,038 -646 0.05% 16,602,584
2011-08-16 2011-08-12 35.010 457,684 +14,847 0.05% 16,023,401
2011-08-12 2011-08-10 35.552 442,837 +4,519 0.05% 15,743,711
2011-08-10 2011-08-08 36.946 438,318 +6,455 0.05% 16,194,152
2011-08-09 2011-08-05 38.495 431,863 +132,981 0.05% 16,624,666
2011-08-08 2011-08-04 40.819 298,882 +128,461 0.03% 12,200,030
2011-08-05 2011-08-03 41.051 170,421 +8,392 0.02% 6,995,995
2011-08-04 2011-08-02 42.136 162,029 +3,228 0.02% 6,827,193
2011-08-03 2011-08-01 43.065 158,801 -129,107 0.02% 6,838,779
2011-07-28 2011-07-26 43.452 287,908 -5,165 0.03% 12,510,283
2011-07-27 2011-07-25 42.368 293,073 +258,214 0.03% 12,416,914
2011-07-26 2011-07-22 42.445 34,859 -1,291 0.00% 1,479,606
2011-07-25 2011-07-21 41.748 36,150 +3,228 0.00% 1,509,203
2011-07-18 2011-07-14 42.600 32,922 -15,493 0.00% 1,402,489
2011-07-15 2011-07-13 41.361 48,415 -4,519 0.01% 2,002,496
2011-07-14 2011-07-12 39.347 52,934 +4,519 0.01% 2,082,807
2011-07-12 2011-07-08 41.903 48,415 -1,937 0.01% 2,028,746
2011-07-08 2011-07-06 40.819 50,352 +3,228 0.01% 2,055,313
2011-07-07 2011-07-05 41.206 47,124 -646 0.01% 1,941,799
2011-07-06 2011-07-04 41.593 47,770 -18,720 0.01% 1,986,919
2011-07-05 2011-06-30 40.044 66,490 -12,265 0.01% 2,662,548
2011-07-04 2011-06-29 38.495 78,755 -646 0.01% 3,031,692
2011-06-29 2011-06-27 39.192 79,401 -129,107 0.01% 3,111,910
2011-06-28 2011-06-24 38.728 208,508 +6,456 0.02% 8,075,013
2011-06-27 2011-06-23 38.650 202,052 +1,936 0.02% 7,809,338
2011-06-24 2011-06-22 39.037 200,116 -1,936 0.02% 7,812,012
2011-06-20 2011-06-16 38.185 202,052 +135,562 0.02% 7,715,438
2011-06-16 2011-06-14 39.502 66,490 +3,228 0.01% 2,626,498
2011-06-13 2011-06-09 39.735 63,262 +1,291 0.01% 2,513,685
2011-06-10 2011-06-08 40.199 61,971 -1,291 0.01% 2,491,187
2011-06-09 2011-06-07 40.587 63,262 +12,910 0.01% 2,567,584
2011-06-07 2011-06-02 39.735 50,352 +2,582 0.01% 2,000,712
2011-06-03 2011-06-01 40.974 47,770 -15,492 0.01% 1,957,318
2011-06-02 2011-05-31 40.819 63,262 -2,583 0.01% 2,582,284
2011-06-01 2011-05-30 40.277 65,845 -195,596 0.01% 2,652,019
2011-05-31 2011-05-27 40.432 261,441 -259,505 0.03% 10,570,480
2011-05-30 2011-05-26 39.425 520,946 -4,519 0.06% 20,538,136
2011-05-26 2011-05-24 38.185 525,465 -1,937 0.06% 20,065,096
2011-05-25 2011-05-23 37.643 527,402 -1,291 0.06% 19,853,111
2011-05-24 2011-05-20 38.340 528,693 -1,291 0.06% 20,270,259
2011-05-23 2011-05-19 38.573 529,984 -16,784 0.06% 20,442,906
2011-05-20 2011-05-18 38.263 546,768 -5,810 0.06% 20,920,910
2011-05-17 2011-05-13 38.340 552,578 -2,582 0.06% 21,186,017
2011-05-16 2011-05-12 37.333 555,160 +10,974 0.06% 20,726,012
2011-05-13 2011-05-11 38.185 544,186 +4,519 0.06% 20,779,965
2011-05-11 2011-05-06 37.333 539,667 +194,306 0.06% 20,147,605
2011-05-09 2011-05-05 38.185 345,361 +91,666 0.04% 13,187,751
2011-05-06 2011-05-04 39.645 253,695 +7,101 0.03% 10,057,721
2011-05-05 2011-05-03 40.427 246,594 +3,612 0.03% 9,969,027
2011-05-04 2011-04-29 41.209 242,982 +7,673 0.03% 10,013,005
2011-05-03 2011-04-28 41.209 235,309 -7,673 0.03% 9,696,809
2011-04-29 2011-04-27 41.522 242,982 +121,491 0.03% 10,089,005
2011-04-28 2011-04-26 42.538 121,491 +1,279 0.01% 5,168,002
2011-04-27 2011-04-21 42.695 120,212 -5,755 0.01% 5,132,396
2011-04-26 2011-04-20 40.349 125,967 -25,577 0.01% 5,082,603
2011-04-21 2011-04-19 40.036 151,544 +5,115 0.02% 6,067,201
2011-04-20 2011-04-18 40.583 146,429 +1,919 0.02% 5,942,568
2011-04-13 2011-04-11 42.382 144,510 -1,919 0.02% 6,124,588
2011-04-08 2011-04-06 41.991 146,429 +640 0.02% 6,148,669
2011-04-07 2011-04-04 42.616 145,789 -1,918 0.02% 6,212,994
2011-04-06 2011-04-01 40.896 147,707 -255,771 0.02% 6,040,633
2011-04-04 2011-03-31 40.583 403,478 +640 0.05% 16,374,458
2011-04-01 2011-03-30 40.661 402,838 -11,510 0.05% 16,379,984
2011-03-31 2011-03-29 38.550 414,348 -19,183 0.05% 15,973,198
2011-03-28 2011-03-24 37.299 433,531 -6,394 0.05% 16,170,306
2011-03-25 2011-03-23 37.299 439,925 -38,366 0.05% 16,408,796
2011-03-24 2011-03-22 37.377 478,291 -1,279 0.05% 17,877,213
2011-03-22 2011-03-18 36.908 479,570 -3,197 0.05% 17,700,018
2011-03-18 2011-03-16 36.752 482,767 -12,788 0.05% 17,742,513
2011-03-17 2011-03-15 36.361 495,555 -40,923 0.06% 18,018,744
2011-03-15 2011-03-11 36.126 536,478 +3,197 0.06% 19,380,885
2011-03-14 2011-03-10 36.752 533,281 +141,952 0.06% 19,598,989
2011-03-09 2011-03-07 39.098 391,329 -131,082 0.04% 15,300,011
2011-03-08 2011-03-04 39.019 522,411 -11,510 0.06% 20,384,148
2011-03-04 2011-03-02 38.003 533,921 +11,510 0.06% 20,290,511
2011-03-02 2011-02-28 38.237 522,411 +11,510 0.06% 19,975,648
2011-02-28 2011-02-24 36.361 510,901 +264,083 0.06% 18,576,736
2011-02-25 2011-02-23 38.159 246,818 +1,278 0.03% 9,418,383
2011-02-22 2011-02-18 39.801 245,540 +1,279 0.03% 9,772,816
2011-02-18 2011-02-16 40.270 244,261 -3,836 0.03% 9,836,511
2011-02-15 2011-02-11 38.237 248,097 -125,328 0.03% 9,486,589
2011-02-14 2011-02-10 37.690 373,425 -127,885 0.04% 14,074,408
2011-02-11 2011-02-09 38.785 501,310 +257,049 0.06% 19,443,200
2011-02-09 2011-02-07 40.270 244,261 +640 0.03% 9,836,511
2011-02-08 2011-02-02 40.270 243,621 -9,592 0.03% 9,810,738
2011-02-07 2011-01-31 38.941 253,213 +1,279 0.03% 9,860,412
2011-01-31 2011-01-27 39.176 251,934 -1,918 0.03% 9,869,706
2011-01-28 2011-01-26 38.003 253,852 +3,197 0.03% 9,647,095
2011-01-26 2011-01-24 38.316 250,655 -120,852 0.03% 9,604,000
2011-01-25 2011-01-21 39.645 371,507 +129,165 0.04% 14,728,369
2011-01-21 2011-01-19 40.896 242,342 +639 0.03% 9,910,831
2011-01-19 2011-01-17 40.192 241,703 +639 0.03% 9,714,599
2011-01-18 2011-01-14 41.052 241,064 +1,919 0.03% 9,896,266
2011-01-17 2011-01-13 41.834 239,145 -12,789 0.03% 10,004,486
2011-01-14 2011-01-12 42.147 251,934 -5,115 0.03% 10,618,306
2011-01-11 2011-01-07 39.723 257,049 +1,918 0.03% 10,210,790
2011-01-07 2011-01-05 40.818 255,131 +14,707 0.03% 10,413,901
2011-01-06 2011-01-04 41.522 240,424 +110,621 0.03% 9,982,793
2011-01-05 2011-01-03 41.365 129,803 +58,187 0.01% 5,369,330
2011-01-04 2010-12-31 39.958 71,616 +640 0.01% 2,861,611
2010-12-28 2010-12-22 38.472 70,976 +21,101 0.01% 2,730,589
2010-12-23 2010-12-21 38.550 49,875 -5,116 0.01% 1,922,691
2010-12-22 2010-12-20 38.316 54,991 +12,789 0.01% 2,107,014
2010-12-20 2010-12-16 37.299 42,202 +3,197 0.00% 1,574,096
2010-12-17 2010-12-15 38.550 39,005 -14,067 0.00% 1,503,651
2010-12-10 2010-12-08 38.707 53,072 -640 0.01% 2,054,236
2010-12-09 2010-12-07 39.489 53,712 -48,596 0.01% 2,121,008
2010-12-08 2010-12-06 38.550 102,308 +48,596 0.01% 3,943,994
2010-12-07 2010-12-03 37.690 53,712 -1,279 0.01% 2,024,408
2010-12-02 2010-11-30 35.188 54,991 -1,918 0.01% 1,935,013
2010-12-01 2010-11-29 35.813 56,909 +640 0.01% 2,038,103
2010-11-29 2010-11-25 35.813 56,269 -127,886 0.01% 2,015,182
2010-11-26 2010-11-24 35.344 184,155 -57,548 0.02% 6,508,811
2010-11-25 2010-11-23 35.735 241,703 +140,674 0.03% 8,637,299
2010-11-23 2010-11-19 36.204 101,029 -271,756 0.01% 3,657,689
2010-11-22 2010-11-18 36.048 372,785 +12,149 0.04% 13,438,137
2010-11-19 2010-11-17 34.249 360,636 +58,827 0.04% 12,351,591
2010-11-18 2010-11-16 37.299 301,809 +121,491 0.03% 11,257,197
2010-11-17 2010-11-15 38.237 180,318 +5,115 0.02% 6,894,895
2010-11-16 2010-11-12 38.081 175,203 +143,232 0.02% 6,671,910
2010-11-15 2010-11-11 40.740 31,971 -14,068 0.00% 1,302,488
2010-11-11 2010-11-09 39.254 46,039 +11,510 0.01% 1,807,213
2010-11-09 2010-11-05 39.254 34,529 -5,115 0.00% 1,355,400
2010-11-04 2010-11-02 35.735 39,644 -17,904 0.00% 1,416,685
2010-11-01 2010-10-28 34.249 57,548 +25,577 0.01% 1,970,988
2010-10-22 2010-10-20 34.719 31,971 -6,395 0.00% 1,109,990
2010-10-21 2010-10-19 35.813 38,366 +6,395 0.00% 1,374,016
2010-10-20 2010-10-18 33.702 31,971 -640 0.00% 1,077,490
2010-10-18 2010-10-14 36.204 32,611 -44,120 0.00% 1,180,660
2010-10-15 2010-10-13 34.249 76,731 +6,394 0.01% 2,627,996
2010-10-14 2010-10-12 33.858 70,337 +38,366 0.01% 2,381,505
2010-10-12 2010-10-08 31.982 31,971 -3,197 0.00% 1,022,490
2010-10-11 2010-10-07 31.747 35,168 +3,197 0.00% 1,116,486
2010-10-07 2010-10-05 32.451 31,971 -1,279 0.00% 1,037,490
2010-10-06 2010-10-04 32.451 33,250 -14,707 0.00% 1,078,995
2010-10-05 2010-09-30 30.746 47,957 -6,394 0.01% 1,474,502
2010-09-29 2010-09-27 30.277 54,351 -4,476 0.01% 1,645,594
2010-09-28 2010-09-24 29.026 58,827 -1,279 0.01% 1,707,514
2010-09-13 2010-09-09 27.806 60,106 +6,394 0.01% 1,671,319
2010-09-06 2010-09-02 27.493 53,712 -5,115 0.01% 1,476,726
2010-09-03 2010-09-01 26.837 58,827 -5,755 0.01% 1,578,715
2010-08-23 2010-08-19 26.430 64,582 -3,197 0.01% 1,706,899
2010-08-18 2010-08-16 25.836 67,779 +3,197 0.01% 1,751,116
2010-08-13 2010-08-11 25.898 64,582 +3,197 0.01% 1,672,559
2010-08-05 2010-08-03 27.056 61,385 -3,197 0.01% 1,660,803
2010-08-04 2010-08-02 27.337 64,582 -3,197 0.01% 1,765,479
2010-07-30 2010-07-28 26.586 67,779 -1,279 0.01% 1,801,996
2010-07-29 2010-07-27 26.805 69,058 -3,197 0.01% 1,851,120
2010-07-27 2010-07-23 26.336 72,255 -2,558 0.01% 1,902,916
2010-07-26 2010-07-22 25.617 74,813 -12,788 0.01% 1,916,464
2010-07-23 2010-07-21 24.960 87,601 -6,395 0.01% 2,186,511
2010-07-22 2010-07-20 24.240 93,996 -6,394 0.01% 2,278,509
2010-07-14 2010-07-12 23.865 100,390 -12,788 0.01% 2,395,823
2010-07-09 2010-07-07 23.052 113,178 -1,279 0.01% 2,608,971
2010-07-07 2010-07-05 22.551 114,457 -370,867 0.01% 2,581,174
2010-07-06 2010-07-02 22.614 485,324 +383,655 0.05% 10,975,132
2010-07-05 2010-06-30 22.989 101,669 +1,279 0.01% 2,337,306
2010-06-29 2010-06-25 24.053 100,390 +6,394 0.01% 2,414,663
2010-06-24 2010-06-22 24.929 93,996 -6,394 0.01% 2,343,189
2010-06-23 2010-06-21 24.772 100,390 -14,707 0.01% 2,486,883
2010-06-22 2010-06-18 23.114 115,097 -1,279 0.01% 2,660,407
2010-06-04 2010-06-02 23.208 116,376 +12,789 0.01% 2,700,891
2010-06-03 2010-06-01 23.365 103,587 +6,394 0.01% 2,420,280
2010-06-01 2010-05-28 24.647 97,193 -147,068 0.01% 2,395,526
2010-05-26 2010-05-24 23.584 244,261 -1,279 0.03% 5,760,566
2010-05-25 2010-05-20 22.708 245,540 +3,198 0.03% 5,575,689
2010-05-20 2010-05-18 23.521 242,342 +4,476 0.03% 5,700,149
2010-05-19 2010-05-17 23.365 237,866 +12,788 0.03% 5,557,669
2010-05-17 2010-05-13 24.522 225,078 -57,548 0.03% 5,519,361
2010-05-14 2010-05-12 23.701 282,626 +6,394 0.03% 6,698,545
2010-05-13 2010-05-11 23.670 276,232 +2,098 0.03% 6,538,294
2010-05-12 2010-05-10 23.985 274,134 +3,807 0.03% 6,575,035
2010-05-11 2010-05-07 23.134 270,327 +3,173 0.03% 6,253,685
2010-05-10 2010-05-06 23.386 267,154 +190,371 0.03% 6,247,641
2010-05-07 2010-05-05 24.048 76,783 +6,980 0.01% 1,846,461
2010-05-06 2010-05-04 25.214 69,803 +6,346 0.01% 1,760,008
2010-05-04 2010-04-30 26.349 63,457 -126,914 0.01% 1,672,000
2010-05-03 2010-04-29 25.876 190,371 +126,914 0.02% 4,926,000
2010-04-29 2010-04-27 26.380 63,457 +5,711 0.01% 1,674,000
2010-04-23 2010-04-21 27.578 57,746 -1,269 0.01% 1,592,504
2010-04-22 2010-04-20 27.073 59,015 +1,269 0.01% 1,597,740
2010-04-21 2010-04-19 26.821 57,746 +1,269 0.01% 1,548,824
2010-04-19 2010-04-15 28.523 56,477 +1,904 0.01% 1,610,908
2010-04-12 2010-04-08 29.091 54,573 -6,346 0.01% 1,587,560
2010-04-09 2010-04-07 29.469 60,919 -6,345 0.01% 1,795,208
2010-04-07 2010-03-31 27.641 67,264 -6,346 0.01% 1,859,229
2010-04-01 2010-03-30 27.672 73,610 -1,904 0.01% 2,036,957
2010-03-31 2010-03-29 26.664 75,514 -1,269 0.01% 2,013,485
2010-03-29 2010-03-25 25.939 76,783 +6,346 0.01% 1,991,661
2010-03-26 2010-03-24 26.254 70,437 -6,346 0.01% 1,849,253
2010-03-22 2010-03-18 26.538 76,783 +6,346 0.01% 2,037,641
2010-03-19 2010-03-17 26.790 70,437 -635 0.01% 1,886,993
2010-03-16 2010-03-12 26.317 71,072 -634 0.01% 1,870,404
2010-03-12 2010-03-10 26.443 71,706 +1,269 0.01% 1,896,129
2010-02-19 2010-02-17 25.561 70,437 -4,442 0.01% 1,800,413
2010-02-12 2010-02-10 24.331 74,879 -5,077 0.01% 1,821,914
2010-02-10 2010-02-08 22.882 79,956 -126,914 0.01% 1,829,524
2010-02-09 2010-02-05 23.291 206,870 +137,067 0.02% 4,818,285
2010-02-08 2010-02-04 24.615 69,803 +1,904 0.01% 1,718,208
2010-02-05 2010-02-03 25.624 67,899 -3,173 0.01% 1,739,820
2010-02-04 2010-02-02 24.930 71,072 -1,904 0.01% 1,771,844
2010-02-03 2010-02-01 24.521 72,976 +3,173 0.01% 1,789,411
2010-01-27 2010-01-25 26.916 69,803 -444,199 0.01% 1,878,808
2010-01-26 2010-01-22 26.758 514,002 +197,986 0.06% 13,753,809
2010-01-25 2010-01-21 27.136 316,016 +257,636 0.04% 8,575,565
2010-01-22 2010-01-20 28.050 58,380 +3,172 0.01% 1,637,588
2010-01-21 2010-01-19 28.712 55,208 -1,903 0.01% 1,585,152
2010-01-20 2010-01-18 28.429 57,111 +3,807 0.01% 1,623,592
2010-01-19 2010-01-15 28.019 53,304 +2,538 0.01% 1,493,523
2010-01-15 2010-01-13 29.122 50,766 +5,712 0.01% 1,478,412
2010-01-14 2010-01-12 30.666 45,054 +634 0.01% 1,381,646
2010-01-13 2010-01-11 30.856 44,420 -5,076 0.01% 1,370,603
2010-01-12 2010-01-08 30.005 49,496 +3,172 0.01% 1,485,106
2010-01-07 2010-01-05 31.202 46,324 -3,172 0.01% 1,445,412
2010-01-06 2010-01-04 29.028 49,496 -1,270 0.01% 1,436,747
2009-12-30 2009-12-28 28.429 50,766 +635 0.01% 1,443,211
2009-12-29 2009-12-24 28.649 50,131 -1,904 0.01% 1,436,219
2009-12-21 2009-12-17 28.555 52,035 +1,269 0.01% 1,485,848
2009-12-18 2009-12-16 29.280 50,766 +3,173 0.01% 1,486,412
2009-12-09 2009-12-07 31.234 47,593 +1,904 0.01% 1,486,508
2009-12-07 2009-12-03 31.911 45,689 -1,904 0.01% 1,457,999
2009-12-04 2009-12-02 31.675 47,593 +3,173 0.01% 1,507,508
2009-12-02 2009-11-30 31.171 44,420 -2,538 0.01% 1,384,603
2009-12-01 2009-11-27 29.595 46,958 +3,807 0.01% 1,389,715
2009-11-30 2009-11-26 32.621 43,151 +1,904 0.00% 1,407,608
2009-11-27 2009-11-25 32.542 41,247 -1,269 0.00% 1,342,248
2009-11-25 2009-11-23 31.990 42,516 -13,961 0.00% 1,360,094
2009-11-24 2009-11-20 30.919 56,477 +1,269 0.01% 1,746,188
2009-11-20 2009-11-18 30.856 55,208 +9,519 0.01% 1,703,473
2009-11-19 2009-11-17 31.911 45,689 -6,346 0.01% 1,457,999
2009-11-02 2009-10-29 27.987 52,035 -634 0.01% 1,456,327
2009-10-29 2009-10-27 29.248 52,669 +1,269 0.01% 1,540,471
2009-10-23 2009-10-21 29.784 51,400 +634 0.01% 1,530,895
2009-10-22 2009-10-20 29.721 50,766 -634 0.01% 1,508,812
2009-10-20 2009-10-16 29.217 51,400 +634 0.01% 1,501,735
2009-10-19 2009-10-15 29.469 50,766 -634 0.01% 1,496,012
2009-10-15 2009-10-13 28.775 51,400 -64,726 0.01% 1,479,055
2009-10-14 2009-10-12 28.208 116,126 +634 0.01% 3,275,692
2009-10-09 2009-10-07 28.492 115,492 -254,462 0.01% 3,290,568
2009-10-06 2009-10-02 26.601 369,954 +126,914 0.04% 9,841,033
2009-09-30 2009-09-28 26.884 243,040 -9,519 0.03% 6,533,972
2009-09-29 2009-09-25 27.798 252,559 +191,006 0.03% 7,020,725
2009-09-28 2009-09-24 27.735 61,553 -12,057 0.01% 1,707,192
2009-09-21 2009-09-17 30.131 73,610 -635 0.01% 2,217,917
2009-09-11 2009-09-09 29.532 74,245 -133,639 0.01% 2,192,589
2009-09-08 2009-09-04 27.546 207,884 +12,692 0.02% 5,726,417
2009-09-07 2009-09-03 27.168 195,192 -635 0.02% 5,302,977
2009-09-02 2009-08-31 25.498 195,827 +126,914 0.02% 4,993,115
2009-09-01 2009-08-28 26.569 68,913 -13,961 0.01% 1,830,962
2009-08-28 2009-08-26 27.578 82,874 -634 0.01% 2,285,477
2009-08-27 2009-08-25 27.672 83,508 +12,691 0.01% 2,310,857
2009-08-26 2009-08-24 27.483 70,817 -6,345 0.01% 1,946,276
2009-08-25 2009-08-21 26.128 77,162 -1,904 0.01% 2,016,083
2009-08-21 2009-08-19 25.182 79,066 -12,692 0.01% 1,991,072
2009-08-20 2009-08-18 26.191 91,758 -126,279 0.01% 2,403,231
2009-08-19 2009-08-17 25.592 218,037 +136,433 0.02% 5,580,032
2009-08-17 2009-08-13 28.050 81,604 +6,345 0.01% 2,289,032
2009-08-13 2009-08-11 28.114 75,259 -312,843 0.01% 2,115,796
2009-08-12 2009-08-10 28.334 388,102 +3,173 0.04% 10,996,540
2009-08-11 2009-08-07 26.727 384,929 +316,651 0.04% 10,287,906
2009-08-10 2009-08-06 28.303 68,278 +2,538 0.01% 1,932,447
2009-08-07 2009-08-05 28.586 65,740 +6,346 0.01% 1,879,263
2009-08-06 2009-08-04 29.406 59,394 -1,270 0.01% 1,746,525
2009-08-04 2009-07-31 28.177 60,664 -634 0.01% 1,709,303
2009-08-03 2009-07-30 26.191 61,298 -15,864 0.01% 1,605,454
2009-07-31 2009-07-29 25.718 77,162 -635 0.01% 1,984,468
2009-07-30 2009-07-28 28.114 77,797 +5,456 0.01% 2,187,148
2009-07-29 2009-07-27 26.664 72,341 -318,554 0.01% 1,928,881
2009-07-28 2009-07-24 25.561 390,895 +318,554 0.04% 9,991,518
2009-07-24 2009-07-22 23.417 72,341 -1,269 0.01% 1,694,041
2009-07-23 2009-07-21 24.016 73,610 -2,538 0.01% 1,767,837
2009-07-21 2009-07-17 21.684 76,148 +1,269 0.01% 1,651,191
2009-07-20 2009-07-16 20.959 74,879 -10,153 0.01% 1,569,395
2009-07-17 2009-07-15 20.959 85,032 -3,808 0.01% 1,782,192
2009-07-16 2009-07-14 19.698 88,840 +1,269 0.01% 1,750,004
2009-07-15 2009-07-13 18.879 87,571 +3,173 0.01% 1,653,247
2009-07-14 2009-07-10 19.257 84,398 -1,269 0.01% 1,625,264
2009-07-13 2009-07-09 19.415 85,667 +1,269 0.01% 1,663,201
2009-07-09 2009-07-07 19.761 84,398 -2,538 0.01% 1,667,824
2009-07-08 2009-07-06 19.887 86,936 -6,346 0.01% 1,728,938
2009-07-07 2009-07-03 20.297 93,282 +1,269 0.01% 1,893,364
2009-07-03 2009-06-30 20.014 92,013 +1,269 0.01% 1,841,507
2009-07-02 2009-06-29 20.738 90,744 -5,711 0.01% 1,881,890
2009-06-30 2009-06-26 21.306 96,455 +635 0.01% 2,055,048
2009-06-26 2009-06-24 19.635 95,820 -635 0.01% 1,881,459
2009-06-25 2009-06-23 18.343 96,455 +1,904 0.01% 1,769,287
2009-06-23 2009-06-19 19.415 94,551 +7,615 0.01% 1,835,682
2009-06-18 2009-06-16 20.770 86,936 +13,326 0.01% 1,805,658
2009-06-17 2009-06-15 21.652 73,610 +3,173 0.01% 1,593,838
2009-06-16 2009-06-12 22.661 70,437 -7,615 0.01% 1,596,174
2009-06-15 2009-06-11 22.724 78,052 -635 0.01% 1,773,658
2009-06-11 2009-06-09 21.274 78,687 +635 0.01% 1,674,007
2009-06-10 2009-06-08 21.873 78,052 +7,615 0.01% 1,707,238
2009-06-09 2009-06-05 22.472 70,437 -635 0.01% 1,582,854
2009-06-08 2009-06-04 22.125 71,072 +6,346 0.01% 1,572,484
2009-06-05 2009-06-03 22.661 64,726 -9,519 0.01% 1,466,757
2009-06-03 2009-06-01 21.968 74,245 -634 0.01% 1,630,987
2009-06-02 2009-05-29 20.203 74,879 +8,249 0.01% 1,512,755
2009-05-22 2009-05-20 18.550 66,630 +1,776 0.01% 1,235,987
2009-05-21 2009-05-19 19.154 64,854 -10,074 0.01% 1,242,182
2009-05-20 2009-05-18 17.756 74,928 -3,149 0.01% 1,330,415
2009-05-19 2009-05-15 17.438 78,077 +4,408 0.01% 1,361,528
2009-05-14 2009-05-12 17.216 73,669 +5,037 0.01% 1,268,280
2009-05-12 2009-05-08 18.264 68,632 +8,815 0.01% 1,253,504
2009-05-11 2009-05-07 17.311 59,817 -629 0.01% 1,035,505
2009-05-07 2009-05-05 16.358 60,446 -34,001 0.01% 988,794
2009-05-06 2009-05-04 16.136 94,447 +30,852 0.01% 1,523,993
2009-05-05 2009-04-30 14.643 63,595 -629 0.01% 931,226
2009-04-30 2009-04-28 12.896 64,224 -1,889 0.01% 828,237
2009-04-29 2009-04-27 13.341 66,113 +1,889 0.01% 881,997
2009-04-28 2009-04-24 14.167 64,224 -3,149 0.01% 909,836
2009-04-27 2009-04-23 14.040 67,373 -6,296 0.01% 945,887
2009-04-23 2009-04-21 14.738 73,669 -3,148 0.01% 1,085,760
2009-04-22 2009-04-20 15.691 76,817 +629 0.01% 1,205,356
2009-04-21 2009-04-17 15.437 76,188 +6,297 0.01% 1,176,126
2009-04-20 2009-04-16 16.231 69,891 -4,408 0.01% 1,134,418
2009-04-17 2009-04-15 16.485 74,299 -629 0.01% 1,224,846
2009-04-15 2009-04-09 14.135 74,928 -5,037 0.01% 1,059,096
2009-04-08 2009-04-06 14.627 79,965 -1,889 0.01% 1,169,663
2009-04-07 2009-04-03 13.881 81,854 -1,889 0.01% 1,136,194
2009-04-06 2009-04-02 13.944 83,743 +1,259 0.01% 1,167,734
2009-04-03 2009-04-01 13.023 82,484 -3,148 0.01% 1,074,199
2009-04-02 2009-03-31 12.833 85,632 +3,148 0.01% 1,098,876
2009-04-01 2009-03-30 12.769 82,484 +1,889 0.01% 1,053,239
2009-03-31 2009-03-27 14.405 80,595 +1,889 0.01% 1,160,958
2009-03-30 2009-03-26 14.151 78,706 +1,259 0.01% 1,113,747
2009-03-27 2009-03-25 13.436 77,447 -630 0.01% 1,040,581
2009-03-26 2009-03-24 13.436 78,077 +630 0.01% 1,049,046
2009-03-25 2009-03-23 13.897 77,447 -1,889 0.01% 1,076,251
2009-03-24 2009-03-20 12.451 79,336 -8,815 0.01% 987,842
2009-03-23 2009-03-19 12.197 88,151 +1,259 0.01% 1,075,201
2009-03-19 2009-03-17 11.149 86,892 +5,038 0.01% 968,764
2009-03-18 2009-03-16 11.197 81,854 -6,297 0.01% 916,495
2009-03-05 2009-03-03 8.910 88,151 -1,259 0.01% 785,401
2009-03-03 2009-02-27 9.053 89,410 -6,297 0.01% 809,398
2009-03-02 2009-02-26 9.180 95,707 +6,297 0.01% 878,562
2009-02-27 2009-02-25 9.545 89,410 -1,260 0.01% 853,418
2009-02-26 2009-02-24 9.291 90,670 -1,259 0.01% 842,404
2009-02-25 2009-02-23 9.704 91,929 -6,296 0.01% 892,062
2009-02-24 2009-02-20 9.481 98,225 +5,037 0.01% 931,317
2009-02-17 2009-02-13 10.482 93,188 -1,259 0.01% 976,799
2009-02-16 2009-02-12 10.101 94,447 +3,148 0.01% 953,996
2009-02-13 2009-02-11 10.546 91,299 -3,148 0.01% 962,798
2009-02-11 2009-02-09 10.895 94,447 -5,038 0.01% 1,028,995
2009-02-10 2009-02-06 10.244 99,485 -15,741 0.01% 1,019,104
2009-02-09 2009-02-05 9.688 115,226 +6,297 0.01% 1,116,301
2009-02-06 2009-02-04 9.275 108,929 -14,482 0.01% 1,010,316
2009-02-04 2009-02-02 8.290 123,411 +1,889 0.01% 1,023,117
2009-01-29 2009-01-22 7.909 121,522 +3,148 0.01% 961,137
2009-01-21 2009-01-19 9.227 118,374 +1,889 0.01% 1,092,279
2009-01-19 2009-01-15 9.132 116,485 +4,407 0.01% 1,063,748
2009-01-16 2009-01-14 9.370 112,078 -1,259 0.01% 1,050,203
2009-01-15 2009-01-13 8.957 113,337 -15,112 0.01% 1,015,201
2009-01-14 2009-01-12 9.640 128,449 -1,888 0.01% 1,238,285
2009-01-13 2009-01-09 10.371 130,337 +11,963 0.01% 1,351,705
2009-01-12 2009-01-08 10.180 118,374 +9,445 0.01% 1,205,079
2009-01-09 2009-01-07 11.626 108,929 -5,667 0.01% 1,266,356
2009-01-07 2009-01-05 10.831 114,596 +1,889 0.01% 1,241,238
2009-01-06 2009-01-02 9.958 112,707 -6,297 0.01% 1,122,327
2008-12-30 2008-12-24 8.846 119,004 +2,519 0.01% 1,052,732
2008-12-23 2008-12-19 9.974 116,485 -3,148 0.01% 1,161,798
2008-12-22 2008-12-18 10.307 119,633 -1,260 0.01% 1,233,096
2008-12-16 2008-12-12 8.576 120,893 +11,334 0.01% 1,036,802
2008-12-15 2008-12-11 9.688 109,559 -6,297 0.01% 1,061,400
2008-12-12 2008-12-10 10.006 115,856 +5,038 0.01% 1,159,205
2008-12-11 2008-12-09 8.735 110,818 +4,407 0.01% 967,997
2008-12-10 2008-12-08 8.370 106,411 -12,593 0.01% 890,632
2008-12-08 2008-12-04 7.163 119,004 +1,889 0.01% 852,392
2008-12-03 2008-12-01 7.544 117,115 +6,297 0.01% 883,501
2008-12-02 2008-11-28 6.972 110,818 -245,564 0.01% 772,638
2008-11-28 2008-11-26 6.575 356,382 -6,296 0.04% 2,343,242
2008-11-26 2008-11-24 6.130 362,678 -6,297 0.04% 2,223,359
2008-11-24 2008-11-20 6.003 368,975 +6,297 0.04% 2,215,082
2008-11-21 2008-11-19 6.353 362,678 +5,037 0.04% 2,303,999
2008-11-20 2008-11-18 6.670 357,641 +1,889 0.04% 2,385,600
2008-11-19 2008-11-17 7.353 355,752 -2,519 0.04% 2,615,950
2008-11-18 2008-11-14 7.306 358,271 -3,778 0.04% 2,617,403
2008-11-17 2008-11-13 7.083 362,049 +12,593 0.04% 2,564,503
2008-11-14 2008-11-12 7.687 349,456 -5,037 0.04% 2,686,204
2008-11-13 2008-11-11 7.464 354,493 -6,296 0.04% 2,646,102
2008-11-12 2008-11-10 8.100 360,789 +6,296 0.04% 2,922,298
2008-11-07 2008-11-05 6.797 354,493 -5,667 0.04% 2,409,642
2008-11-05 2008-11-03 6.067 360,160 -6,296 0.04% 2,185,043
2008-11-03 2008-10-30 5.813 366,456 +8,185 0.04% 2,130,120
2008-10-30 2008-10-28 4.860 358,271 -629 0.04% 1,741,142
2008-10-28 2008-10-24 5.400 358,900 +12,593 0.04% 1,937,999
2008-10-27 2008-10-23 6.083 346,307 +6,926 0.04% 2,106,498
2008-10-24 2008-10-22 6.607 339,381 +6,296 0.04% 2,242,239
2008-10-21 2008-10-17 7.512 333,085 -3,148 0.04% 2,502,173
2008-10-20 2008-10-16 7.782 336,233 +251,860 0.04% 2,616,601
2008-10-16 2008-10-14 10.101 84,373 -8,815 0.01% 852,240
2008-10-15 2008-10-13 9.132 93,188 -5,037 0.01% 850,999
2008-10-14 2008-10-10 8.338 98,225 +8,815 0.01% 818,997
2008-10-13 2008-10-09 9.529 89,410 -503,720 0.01% 851,998
2008-10-10 2008-10-08 9.481 593,130 +125,930 0.07% 5,623,741
2008-10-06 2008-10-02 12.499 467,200 -1,889 0.05% 5,839,540
2008-10-03 2008-09-30 12.038 469,089 +1,889 0.05% 5,647,101
2008-10-02 2008-09-29 12.134 467,200 +125,930 0.05% 5,668,880
2008-09-30 2008-09-26 13.023 341,270 +251,860 0.04% 4,444,399
2008-09-26 2008-09-24 13.325 89,410 -30,223 0.01% 1,191,377
2008-09-25 2008-09-23 13.690 119,633 -12,593 0.01% 1,637,794
2008-09-24 2008-09-22 15.914 132,226 -270,750 0.02% 2,104,193
2008-09-23 2008-09-19 14.294 402,976 -1,889 0.05% 5,760,004
2008-09-22 2008-09-18 11.626 404,865 +1,260 0.05% 4,706,764
2008-09-19 2008-09-17 11.721 403,605 +1,259 0.05% 4,730,575
2008-09-18 2008-09-16 12.785 402,346 +62,965 0.05% 5,143,949
2008-09-17 2008-09-12 14.135 339,381 -686,318 0.04% 4,797,098
2008-09-16 2008-09-11 13.706 1,025,699 +251,860 0.12% 14,058,268
2008-09-12 2008-09-10 14.834 773,839 +379,678 0.09% 11,478,855
2008-09-11 2008-09-09 16.199 394,161 +125,930 0.05% 6,385,206
2008-09-01 2008-08-28 19.662 268,231 -629 0.03% 5,273,885
2008-08-25 2008-08-20 17.470 268,860 -12,593 0.03% 4,696,993
2008-08-21 2008-08-19 15.977 281,453 -629,020 0.03% 4,496,814
2008-08-20 2008-08-18 16.676 910,473 +1,889 0.10% 15,182,995
2008-08-15 2008-08-13 16.644 908,584 -8,186 0.10% 15,122,634
2008-08-14 2008-08-12 16.676 916,770 +8,815 0.10% 15,288,003
2008-08-13 2008-08-11 17.565 907,955 -13,222 0.10% 15,948,525
2008-08-12 2008-08-08 18.232 921,177 +3,148 0.11% 16,795,234
2008-08-11 2008-08-07 19.090 918,029 +54,779 0.11% 17,525,158
2008-08-08 2008-08-05 20.202 863,250 +125,930 0.10% 17,439,128
2008-08-05 2008-08-01 22.393 737,320 +62,965 0.08% 16,511,107
2008-07-31 2008-07-29 22.616 674,355 +126,560 0.08% 15,251,047
2008-07-30 2008-07-28 23.029 547,795 +125,930 0.06% 12,614,997
2008-07-29 2008-07-25 23.283 421,865 +6,296 0.05% 9,822,195
2008-07-25 2008-07-23 24.236 415,569 +630 0.05% 10,071,607
2008-07-24 2008-07-22 24.109 414,939 +7,556 0.05% 10,003,618
2008-07-23 2008-07-21 24.458 407,383 +629 0.05% 9,963,793
2008-07-21 2008-07-17 24.236 406,754 -73,039 0.05% 9,857,969
2008-07-18 2008-07-16 23.505 479,793 +7,556 0.05% 11,277,600
2008-07-16 2008-07-14 24.680 472,237 +12,593 0.05% 11,654,995
2008-07-11 2008-07-09 23.982 459,644 -9,445 0.05% 11,022,995
2008-07-10 2008-07-08 22.965 469,089 +9,445 0.05% 10,772,701
2008-07-07 2008-07-03 22.933 459,644 -6,297 0.05% 10,541,195
2008-07-02 2008-06-27 23.982 465,941 +62,965 0.05% 11,174,007
2008-06-30 2008-06-26 24.204 402,976 -1,259 0.05% 9,753,606
2008-06-26 2008-06-24 24.140 404,235 +50,372 0.05% 9,758,399
2008-06-25 2008-06-23 24.585 353,863 +12,593 0.04% 8,699,758
2008-06-18 2008-06-16 25.411 341,270 -630 0.04% 8,671,998
2008-06-17 2008-06-13 24.839 341,900 +61,706 0.04% 8,492,527
2008-06-16 2008-06-12 25.697 280,194 +7,556 0.03% 7,200,098
2008-06-12 2008-06-10 26.682 272,638 +119,633 0.03% 7,274,393
2008-06-10 2008-06-05 28.111 153,005 +60,447 0.02% 4,301,104
2008-06-04 2008-06-02 29.508 92,558 -125,930 0.01% 2,731,246
2008-05-27 2008-05-23 28.492 218,488 -6,297 0.03% 6,225,168
2008-05-26 2008-05-22 28.810 224,785 +125,930 0.03% 6,475,983
2008-05-23 2008-05-21 29.159 98,855 -7,556 0.01% 2,882,520
2008-05-22 2008-05-20 29.254 106,411 +6,297 0.01% 3,112,986
2008-05-21 2008-05-19 30.080 100,114 -6,297 0.01% 3,011,451
2008-05-19 2008-05-15 29.000 106,411 -629 0.01% 3,085,946
2008-05-16 2008-05-14 29.000 107,040 -1,260 0.01% 3,104,188
2008-05-15 2008-05-13 28.714 108,300 +9,445 0.01% 3,109,768
2008-05-13 2008-05-08 28.397 98,855 -1,259 0.01% 2,807,160
2008-05-09 2008-05-07 28.873 100,114 +6,296 0.01% 2,890,612
2008-05-08 2008-05-06 29.953 93,818 -6,296 0.01% 2,810,146
2008-05-07 2008-05-05 29.667 100,114 +6,926 0.01% 2,970,112
2008-05-02 2008-04-29 30.045 93,188 +1,663 0.01% 2,799,792
2008-04-30 2008-04-28 29.948 91,525 +1,236 0.01% 2,740,948
2008-04-29 2008-04-25 30.174 90,289 +619 0.01% 2,724,373
2008-04-28 2008-04-24 31.371 89,670 +8,039 0.01% 2,812,995
2008-04-25 2008-04-23 31.209 81,631 -7,421 0.01% 2,547,608
2008-04-23 2008-04-21 28.039 89,052 -618 0.01% 2,496,967
2008-04-22 2008-04-18 27.231 89,670 +618 0.01% 2,441,796
2008-04-21 2008-04-17 27.522 89,052 -3,710 0.01% 2,450,887
2008-04-17 2008-04-15 26.325 92,762 +1,237 0.01% 2,441,994
2008-04-16 2008-04-14 26.843 91,525 +1,855 0.01% 2,456,789
2008-04-14 2008-04-10 27.231 89,670 -619 0.01% 2,441,796
2008-04-09 2008-04-07 26.519 90,289 +619 0.01% 2,394,411
2008-04-01 2008-03-28 23.964 89,670 +6,184 0.01% 2,148,896
2008-03-28 2008-03-26 23.188 83,486 +618 0.01% 1,935,900
2008-03-19 2008-03-17 23.253 82,868 -618 0.01% 1,926,930
2008-03-18 2008-03-14 25.032 83,486 -618 0.01% 2,089,800
2008-03-17 2008-03-13 25.517 84,104 -619 0.01% 2,146,069
2008-03-14 2008-03-12 26.843 84,723 +2,474 0.01% 2,274,204
2008-03-13 2008-03-11 27.102 82,249 +2,473 0.01% 2,229,075
2008-03-11 2008-03-07 27.748 79,776 -3,092 0.01% 2,213,653
2008-02-28 2008-02-26 28.848 82,868 +1,237 0.01% 2,390,572
2008-02-26 2008-02-22 30.562 81,631 -3,092 0.01% 2,494,807
2008-02-25 2008-02-21 29.527 84,723 -2,473 0.01% 2,501,625
2008-02-22 2008-02-20 27.781 87,196 +1,236 0.01% 2,422,366
2008-02-21 2008-02-19 27.263 85,960 -3,092 0.01% 2,343,549
2008-02-15 2008-02-13 24.159 89,052 -1,237 0.01% 2,151,366
2008-02-12 2008-02-06 23.382 90,289 -2,473 0.01% 2,111,170
2008-02-05 2008-02-01 23.415 92,762 +2,473 0.01% 2,171,995
2008-01-31 2008-01-29 24.741 90,289 -3,092 0.01% 2,233,811
2008-01-30 2008-01-28 24.870 93,381 +3,092 0.01% 2,322,389
2008-01-29 2008-01-25 26.293 90,289 +3,711 0.01% 2,373,971
2008-01-28 2008-01-24 24.450 86,578 +4,947 0.01% 2,116,798
2008-01-25 2008-01-23 26.843 81,631 +619 0.01% 2,191,206
2008-01-16 2008-01-14 32.422 81,012 -3,092 0.01% 2,626,539
2008-01-15 2008-01-11 32.988 84,104 +3,092 0.01% 2,774,386
2008-01-14 2008-01-10 34.200 81,012 -2,474 0.01% 2,770,638
2008-01-11 2008-01-09 33.230 83,486 -130,486 0.01% 2,774,250
2008-01-10 2008-01-08 30.530 213,972 +6,803 0.02% 6,532,494
2008-01-09 2008-01-07 31.856 207,169 +618 0.02% 6,599,501
2008-01-08 2008-01-04 32.502 206,551 -311,062 0.02% 6,713,414
2008-01-07 2008-01-03 29.624 517,613 -1,237 0.06% 15,333,833
2008-01-04 2008-01-02 30.691 518,850 +22,263 0.06% 15,924,218
2008-01-03 2007-12-31 30.950 496,587 +618 0.06% 15,369,416
2008-01-02 2007-12-27 31.468 495,969 -3,710 0.06% 15,606,929
2007-12-28 2007-12-24 31.791 499,679 -3,092 0.06% 15,885,274
2007-12-21 2007-12-19 28.880 502,771 +3,092 0.06% 14,520,172
2007-12-20 2007-12-18 29.074 499,679 -4,329 0.06% 14,527,834
2007-12-19 2007-12-17 29.301 504,008 +142,854 0.06% 14,767,797
2007-12-18 2007-12-14 30.756 361,154 +168,827 0.04% 11,107,672
2007-12-17 2007-12-13 31.726 192,327 +123,683 0.02% 6,101,820
2007-12-14 2007-12-12 33.554 68,644 +2,474 0.01% 2,303,248
2007-12-13 2007-12-11 35.171 66,170 -619 0.01% 2,327,236
2007-12-12 2007-12-10 33.554 66,789 +2,474 0.01% 2,241,007
2007-12-11 2007-12-07 33.877 64,315 +2,474 0.01% 2,178,795
2007-12-10 2007-12-06 35.009 61,841 -2,474 0.01% 2,164,983
2007-12-07 2007-12-05 33.958 64,315 -2,474 0.01% 2,183,995
2007-12-06 2007-12-04 32.745 66,789 +619 0.01% 2,187,006
2007-12-05 2007-12-03 32.988 66,170 +618 0.01% 2,182,787
2007-11-28 2007-11-26 31.726 65,552 -618 0.01% 2,079,721
2007-11-27 2007-11-23 30.012 66,170 +618 0.01% 1,985,908
2007-11-26 2007-11-22 29.980 65,552 -1,237 0.01% 1,965,241
2007-11-23 2007-11-21 30.400 66,789 +1,855 0.01% 2,030,406
2007-11-22 2007-11-20 32.583 64,934 -9,894 0.01% 2,115,764
2007-11-21 2007-11-19 31.112 74,828 -3,711 0.01% 2,328,034
2007-11-20 2007-11-16 31.468 78,539 +17,316 0.01% 2,471,430
2007-11-19 2007-11-15 34.443 61,223 +4,329 0.01% 2,108,698
2007-11-16 2007-11-14 33.796 56,894 -245,511 0.01% 1,922,794
2007-11-14 2007-11-12 31.629 302,405 +122,446 0.04% 9,564,845
2007-11-13 2007-11-09 34.200 179,959 -247,366 0.02% 6,154,660
2007-11-12 2007-11-08 34.039 427,325 +247,366 0.05% 14,545,562
2007-11-08 2007-11-06 36.545 179,959 -6,184 0.02% 6,576,610
2007-11-07 2007-11-05 37.920 186,143 +124,920 0.02% 7,058,455
2007-11-06 2007-11-02 40.588 61,223 +3,710 0.01% 2,484,897
2007-11-05 2007-11-01 42.366 57,513 +6,185 0.01% 2,436,618
2007-11-02 2007-10-31 43.660 51,328 +1,236 0.01% 2,240,981
2007-11-01 2007-10-30 45.600 50,092 -618 0.01% 2,284,218
2007-10-31 2007-10-29 43.741 50,710 -4,329 0.01% 2,218,099
2007-10-30 2007-10-26 40.345 55,039 +1,855 0.01% 2,220,553
2007-10-29 2007-10-25 40.022 53,184 +2,474 0.01% 2,128,513
2007-10-26 2007-10-24 42.528 50,710 -4,947 0.01% 2,156,599
2007-10-25 2007-10-23 45.681 55,657 +1,855 0.01% 2,542,485
2007-10-24 2007-10-22 46.328 53,802 +13,605 0.01% 2,492,546
2007-10-23 2007-10-18 49.724 40,197 +3,092 0.00% 1,998,752
2007-10-18 2007-10-16 48.430 37,105 -1,237 0.00% 1,797,005
2007-10-15 2007-10-11 46.975 38,342 -1,237 0.00% 1,801,113
2007-10-12 2007-10-10 44.549 39,579 -618 0.00% 1,763,220
2007-10-11 2007-10-09 44.630 40,197 -1,237 0.00% 1,794,002
2007-10-10 2007-10-08 42.851 41,434 +11,750 0.00% 1,775,509
2007-10-09 2007-10-05 43.013 29,684 -2,474 0.00% 1,276,804
2007-10-08 2007-10-04 40.022 32,158 +619 0.00% 1,287,017
2007-10-05 2007-10-03 41.477 31,539 +618 0.00% 1,308,143
2007-10-04 2007-10-02 44.549 30,921 -3,092 0.00% 1,377,511
2007-10-03 2007-09-28 40.668 34,013 -6,184 0.00% 1,383,257
2007-10-02 2007-09-27 38.243 40,197 -374,759 0.00% 1,537,251
2007-09-28 2007-09-25 36.868 414,956 +2,473 0.05% 15,298,787
2007-09-27 2007-09-24 37.111 412,483 -6,802 0.05% 15,307,661
2007-09-25 2007-09-21 34.685 419,285 +367,957 0.05% 14,543,091
2007-09-24 2007-09-20 32.907 51,328 -6,185 0.01% 1,689,036
2007-09-21 2007-09-19 30.788 57,513 -3,092 0.01% 1,770,733
2007-09-20 2007-09-18 29.721 60,605 +3,711 0.01% 1,801,250
2007-09-19 2007-09-17 29.333 56,894 -619 0.01% 1,668,875
2007-09-18 2007-09-14 29.139 57,513 -8,657 0.01% 1,675,872
2007-09-17 2007-09-13 28.816 66,170 -3,092 0.01% 1,906,729
2007-09-14 2007-09-12 28.848 69,262 -125,539 0.01% 1,998,067
2007-09-12 2007-09-10 28.039 194,801 -618 0.02% 5,462,109
2007-09-11 2007-09-07 27.360 195,419 -1,237 0.02% 5,346,718
2007-09-10 2007-09-06 27.651 196,656 +4,947 0.02% 5,437,802
2007-09-07 2007-09-05 27.263 191,709 +137,288 0.02% 5,226,611
2007-09-06 2007-09-04 27.878 54,421 +1,237 0.01% 1,517,134
2007-09-05 2007-09-03 28.589 53,184 -1,855 0.01% 1,520,489
2007-09-04 2007-08-31 29.139 55,039 +3,711 0.01% 1,603,782
2007-08-31 2007-08-29 29.624 51,328 +618 0.01% 1,520,547
2007-08-30 2007-08-28 32.907 50,710 +1,855 0.01% 1,668,699
2007-08-28 2007-08-24 24.741 48,855 -6,802 0.01% 1,208,706
2007-08-27 2007-08-23 23.835 55,657 -9,277 0.01% 1,326,592
2007-08-24 2007-08-22 22.930 64,934 +7,421 0.01% 1,488,910
2007-08-23 2007-08-21 21.539 57,513 +9,277 0.01% 1,238,769
2007-08-22 2007-08-20 20.633 48,236 -619 0.01% 995,273
2007-08-21 2007-08-17 19.113 48,855 +619 0.01% 933,784
2007-08-20 2007-08-16 20.504 48,236 -6,185 0.01% 989,033
2007-08-17 2007-08-15 21.765 54,421 +3,093 0.01% 1,184,491
2007-08-14 2007-08-10 22.736 51,328 +1,855 0.01% 1,166,970
2007-08-10 2007-08-08 22.930 49,473 +1,237 0.01% 1,134,396
2007-08-09 2007-08-07 22.542 48,236 -1,856 0.01% 1,087,312
2007-08-06 2007-08-02 23.512 50,092 +619 0.01% 1,177,749
2007-08-03 2007-08-01 23.738 49,473 +618 0.01% 1,174,396
2007-08-02 2007-07-31 24.288 48,855 +6,184 0.01% 1,186,586
2007-08-01 2007-07-30 23.867 42,671 -1,236 0.00% 1,018,449
2007-07-31 2007-07-27 23.835 43,907 +618 0.01% 1,046,529
2007-07-27 2007-07-25 24.967 43,289 +3,092 0.01% 1,080,799
2007-07-25 2007-07-23 24.902 40,197 -618 0.00% 1,001,001
2007-07-20 2007-07-18 23.964 40,815 +1,236 0.00% 978,111
2007-07-18 2007-07-16 24.353 39,579 -7,421 0.00% 963,851
2007-07-16 2007-07-12 24.773 47,000 -247,365 0.01% 1,164,332
2007-07-13 2007-07-11 24.417 294,365 -248,603 0.03% 7,187,589
2007-07-12 2007-07-10 23.997 542,968 -301,168 0.06% 13,029,515
2007-07-11 2007-07-09 22.994 844,136 -1,237 0.10% 19,410,294
2007-07-10 2007-07-06 22.477 845,373 +2,474 0.10% 19,001,298
2007-07-09 2007-07-05 22.444 842,899 -512,666 0.10% 18,918,430
2007-07-06 2007-07-04 22.121 1,355,565 -3,092 0.16% 29,986,553
2007-07-04 2007-06-29 21.248 1,358,657 +1,855 0.16% 28,868,571
2007-06-29 2007-06-27 21.733 1,356,802 -1,237 0.16% 29,487,357
2007-06-27 2007-06-25 21.798 1,358,039 -618 0.16% 29,602,080
2007-06-26 2007-06-22 22.315 1,358,657 0.16% 30,318,591

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