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: SHANGHAI COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.720 518,496 +0 0.40% 373,317
2025-10-13 2025-10-09 0.720 518,496 +0 0.40% 373,317
2025-10-10 2025-10-08 0.720 518,496 +0 0.40% 373,317
2025-10-09 2025-10-06 0.720 518,496 +0 0.40% 373,317
2025-10-08 2025-10-03 0.720 518,496 +0 0.40% 373,317
2025-10-06 2025-10-02 0.720 518,496 -25 0.40% 373,317
2025-08-04 2025-07-31 0.720 518,521 -15 0.40% 373,335
2025-06-05 2025-06-03 0.800 518,536 +30,000 0.40% 414,829
2025-06-04 2025-06-02 0.800 488,536 -30 0.38% 390,829
2025-06-02 2025-05-29 0.830 488,566 -80,000 0.38% 405,510
2025-05-30 2025-05-28 0.710 568,566 +10,000 0.44% 403,682
2025-05-29 2025-05-27 0.650 558,566 -50,000 0.44% 363,068
2025-05-27 2025-05-23 0.530 608,566 -10,000 0.47% 322,540
2025-05-14 2025-05-12 0.495 618,566 +50,000 0.48% 306,190
2025-04-03 2025-04-01 0.385 568,566 -500 0.44% 218,898
2025-02-13 2025-02-11 0.440 569,066 -3,000 0.44% 250,389
2025-02-10 2025-02-06 0.425 572,066 -30 0.45% 243,128
2025-01-20 2025-01-16 0.390 572,096 -20 0.45% 223,117
2025-01-14 2025-01-10 0.410 572,116 -25 0.45% 234,568
2025-01-03 2024-12-31 0.460 572,141 -10,000 0.45% 263,185
2024-12-27 2024-12-20 0.480 582,141 +30,000 0.45% 279,428
2024-11-27 2024-11-25 0.485 552,141 -10,000 0.43% 267,788
2024-11-25 2024-11-21 0.460 562,141 -10,000 0.44% 258,585
2024-11-15 2024-11-13 0.530 572,141 -250,000 0.45% 303,235
2024-11-14 2024-11-12 0.255 822,141 -30,000 0.64% 209,646
2024-10-14 2024-10-09 0.200 852,141 +30,000 0.66% 170,428
2024-10-09 2024-10-07 0.225 822,141 +20,000 0.64% 184,982
2024-10-07 2024-10-03 0.225 802,141 +69,975 0.63% 180,482
2024-10-04 2024-10-02 0.242 732,166 +10,000 0.57% 177,184
2024-09-11 2024-09-09 0.230 722,166 -247 0.56% 166,098
2024-09-02 2024-08-29 0.208 722,413 -130 0.56% 150,262
2024-07-29 2024-07-25 0.210 722,543 +20,000 0.56% 151,734
2024-07-19 2024-07-17 0.217 702,543 -15 0.55% 152,452
2024-07-16 2024-07-12 0.217 702,558 -112 0.55% 152,455
2024-07-03 2024-06-28 0.224 702,670 -150 0.55% 157,398
2024-05-22 2024-05-20 0.230 702,820 -500 0.55% 161,649
2024-03-19 2024-03-15 0.225 703,320 -20 0.55% 158,247
2024-02-26 2024-02-22 0.233 703,340 -2,022 0.55% 163,878
2024-01-15 2024-01-11 0.246 705,362 -10 0.55% 173,519
2023-11-28 2023-11-24 0.218 705,372 +10,000 0.55% 153,771
2023-11-23 2023-11-21 0.238 695,372 -50 0.54% 165,499
2023-11-22 2023-11-20 0.238 695,422 -30 0.54% 165,510
2023-11-08 2023-11-06 0.242 695,452 -15 0.54% 168,299
2023-08-15 2023-08-11 0.235 695,467 -1,000 0.54% 163,435
2023-08-10 2023-08-08 0.236 696,467 -25 0.54% 164,366
2023-08-09 2023-08-07 0.236 696,492 -1,000 0.54% 164,372
2023-02-06 2023-02-02 0.260 697,492 -60,000 0.54% 181,348
2023-01-05 2023-01-03 0.255 757,492 -45 0.59% 193,160
2022-12-16 2022-12-14 0.241 757,537 +10,000 0.59% 182,566
2022-11-28 2022-11-24 0.270 747,537 +10,000 0.58% 201,835
2022-11-24 2022-11-22 0.260 737,537 +210 0.58% 191,760
2022-11-15 2022-11-11 0.260 737,327 -12,975 0.57% 191,705
2022-11-14 2022-11-10 0.250 750,302 -500 0.59% 187,576
2022-09-23 2022-09-21 0.270 750,802 -50 0.59% 202,717
2022-09-07 2022-09-05 0.260 750,852 -5 0.59% 195,222
2022-08-31 2022-08-29 0.260 750,857 -600 0.59% 195,223
2022-08-18 2022-08-16 0.295 751,457 -30,000 0.59% 221,680
2022-06-15 2022-06-13 0.270 781,457 -37 0.61% 210,993
2022-05-17 2022-05-13 0.280 781,494 -3,000 0.61% 218,818
2022-04-14 2022-04-12 0.290 784,494 +90,000 0.61% 227,503
2022-02-10 2022-02-08 0.385 694,494 -967 0.54% 267,380
2021-10-27 2021-10-25 0.395 695,461 -25 0.54% 274,707
2021-10-25 2021-10-21 0.400 695,486 -5 0.54% 278,194
2021-09-30 2021-09-28 0.415 695,491 -50 0.54% 288,629
2021-09-23 2021-09-20 0.435 695,541 -3,000 0.54% 302,560
2021-09-07 2021-09-03 0.425 698,541 -1,135 0.54% 296,880
2021-08-25 2021-08-23 0.420 699,676 -55 0.55% 293,864
2021-08-16 2021-08-12 0.425 699,731 -30,000 0.55% 297,386
2021-08-12 2021-08-10 0.400 729,731 -1,000 0.57% 291,892
2021-08-11 2021-08-09 0.400 730,731 -20,000 0.57% 292,292
2021-08-06 2021-08-04 0.395 750,731 -10,000 0.59% 296,539
2021-08-05 2021-08-03 0.400 760,731 -20,000 0.59% 304,292
2021-08-02 2021-07-29 0.395 780,731 -500 0.61% 308,389
2021-07-28 2021-07-26 0.410 781,231 +90,000 0.61% 320,305
2021-07-23 2021-07-21 0.410 691,231 +20,000 0.54% 283,405
2021-07-07 2021-07-05 0.420 671,231 -5 0.52% 281,917
2021-06-18 2021-06-16 0.455 671,236 -10,000 0.52% 305,412
2021-05-07 2021-05-05 0.450 681,236 -240 0.53% 306,556
2021-04-26 2021-04-22 0.475 681,476 -5 0.53% 323,701
2021-03-24 2021-03-22 0.510 681,481 -800 0.53% 347,555
2021-03-19 2021-03-17 0.580 682,281 -750 0.53% 395,723
2021-03-17 2021-03-15 0.610 683,031 +9,995 0.53% 416,649
2021-03-15 2021-03-11 0.560 673,036 -10 0.52% 376,900
2021-03-10 2021-03-08 0.600 673,046 -2,250 0.52% 403,828
2021-03-08 2021-03-04 0.490 675,296 -16,000 0.53% 330,895
2021-03-05 2021-03-03 0.430 691,296 -6,000 0.54% 297,257
2021-03-04 2021-03-02 0.510 697,296 -20,008 0.54% 355,621
2021-03-03 2021-03-01 0.540 717,304 -30 0.56% 387,344
2021-03-02 2021-02-26 0.550 717,334 -75 0.56% 394,534
2021-02-25 2021-02-23 0.510 717,409 +20,000 0.56% 365,879
2021-02-23 2021-02-19 0.480 697,409 -22,000 0.54% 334,756
2021-02-10 2021-02-08 0.490 719,409 +2,000 0.56% 352,510
2021-02-08 2021-02-04 0.450 717,409 -1,600 0.56% 322,834
2021-01-26 2021-01-22 0.430 719,009 -12 0.56% 309,174
2021-01-15 2021-01-13 0.420 719,021 -65 0.56% 301,989
2020-12-11 2020-12-09 0.500 719,086 +4,600 0.56% 359,543
2020-11-20 2020-11-18 0.510 714,486 -150 0.56% 364,388
2020-11-12 2020-11-10 0.540 714,636 +400 0.56% 385,903
2020-11-11 2020-11-09 0.540 714,236 -4,800 0.56% 385,687
2020-11-04 2020-11-02 0.540 719,036 +1,000 0.56% 388,279
2020-10-07 2020-10-05 0.450 718,036 +1,000 0.56% 323,116
2020-09-21 2020-09-17 0.430 717,036 +5,000 0.56% 308,325
2020-09-10 2020-09-08 0.500 712,036 -600 0.56% 356,018
2020-09-09 2020-09-07 0.520 712,636 +2,000 0.56% 370,571
2020-09-08 2020-09-04 0.550 710,636 -11,200 0.55% 390,850
2020-07-31 2020-07-29 0.480 721,836 -13 0.56% 346,481
2020-07-22 2020-07-20 0.470 721,849 +2,200 0.56% 339,269
2020-07-20 2020-07-16 0.500 719,649 +2,000 0.56% 359,824
2020-07-16 2020-07-14 0.510 717,649 -2,000 0.56% 366,001
2020-07-09 2020-07-07 0.500 719,649 +6,200 0.56% 359,824
2020-07-06 2020-07-02 0.500 713,449 -90,000 0.56% 356,724
2020-07-02 2020-06-29 0.520 803,449 -100 0.63% 417,793
2020-06-29 2020-06-24 0.460 803,549 +3,000 0.63% 369,633
2020-06-19 2020-06-17 0.500 800,549 +2,000 0.62% 400,274
2020-06-12 2020-06-10 0.530 798,549 +2,000 0.62% 423,231
2020-06-11 2020-06-09 0.540 796,549 -25 0.62% 430,136
2020-06-08 2020-06-04 0.550 796,574 +3,000 0.62% 438,116
2020-05-26 2020-05-22 0.470 793,574 -8,000 0.62% 372,980
2020-05-08 2020-05-06 0.530 801,574 -7 0.63% 424,834
2020-04-21 2020-04-17 0.510 801,581 -10,000 0.63% 408,806
2020-03-26 2020-03-24 0.550 811,581 +2,990 0.63% 446,370
2020-03-23 2020-03-19 0.480 808,591 -900 0.63% 388,124
2020-03-18 2020-03-16 0.550 809,491 +2,000 0.63% 445,220
2020-03-04 2020-03-02 0.590 807,491 -5 0.63% 476,420
2020-02-26 2020-02-24 0.640 807,496 +1,800 0.63% 516,797
2020-02-14 2020-02-12 0.670 805,696 +1,600 0.63% 539,816
2020-02-07 2020-02-05 0.650 804,096 +2,200 0.63% 522,662
2020-02-03 2020-01-30 0.710 801,896 +1,000 0.63% 569,346
2020-01-22 2020-01-20 0.790 800,896 -4,000 0.62% 632,708
2020-01-09 2020-01-07 0.810 804,896 +3,000 0.63% 651,966
2020-01-07 2020-01-03 0.800 801,896 +10,000 0.63% 641,517
2020-01-03 2019-12-31 0.770 791,896 +1,350 0.62% 609,760
2020-01-02 2019-12-27 0.820 790,546 +200 0.62% 648,248
2019-12-27 2019-12-20 0.840 790,346 +1,400 0.62% 663,891
2019-12-18 2019-12-16 0.830 788,946 +1,400 0.62% 654,825
2019-12-11 2019-12-09 0.820 787,546 +1,395 0.61% 645,788
2019-12-05 2019-12-03 0.860 786,151 +200 0.61% 676,090
2019-12-02 2019-11-28 0.890 785,951 +1,800 0.61% 699,496
2019-11-29 2019-11-27 0.870 784,151 +9,000 0.61% 682,211
2019-11-11 2019-11-07 0.960 775,151 -200 0.60% 744,145
2019-11-07 2019-11-05 0.980 775,351 -200 0.60% 759,844
2019-11-05 2019-11-01 0.980 775,551 -200 0.60% 760,040
2019-11-04 2019-10-31 0.960 775,751 -2,000 0.60% 744,721
2019-10-31 2019-10-29 0.980 777,751 -200 0.61% 762,196
2019-10-30 2019-10-28 0.980 777,951 -200 0.61% 762,392
2019-10-28 2019-10-24 0.990 778,151 -22,400 0.61% 770,369
2019-10-25 2019-10-23 1.000 800,551 -300 0.62% 800,551
2019-10-24 2019-10-22 0.990 800,851 -1,800 0.62% 792,842
2019-10-23 2019-10-21 0.960 802,651 -21,800 0.63% 770,545
2019-10-21 2019-10-17 0.920 824,451 -200 0.64% 758,495
2019-10-17 2019-10-15 0.920 824,651 -600 0.64% 758,679
2019-10-16 2019-10-14 0.900 825,251 -200 0.64% 742,726
2019-10-10 2019-10-08 0.890 825,451 +800 0.64% 734,651
2019-10-09 2019-10-04 0.900 824,651 -2,000 0.64% 742,186
2019-10-08 2019-10-03 0.900 826,651 -42,800 0.64% 743,986
2019-10-04 2019-10-02 0.840 869,451 -2,000 0.68% 730,339
2019-10-02 2019-09-27 0.790 871,451 +1,000 0.68% 688,446
2019-09-30 2019-09-26 0.810 870,451 +1,400 0.68% 705,065
2019-09-27 2019-09-25 0.790 869,051 +1,800 0.68% 686,550
2019-09-19 2019-09-17 0.770 867,251 -200 0.68% 667,783
2019-09-17 2019-09-13 0.830 867,451 -4,200 0.68% 719,984
2019-09-11 2019-09-09 0.750 871,651 +2,000 0.68% 653,738
2019-09-09 2019-09-05 0.780 869,651 +3,000 0.68% 678,328
2019-09-06 2019-09-04 0.790 866,651 +1,400 0.68% 684,654
2019-08-28 2019-08-26 0.810 865,251 +1,400 0.67% 700,853
2019-08-26 2019-08-22 0.790 863,851 +11,800 0.67% 682,442
2019-08-23 2019-08-21 0.770 852,051 +5,000 0.66% 656,079
2019-08-21 2019-08-19 0.820 847,051 -200 0.66% 694,582
2019-08-09 2019-08-07 0.800 847,251 +39,800 0.66% 677,801
2019-08-05 2019-08-01 0.870 807,451 -40,000 0.63% 702,482
2019-08-02 2019-07-31 0.810 847,451 +400 0.66% 686,435
2019-07-30 2019-07-26 0.890 847,051 -200 0.66% 753,875
2019-07-26 2019-07-24 0.880 847,251 -11,000 0.66% 745,581
2019-07-24 2019-07-22 0.930 858,251 -1,200 0.70% 798,173
2019-07-23 2019-07-19 0.910 859,451 +2,000 0.70% 782,100
2019-07-22 2019-07-18 0.900 857,451 -7,400 0.70% 771,706
2019-07-16 2019-07-12 0.950 864,851 -5,400 0.70% 821,608
2019-07-11 2019-07-09 0.890 870,251 +4,800 0.71% 774,523
2019-07-10 2019-07-08 0.850 865,451 +10,000 0.70% 735,633
2019-07-05 2019-07-03 0.930 855,451 -12,000 0.69% 795,569
2019-07-04 2019-07-02 0.890 867,451 -2,000 0.70% 772,031
2019-07-03 2019-06-28 0.890 869,451 -1,800 0.71% 773,811
2019-06-28 2019-06-26 0.900 871,251 +10,000 0.71% 784,126
2019-06-27 2019-06-25 0.890 861,251 +10,000 0.70% 766,513
2019-06-25 2019-06-21 0.620 851,251 -1,200 0.69% 527,776
2019-06-19 2019-06-17 0.580 852,451 +2,000 0.69% 494,422
2019-06-17 2019-06-13 0.600 850,451 -200 0.69% 510,271
2019-06-14 2019-06-12 0.590 850,651 -4,000 0.69% 501,884
2019-06-12 2019-06-10 0.610 854,651 -1,200 0.69% 521,337
2019-05-31 2019-05-29 0.590 855,851 +1,400 0.69% 504,952
2019-05-27 2019-05-23 0.580 854,451 +2,000 0.69% 495,582
2019-05-23 2019-05-21 0.590 852,451 -11,600 0.69% 502,946
2019-05-22 2019-05-20 0.620 864,051 -9,200 0.70% 535,712
2019-05-21 2019-05-17 0.570 873,251 +29,400 0.71% 497,753
2019-05-20 2019-05-16 0.750 843,851 +2,000 0.68% 632,888
2019-05-17 2019-05-15 0.790 841,851 +45 0.68% 665,062
2019-05-14 2019-05-09 0.790 841,806 +5,000 0.68% 665,027
2019-05-10 2019-05-08 0.810 836,806 +5,000 0.68% 677,813
2019-05-09 2019-05-07 0.840 831,806 +40,000 0.67% 698,717
2019-05-07 2019-05-03 0.880 791,806 +23,000 0.64% 696,789
2019-05-06 2019-05-02 0.910 768,806 +600 0.62% 699,613
2019-05-03 2019-04-30 0.950 768,206 -600 0.62% 729,796
2019-05-02 2019-04-29 0.880 768,806 +1,200 0.62% 676,549
2019-04-30 2019-04-26 0.870 767,606 +2,900 0.62% 667,817
2019-04-29 2019-04-25 0.880 764,706 +2,600 0.62% 672,941
2019-04-26 2019-04-24 0.900 762,106 +1,600 0.62% 685,895
2019-04-24 2019-04-18 0.910 760,506 +2,600 0.62% 692,060
2019-04-17 2019-04-15 0.910 757,906 +2,600 0.61% 689,694
2019-04-16 2019-04-12 0.940 755,306 +2,600 0.61% 709,988
2019-04-15 2019-04-11 0.940 752,706 -40,000 0.61% 707,544
2019-04-10 2019-04-08 0.920 792,706 +3,000 0.64% 729,290
2019-04-09 2019-04-04 0.940 789,706 +1,000 0.64% 742,324
2019-04-08 2019-04-03 0.960 788,706 +19,800 0.64% 757,158
2019-04-04 2019-04-02 0.940 768,906 +8,200 0.62% 722,772
2019-04-02 2019-03-29 0.970 760,706 +7,000 0.62% 737,885
2019-04-01 2019-03-28 0.980 753,706 -75 0.61% 738,632
2019-03-29 2019-03-27 0.980 753,781 -35 0.61% 738,705
2019-03-26 2019-03-22 0.970 753,816 -40,200 0.61% 731,202
2019-03-25 2019-03-21 0.950 794,016 +1,400 0.64% 754,315
2019-03-22 2019-03-20 0.960 792,616 +4,600 0.64% 760,911
2019-03-19 2019-03-15 0.950 788,016 +40,000 0.64% 748,615
2019-03-14 2019-03-12 0.960 748,016 +15,000 0.61% 718,095
2019-03-13 2019-03-11 0.970 733,016 +1,200 0.59% 711,026
2019-03-11 2019-03-07 0.960 731,816 +3,200 0.59% 702,543
2019-03-07 2019-03-05 0.990 728,616 +2,400 0.59% 721,330
2019-03-06 2019-03-04 1.000 726,216 +2,600 0.59% 726,216
2019-03-05 2019-03-01 1.000 723,616 -16,000 0.59% 723,616
2019-03-04 2019-02-28 1.020 739,616 -20,000 0.60% 754,408
2019-03-01 2019-02-27 1.040 759,616 +800 0.64% 790,001
2019-02-27 2019-02-25 1.090 758,816 +22,800 0.64% 827,109
2019-02-26 2019-02-22 1.160 736,016 -15,000 0.62% 853,779
2019-02-25 2019-02-21 1.050 751,016 +20,200 0.63% 788,567
2019-02-21 2019-02-19 0.980 730,816 +9,400 0.61% 716,200
2019-02-20 2019-02-18 0.970 721,416 +49,000 0.61% 699,774
2019-02-19 2019-02-15 1.540 672,416 +600 0.57% 1,035,521
2019-02-18 2019-02-14 1.560 671,816 +800 0.63% 1,048,033
2019-02-13 2019-02-11 1.580 671,016 -2,000 0.63% 1,060,205
2019-01-29 2019-01-25 1.600 673,016 -2,400 0.75% 1,076,826
2019-01-25 2019-01-23 1.480 675,416 +1,000 0.76% 999,616
2019-01-22 2019-01-18 1.530 674,416 +4,000 0.76% 1,031,856
2019-01-18 2019-01-16 1.540 670,416 -2,400 0.75% 1,032,441
2019-01-15 2019-01-11 1.500 672,816 +10,000 0.75% 1,009,224
2019-01-14 2019-01-10 1.510 662,816 +10,000 0.74% 1,000,852
2019-01-11 2019-01-09 1.530 652,816 +600 0.73% 998,808
2019-01-10 2019-01-08 1.520 652,216 +1,400 0.73% 991,368
2019-01-09 2019-01-07 1.550 650,816 +600 0.73% 1,008,765
2019-01-08 2019-01-04 1.530 650,216 +1,000 0.73% 994,830
2019-01-03 2018-12-31 1.590 649,216 -600 0.73% 1,032,253
2019-01-02 2018-12-27 1.560 649,816 -400 0.73% 1,013,713
2018-12-27 2018-12-20 1.620 650,216 +1,800 0.73% 1,053,350
2018-12-21 2018-12-19 1.620 648,416 +800 0.73% 1,050,434
2018-12-17 2018-12-13 1.590 647,616 +3,000 0.73% 1,029,709
2018-12-14 2018-12-12 1.610 644,616 -600 0.72% 1,037,832
2018-12-12 2018-12-10 1.630 645,216 +21,800 0.72% 1,051,702
2018-12-10 2018-12-06 1.700 623,416 +3,000 0.70% 1,059,807
2018-12-06 2018-12-04 1.720 620,416 +2,400 0.70% 1,067,116
2018-12-05 2018-12-03 1.710 618,016 +1,800 0.69% 1,056,807
2018-12-03 2018-11-29 1.730 616,216 +12,400 0.69% 1,066,054
2018-11-30 2018-11-28 1.800 603,816 -100 0.68% 1,086,869
2018-11-26 2018-11-22 1.820 603,916 +3,000 0.68% 1,099,127
2018-11-23 2018-11-21 1.840 600,916 -800 0.67% 1,105,685
2018-11-22 2018-11-20 1.760 601,716 +2,500 0.67% 1,059,020
2018-11-21 2018-11-19 1.900 599,216 +18,600 0.67% 1,138,510
2018-11-20 2018-11-16 1.970 580,616 +1,800 0.65% 1,143,814
2018-11-16 2018-11-14 1.990 578,816 -400 0.65% 1,151,844
2018-11-14 2018-11-12 1.970 579,216 -1,200 0.65% 1,141,056
2018-11-09 2018-11-07 1.950 580,416 -2,200 0.65% 1,131,811
2018-11-06 2018-11-02 1.960 582,616 +1,000 0.65% 1,141,927
2018-11-02 2018-10-31 1.940 581,616 -13,800 0.65% 1,128,335
2018-10-26 2018-10-24 1.930 595,416 +600 0.67% 1,149,153
2018-10-16 2018-10-12 2.020 594,816 +1,200 0.67% 1,201,528
2018-10-15 2018-10-11 2.000 593,616 +2,600 0.67% 1,187,232
2018-10-03 2018-09-28 2.330 591,016 +8,000 0.66% 1,377,067
2018-09-27 2018-09-24 2.300 583,016 +600 0.65% 1,340,937
2018-09-26 2018-09-21 2.300 582,416 +600 0.65% 1,339,557
2018-09-24 2018-09-20 2.330 581,816 +3,200 0.65% 1,355,631
2018-09-20 2018-09-18 2.320 578,616 +5,000 0.65% 1,342,389
2018-09-19 2018-09-17 2.360 573,616 +6,600 0.64% 1,353,734
2018-09-11 2018-09-07 2.700 567,016 +400 0.64% 1,530,943
2018-09-07 2018-09-05 2.800 566,616 +2,400 0.64% 1,586,525
2018-09-05 2018-09-03 2.850 564,216 +5,000 0.66% 1,608,016
2018-09-04 2018-08-31 2.900 559,216 -600 0.65% 1,621,726
2018-09-03 2018-08-30 3.000 559,816 +400 0.66% 1,679,448
2018-08-31 2018-08-29 3.050 559,416 -400 0.65% 1,706,219
2018-08-30 2018-08-28 3.000 559,816 -3,800 0.66% 1,679,448
2018-08-28 2018-08-24 2.900 563,616 +3,400 0.66% 1,634,486
2018-08-27 2018-08-23 2.900 560,216 -800 0.66% 1,624,626
2018-08-24 2018-08-22 2.950 561,016 -26,400 0.66% 1,654,997
2018-08-17 2018-08-15 2.290 587,416 +600 0.69% 1,345,183
2018-08-09 2018-08-07 2.380 586,816 -10,000 0.69% 1,396,622
2018-08-06 2018-08-02 2.350 596,816 +1,000 0.73% 1,402,518
2018-08-03 2018-08-01 2.350 595,816 +4,400 0.73% 1,400,168
2018-08-01 2018-07-30 2.380 591,416 -9,400 0.73% 1,407,570
2018-07-31 2018-07-27 2.460 600,816 +24,600 0.74% 1,478,007
2018-07-30 2018-07-26 2.850 576,216 -5,900 0.71% 1,642,216
2018-07-24 2018-07-20 3.050 582,116 -10,200 0.71% 1,775,454
2018-07-23 2018-07-19 3.050 592,316 -31,800 0.73% 1,806,564
2018-07-20 2018-07-18 2.800 624,116 -9,500 0.77% 1,747,525
2018-07-19 2018-07-17 2.550 633,616 -400 0.78% 1,615,721
2018-07-17 2018-07-13 2.450 634,016 -200 0.78% 1,553,339
2018-07-16 2018-07-12 2.440 634,216 +6,600 0.78% 1,547,487
2018-07-13 2018-07-11 2.370 627,616 +580 0.77% 1,487,450
2018-07-10 2018-07-06 2.390 627,036 +19,600 0.77% 1,498,616
2018-07-06 2018-07-04 2.090 607,436 +13,200 0.74% 1,269,541
2018-07-05 2018-07-03 2.140 594,236 +600 0.73% 1,271,665
2018-07-03 2018-06-28 2.200 593,636 +1,200 0.73% 1,305,999
2018-06-29 2018-06-27 2.280 592,436 +600 0.73% 1,350,754
2018-06-28 2018-06-26 2.330 591,836 +600 0.73% 1,378,978
2018-06-26 2018-06-22 2.450 591,236 +1,000 0.72% 1,448,528
2018-06-22 2018-06-20 2.470 590,236 +2,400 0.72% 1,457,883
2018-06-21 2018-06-19 2.390 587,836 +4,000 0.72% 1,404,928
2018-06-19 2018-06-14 2.400 583,836 +2,700 0.72% 1,401,206
2018-06-15 2018-06-13 2.430 581,136 +1,000 0.71% 1,412,160
2018-06-14 2018-06-12 2.480 580,136 +14,000 0.71% 1,438,737
2018-06-13 2018-06-11 2.550 566,136 +11,600 0.69% 1,443,647
2018-06-12 2018-06-08 2.490 554,536 -150 0.68% 1,380,795
2018-06-08 2018-06-06 2.550 554,686 +1,000 0.68% 1,414,449
2018-06-07 2018-06-05 2.550 553,686 +12,000 0.68% 1,411,899
2018-06-05 2018-06-01 2.650 541,686 -5 0.66% 1,435,468
2018-05-31 2018-05-29 2.700 541,691 -200 0.66% 1,462,566
2018-05-29 2018-05-25 2.700 541,891 -12,000 0.66% 1,463,106
2018-05-28 2018-05-24 2.550 553,891 +3,000 0.68% 1,412,422
2018-05-25 2018-05-23 2.550 550,891 +400 0.68% 1,404,772
2018-05-18 2018-05-16 2.550 550,491 +2,000 0.68% 1,403,752
2018-05-16 2018-05-14 2.490 548,491 +800 0.67% 1,365,743
2018-05-15 2018-05-11 2.550 547,691 +12,000 0.67% 1,396,612
2018-05-14 2018-05-10 2.600 535,691 -15 0.66% 1,392,797
2018-05-11 2018-05-09 2.600 535,706 -4,600 0.66% 1,392,836
2018-05-10 2018-05-08 2.700 540,306 -12,300 0.66% 1,458,826
2018-05-09 2018-05-07 2.600 552,606 -800 0.68% 1,436,776
2018-04-30 2018-04-26 2.470 553,406 -750 0.68% 1,366,913
2018-04-27 2018-04-25 2.440 554,156 +1,000 0.68% 1,352,141
2018-04-26 2018-04-24 2.490 553,156 +4,000 0.68% 1,377,358
2018-04-18 2018-04-16 2.480 549,156 +5,830 0.67% 1,361,907
2018-04-17 2018-04-13 2.500 543,326 +22,000 0.67% 1,358,315
2018-04-16 2018-04-12 2.700 521,326 +1,000 0.64% 1,407,580
2018-04-11 2018-04-09 2.700 520,326 +250 0.64% 1,404,880
2018-04-06 2018-04-03 2.800 520,076 +6,000 0.64% 1,456,213
2018-04-04 2018-03-29 2.800 514,076 +1,000 0.63% 1,439,413
2018-04-03 2018-03-28 2.950 513,076 +2,000 0.63% 1,513,574
2018-03-29 2018-03-27 2.900 511,076 -200 0.63% 1,482,120
2018-03-28 2018-03-26 2.800 511,276 +3,000 0.63% 1,431,573
2018-03-27 2018-03-23 2.950 508,276 +1,000 0.62% 1,499,414
2018-03-26 2018-03-22 3.100 507,276 -600 0.62% 1,572,556
2018-03-23 2018-03-21 2.950 507,876 +600 0.62% 1,498,234
2018-03-22 2018-03-20 2.950 507,276 +1,000 0.62% 1,496,464
2018-03-20 2018-03-16 3.000 506,276 +1,000 0.62% 1,518,828
2018-03-19 2018-03-15 3.050 505,276 -5 0.62% 1,541,092
2018-03-16 2018-03-14 3.100 505,281 -400 0.62% 1,566,371
2018-03-15 2018-03-13 2.950 505,681 +15,700 0.62% 1,491,759
2018-03-14 2018-03-12 3.050 489,981 +1,000 0.60% 1,494,442
2018-03-13 2018-03-09 3.050 488,981 +40,800 0.60% 1,491,392
2018-03-09 2018-03-07 3.050 448,181 +2,200 0.55% 1,366,952
2018-03-08 2018-03-06 3.100 445,981 +2,200 0.55% 1,382,541
2018-03-07 2018-03-05 3.150 443,781 -2,010 0.54% 1,397,910
2018-03-02 2018-02-28 3.250 445,791 +3,000 0.55% 1,448,821
2018-03-01 2018-02-27 3.350 442,791 -2,600 0.54% 1,483,350
2018-02-28 2018-02-26 3.400 445,391 +2,000 0.55% 1,514,329
2018-02-27 2018-02-23 3.300 443,391 -18,400 0.54% 1,463,190
2018-02-26 2018-02-22 3.300 461,791 +13,400 0.57% 1,523,910
2018-02-23 2018-02-21 3.200 448,391 +200 0.55% 1,434,851
2018-02-20 2018-02-13 3.150 448,191 +1,000 0.55% 1,411,802
2018-02-14 2018-02-12 3.150 447,191 -5,600 0.55% 1,408,652
2018-02-13 2018-02-09 3.300 452,791 +1,000 0.56% 1,494,210
2018-02-09 2018-02-07 3.050 451,791 +600 0.55% 1,377,963
2018-02-08 2018-02-06 3.100 451,191 +1,800 0.55% 1,398,692
2018-02-07 2018-02-05 3.350 449,391 +200 0.55% 1,505,460
2018-02-02 2018-01-31 3.500 449,191 -200 0.55% 1,572,168
2018-02-01 2018-01-30 3.450 449,391 +600 0.55% 1,550,399
2018-01-31 2018-01-29 3.600 448,791 +12,800 0.55% 1,615,648
2018-01-30 2018-01-26 3.700 435,991 -5,000 0.53% 1,613,167
2018-01-29 2018-01-25 3.800 440,991 +3,400 0.54% 1,675,766
2018-01-26 2018-01-24 3.950 437,591 +10,800 0.54% 1,728,484
2018-01-25 2018-01-23 3.900 426,791 +4,400 0.52% 1,664,485
2018-01-24 2018-01-22 4.100 422,391 +14,800 0.52% 1,731,803
2018-01-23 2018-01-19 3.950 407,591 -4,005 0.50% 1,609,984
2018-01-19 2018-01-17 3.550 411,596 +2,600 0.50% 1,461,166
2018-01-18 2018-01-16 3.650 408,996 +2,600 0.50% 1,492,835
2018-01-17 2018-01-15 3.450 406,396 -7,000 0.50% 1,402,066
2018-01-15 2018-01-11 2.900 413,396 -5,005 0.51% 1,198,848
2018-01-12 2018-01-10 3.150 418,401 -21,400 0.51% 1,317,963
2018-01-11 2018-01-09 2.550 439,801 -6,200 0.54% 1,121,493
2018-01-10 2018-01-08 2.550 446,001 -215 0.55% 1,137,303
2018-01-09 2018-01-05 2.460 446,216 +5,000 0.55% 1,097,691
2018-01-08 2018-01-04 2.470 441,216 +5,000 0.54% 1,089,804
2017-12-28 2017-12-22 2.460 436,216 +2,400 0.53% 1,073,091
2017-12-19 2017-12-15 2.550 433,816 +400 0.53% 1,106,231
2017-12-15 2017-12-13 2.550 433,416 +15,000 0.53% 1,105,211
2017-12-13 2017-12-11 2.550 418,416 +600 0.51% 1,066,961
2017-12-11 2017-12-07 2.460 417,816 +21,200 0.51% 1,027,827
2017-12-08 2017-12-06 2.600 396,616 +200 0.49% 1,031,202
2017-11-28 2017-11-24 2.750 396,416 -1,200 0.49% 1,090,144
2017-11-27 2017-11-23 2.550 397,616 +2,400 0.49% 1,013,921
2017-11-24 2017-11-22 2.600 395,216 +200 0.48% 1,027,562
2017-11-23 2017-11-21 2.500 395,016 +13,525 0.48% 987,540
2017-11-16 2017-11-14 3.200 381,491 +200 0.47% 1,220,771
2017-11-15 2017-11-13 3.000 381,291 +400 0.47% 1,143,873
2017-11-14 2017-11-10 3.150 380,891 +2,400 0.47% 1,199,807
2017-11-10 2017-11-08 3.250 378,491 -50 0.46% 1,230,096
2017-11-06 2017-11-02 3.250 378,541 +400 0.46% 1,230,258
2017-11-02 2017-10-31 3.250 378,141 +400 0.46% 1,228,958
2017-10-27 2017-10-25 3.250 377,741 -10,000 0.46% 1,227,658
2017-10-26 2017-10-24 3.250 387,741 +11,000 0.48% 1,260,158
2017-10-24 2017-10-20 3.400 376,741 -10,000 0.46% 1,280,919
2017-10-23 2017-10-19 3.250 386,741 +12,400 0.47% 1,256,908
2017-10-19 2017-10-17 3.450 374,341 -10,000 0.46% 1,291,476
2017-10-18 2017-10-16 3.350 384,341 +200 0.47% 1,287,542
2017-10-17 2017-10-13 3.500 384,141 -8,000 0.58% 1,344,494
2017-10-13 2017-10-11 3.400 392,141 -10,000 0.59% 1,333,279
2017-10-12 2017-10-10 3.550 402,141 +1,190 0.60% 1,427,601
2017-10-10 2017-10-06 3.550 400,951 +10,000 0.63% 1,423,376
2017-10-06 2017-10-03 3.800 390,951 +4,600 0.62% 1,485,614
2017-10-04 2017-09-29 3.800 386,351 +12,600 0.61% 1,468,134
2017-10-03 2017-09-28 3.750 373,751 -18,000 0.59% 1,401,566
2017-09-29 2017-09-27 3.850 391,751 +11,000 0.62% 1,508,241
2017-09-28 2017-09-26 3.750 380,751 +1,200 0.60% 1,427,816
2017-09-27 2017-09-25 3.350 379,551 +200 0.60% 1,271,496
2017-09-25 2017-09-21 3.400 379,351 +6,000 0.60% 1,289,793
2017-09-19 2017-09-15 3.450 373,351 -4,995 0.60% 1,288,061
2017-09-18 2017-09-14 3.500 378,346 +3,000 0.61% 1,324,211
2017-09-15 2017-09-13 3.450 375,346 +10,800 0.61% 1,294,944
2017-09-14 2017-09-12 3.850 364,546 +4,400 0.59% 1,403,502
2017-09-13 2017-09-11 3.800 360,146 +400 0.58% 1,368,555
2017-09-12 2017-09-08 3.950 359,746 +400 0.58% 1,420,997
2017-09-11 2017-09-07 3.900 359,346 +5,600 0.58% 1,401,449
2017-09-08 2017-09-06 4.050 353,746 +400 0.57% 1,432,671
2017-09-04 2017-08-31 4.100 353,346 +800 0.57% 1,448,719
2017-09-01 2017-08-30 4.250 352,546 +20,400 0.57% 1,498,320
2017-08-30 2017-08-28 4.350 332,146 +600 0.54% 1,444,835
2017-08-25 2017-08-22 4.550 331,546 +1,185 0.54% 1,508,534
2017-08-22 2017-08-18 4.600 330,361 +1,000 0.54% 1,519,661
2017-08-21 2017-08-17 4.750 329,361 +400 0.53% 1,564,465
2017-08-16 2017-08-14 4.900 328,961 +200 0.53% 1,611,909
2017-08-09 2017-08-07 5.200 328,761 -2,400 0.53% 1,709,557
2017-08-02 2017-07-31 5.200 331,161 -400 0.54% 1,722,037
2017-08-01 2017-07-28 5.000 331,561 -200 0.54% 1,657,805
2017-07-31 2017-07-27 4.800 331,761 -400 0.54% 1,592,453
2017-07-27 2017-07-25 4.750 332,161 -400 0.54% 1,577,765
2017-07-26 2017-07-24 4.650 332,561 -600 0.54% 1,546,409
2017-07-21 2017-07-19 4.350 333,161 -400 0.54% 1,449,250
2017-07-13 2017-07-11 4.200 333,561 -30,200 0.54% 1,400,956
2017-07-05 2017-07-03 4.150 363,761 +400 0.59% 1,509,608
2017-06-22 2017-06-20 4.300 363,361 -600 0.59% 1,562,452
2017-06-21 2017-06-19 4.300 363,961 +400 0.59% 1,565,032
2017-06-12 2017-06-08 4.300 363,561 +400 0.59% 1,563,312
2017-06-09 2017-06-07 4.300 363,161 +200 0.59% 1,561,592
2017-06-02 2017-05-31 4.200 362,961 +970 0.61% 1,524,436
2017-06-01 2017-05-29 4.300 361,991 -4,000 0.60% 1,556,561
2017-05-31 2017-05-26 4.300 365,991 +400 0.61% 1,573,761
2017-05-29 2017-05-25 4.400 365,591 +4,985 0.61% 1,608,600
2017-05-26 2017-05-24 4.750 360,606 +400 0.60% 1,712,878
2017-05-19 2017-05-17 4.850 360,206 +200 0.60% 1,746,999
2017-05-12 2017-05-10 4.900 360,006 +590 0.60% 1,764,029
2017-05-11 2017-05-09 4.950 359,416 +200 0.60% 1,779,109
2017-05-10 2017-05-08 4.900 359,216 +600 0.60% 1,760,158
2017-05-08 2017-05-04 4.900 358,616 +400 0.60% 1,757,218
2017-04-26 2017-04-24 5.100 358,216 -18,800 0.60% 1,826,902
2017-04-21 2017-04-19 5.400 377,016 -10,000 0.63% 2,035,886
2017-04-12 2017-04-10 4.900 387,016 +1,000 0.65% 1,896,378
2017-04-10 2017-04-06 5.100 386,016 +10,000 0.64% 1,968,682
2017-03-31 2017-03-29 5.100 376,016 +1,000 0.63% 1,917,682
2017-03-30 2017-03-28 5.200 375,016 +600 0.63% 1,950,083
2017-03-29 2017-03-27 5.200 374,416 +600 0.69% 1,946,963
2017-03-22 2017-03-20 5.300 373,816 +13,400 0.69% 1,981,225
2017-03-20 2017-03-16 5.300 360,416 +5,000 0.67% 1,910,205
2017-03-14 2017-03-10 5.400 355,416 -2,000 0.66% 1,919,246
2017-03-08 2017-03-06 5.300 357,416 +10,000 0.66% 1,894,305
2017-02-28 2017-02-24 5.200 347,416 +200 0.64% 1,806,563
2017-02-27 2017-02-23 5.100 347,216 -2,100 0.64% 1,770,802
2017-02-23 2017-02-21 5.100 349,316 +2,000 0.65% 1,781,512
2017-02-21 2017-02-17 5.100 347,316 +200 0.66% 1,771,312
2017-02-16 2017-02-14 5.100 347,116 +2,000 0.66% 1,770,292
2017-02-15 2017-02-13 5.100 345,116 +35,200 0.66% 1,760,092
2017-02-07 2017-02-03 5.900 309,916 -19,800 0.59% 1,828,504
2017-01-26 2017-01-24 6.200 329,716 -600 0.63% 2,044,239
2017-01-24 2017-01-20 5.700 330,316 +200 0.63% 1,882,801
2017-01-23 2017-01-19 5.700 330,116 +150 0.63% 1,881,661
2017-01-19 2017-01-17 5.700 329,966 +11,600 0.63% 1,880,806
2017-01-18 2017-01-16 5.700 318,366 +8,800 0.60% 1,814,686
2017-01-16 2017-01-12 5.800 309,566 -12,400 0.59% 1,795,483
2017-01-13 2017-01-11 5.800 321,966 +200 0.61% 1,867,403
2017-01-06 2017-01-04 5.900 321,766 -4,600 0.61% 1,898,419
2017-01-05 2017-01-03 6.000 326,366 +200 0.62% 1,958,196
2016-12-29 2016-12-23 6.200 326,166 +200 0.62% 2,022,229
2016-12-28 2016-12-22 6.100 325,966 +200 0.62% 1,988,393
2016-12-14 2016-12-12 6.500 325,766 -5,015 0.62% 2,117,479
2016-12-12 2016-12-08 6.000 330,781 +600 0.63% 1,984,686
2016-12-06 2016-12-02 6.100 330,181 -29,000 0.63% 2,014,104
2016-11-16 2016-11-14 6.400 359,181 -4,600 0.70% 2,298,758
2016-11-15 2016-11-11 6.300 363,781 -150 0.71% 2,291,820
2016-11-11 2016-11-09 6.400 363,931 +400 0.71% 2,329,158
2016-11-09 2016-11-07 5.900 363,531 +200 0.71% 2,144,833
2016-11-08 2016-11-04 5.900 363,331 +200 0.71% 2,143,653
2016-11-04 2016-11-02 6.400 363,131 +200 0.71% 2,324,038
2016-11-01 2016-10-28 6.100 362,931 +600 0.71% 2,213,879
2016-10-31 2016-10-27 6.400 362,331 +200 0.71% 2,318,918
2016-10-28 2016-10-26 6.500 362,131 +200 0.71% 2,353,852
2016-10-24 2016-10-19 6.700 361,931 -200 0.71% 2,424,938
2016-10-19 2016-10-17 6.600 362,131 +200 0.71% 2,390,065
2016-10-18 2016-10-14 6.700 361,931 +2,400 0.71% 2,424,938
2016-10-17 2016-10-13 7.200 359,531 +600 0.70% 2,588,623
2016-10-13 2016-10-11 7.000 358,931 -600 0.70% 2,512,517
2016-10-11 2016-10-06 7.400 359,531 -1,800 0.70% 2,660,529
2016-10-07 2016-10-05 6.600 361,331 -1,000 0.70% 2,384,785
2016-10-03 2016-09-29 6.400 362,331 -5,000 0.71% 2,318,918
2016-09-30 2016-09-28 6.300 367,331 -5,800 0.72% 2,314,185
2016-09-29 2016-09-27 6.100 373,131 +200 0.73% 2,276,099
2016-09-28 2016-09-26 6.500 372,931 -800 0.73% 2,424,052
2016-09-27 2016-09-23 6.900 373,731 -400 0.73% 2,578,744
2016-09-26 2016-09-22 6.700 374,131 -200 0.73% 2,506,678
2016-09-23 2016-09-21 6.700 374,331 +4,600 0.73% 2,508,018
2016-09-22 2016-09-20 6.600 369,731 -800 0.72% 2,440,225
2016-09-21 2016-09-19 5.900 370,531 -50 0.72% 2,186,133
2016-09-20 2016-09-15 5.900 370,581 +6,000 0.72% 2,186,428
2016-09-19 2016-09-14 6.200 364,581 -600 0.71% 2,260,402
2016-09-13 2016-09-09 5.600 365,181 -8,400 0.71% 2,045,014
2016-09-07 2016-09-05 4.500 373,581 +800 0.73% 1,681,114
2016-09-06 2016-09-02 4.550 372,781 +200 0.73% 1,696,154
2016-09-05 2016-09-01 4.600 372,581 +200 0.73% 1,713,873
2016-09-02 2016-08-31 4.600 372,381 +200 0.73% 1,712,953
2016-08-29 2016-08-25 4.600 372,181 +400 0.73% 1,712,033
2016-08-22 2016-08-18 4.650 371,781 +4,000 0.72% 1,728,782
2016-08-12 2016-08-10 4.750 367,781 -50 0.72% 1,746,960
2016-08-11 2016-08-09 4.750 367,831 +200 0.72% 1,747,197
2016-08-10 2016-08-08 4.600 367,631 -10,000 0.72% 1,691,103
2016-08-09 2016-08-05 4.650 377,631 -6,000 0.74% 1,755,984
2016-08-08 2016-08-04 4.700 383,631 -2,600 0.75% 1,803,066
2016-08-03 2016-07-29 4.550 386,231 -5,000 0.75% 1,757,351
2016-08-01 2016-07-28 4.550 391,231 -8,000 0.76% 1,780,101
2016-07-28 2016-07-26 4.550 399,231 +26,600 0.78% 1,816,501
2016-07-22 2016-07-20 4.850 372,631 -6,000 0.76% 1,807,260
2016-07-21 2016-07-19 4.900 378,631 -450 0.77% 1,855,292
2016-07-20 2016-07-18 4.800 379,081 +12,200 0.77% 1,819,589
2016-07-19 2016-07-15 4.600 366,881 +4,600 0.75% 1,687,653
2016-07-18 2016-07-14 4.500 362,281 +5,400 0.74% 1,630,264
2016-06-22 2016-06-20 4.150 356,881 +1,000 0.73% 1,481,056
2016-06-13 2016-06-08 3.950 355,881 +50 0.72% 1,405,730
2016-06-06 2016-06-02 4.050 355,831 +200 0.72% 1,441,116
2016-05-27 2016-05-25 4.200 355,631 -1,200 0.72% 1,493,650
2016-05-25 2016-05-23 4.100 356,831 -2,200 0.73% 1,463,007
2016-05-23 2016-05-19 4.200 359,031 +10,000 0.73% 1,507,930
2016-05-16 2016-05-12 4.050 349,031 +100,323 0.71% 1,413,576
2016-05-13 2016-05-11 4.050 248,708 -45 0.76% 1,007,267
2016-05-10 2016-05-06 3.950 248,753 +200 0.76% 982,574
2016-05-09 2016-05-05 3.650 248,553 -125 0.76% 907,218
2016-05-06 2016-05-04 3.800 248,678 -600 0.76% 944,976
2016-04-29 2016-04-27 4.000 249,278 +200 0.76% 997,112
2016-04-28 2016-04-26 4.050 249,078 -2,600 0.76% 1,008,766
2016-04-26 2016-04-22 4.500 251,678 +2,800 0.77% 1,132,551
2016-04-22 2016-04-20 4.700 248,878 -425 0.76% 1,169,727
2016-04-21 2016-04-19 4.600 249,303 -315 0.76% 1,146,794
2016-04-19 2016-04-15 4.650 249,618 +145 0.76% 1,160,724
2016-04-15 2016-04-13 4.600 249,473 -5,000 0.76% 1,147,576
2016-04-12 2016-04-08 3.950 254,473 -80 0.78% 1,005,168
2016-04-08 2016-04-06 3.665 254,553 -58,961 0.78% 933,007
2016-04-06 2016-04-01 3.826 313,514 +9,435 0.77% 1,199,626
2016-04-05 2016-03-31 3.987 304,079 +1,490 0.75% 1,212,515
2016-03-31 2016-03-29 4.592 302,589 -5,959 0.74% 1,389,388
2016-03-14 2016-03-10 5.236 308,548 -2,483 0.76% 1,615,592
2016-03-11 2016-03-09 4.994 311,031 +2,483 0.76% 1,553,427
2016-03-01 2016-02-26 5.317 308,548 +1,490 0.76% 1,640,447
2016-02-29 2016-02-25 5.317 307,058 +248 0.75% 1,632,525
2016-02-18 2016-02-16 5.317 306,810 +745 0.75% 1,631,206
2016-01-27 2016-01-25 5.639 306,065 -62 0.75% 1,725,867
2016-01-12 2016-01-08 5.317 306,127 +124 0.75% 1,627,575
2016-01-04 2015-12-29 5.881 306,003 +745 0.75% 1,799,468
2015-12-30 2015-12-28 5.719 305,258 +248 0.81% 1,745,906
2015-12-23 2015-12-21 5.800 305,010 +993 0.81% 1,769,058
2015-12-18 2015-12-16 6.122 304,017 -1,490 0.81% 1,861,260
2015-12-17 2015-12-15 6.364 305,507 -6,207 0.81% 1,944,213
2015-12-15 2015-12-11 6.364 311,714 +249 0.83% 1,983,713
2015-12-14 2015-12-10 6.203 311,465 +248 0.83% 1,931,948
2015-12-11 2015-12-09 6.283 311,217 +745 0.82% 1,955,480
2015-12-10 2015-12-08 6.444 310,472 +496 0.82% 2,000,820
2015-12-09 2015-12-07 6.686 309,976 +7,697 0.82% 2,072,534
2015-12-08 2015-12-04 6.847 302,279 +248 0.80% 2,069,771
2015-12-04 2015-12-02 7.169 302,031 +6,207 0.80% 2,165,394
2015-12-03 2015-12-01 7.492 295,824 -1,241 0.78% 2,216,215
2015-12-02 2015-11-30 6.928 297,065 +4,717 0.79% 2,058,000
2015-11-30 2015-11-26 7.411 292,348 -1,490 0.77% 2,166,624
2015-11-26 2015-11-24 7.492 293,838 -6,207 0.78% 2,201,336
2015-11-25 2015-11-23 7.572 300,045 -3,724 0.80% 2,272,007
2015-11-24 2015-11-20 7.814 303,769 -19,614 0.81% 2,373,617
2015-11-23 2015-11-19 7.653 323,383 -42,455 0.86% 2,474,778
2015-11-20 2015-11-18 8.217 365,838 +9,931 0.97% 3,005,969
2015-11-19 2015-11-17 7.975 355,907 -1,241 0.94% 2,838,358
2015-11-17 2015-11-13 6.928 357,148 +248 0.95% 2,474,242
2015-11-16 2015-11-12 7.089 356,900 -6,207 0.95% 2,530,024
2015-11-13 2015-11-11 7.331 363,107 +8,193 0.96% 2,661,776
2015-11-12 2015-11-10 7.572 354,914 +497 0.94% 2,687,488
2015-11-09 2015-11-05 8.136 354,417 +1,241 0.94% 2,883,576
2015-11-02 2015-10-29 8.056 353,176 -6,207 0.94% 2,845,029
2015-10-28 2015-10-26 8.217 359,383 -5,958 0.95% 2,952,930
2015-10-27 2015-10-23 8.217 365,341 +3,724 0.97% 3,001,885
2015-10-26 2015-10-22 8.297 361,617 -93 0.96% 3,000,417
2015-10-23 2015-10-20 8.458 361,710 -497 0.96% 3,059,464
2015-10-19 2015-10-15 8.700 362,207 +745 0.96% 3,151,201
2015-10-09 2015-10-07 8.458 361,462 -13,655 0.96% 3,057,366
2015-10-08 2015-10-06 8.458 375,117 -621 0.99% 3,172,865
2015-10-07 2015-10-05 8.619 375,738 -12,414 1.00% 3,238,653
2015-09-25 2015-09-23 8.781 388,152 +7,697 1.03% 3,408,190
2015-09-24 2015-09-22 9.264 380,455 +4,966 1.01% 3,524,493
2015-09-22 2015-09-18 8.781 375,489 -3,725 1.00% 3,297,002
2015-09-21 2015-09-17 8.700 379,214 -6,206 1.01% 3,299,162
2015-09-18 2015-09-16 8.861 385,420 -5,214 1.02% 3,415,249
2015-09-17 2015-09-15 8.861 390,634 +22,345 1.13% 3,461,451
2015-09-16 2015-09-14 8.781 368,289 -994 1.06% 3,233,782
2015-09-15 2015-09-11 7.733 369,283 +4,469 1.07% 2,855,789
2015-09-11 2015-09-09 6.847 364,814 -1,986 1.05% 2,497,963
2015-09-10 2015-09-08 6.606 366,800 +1,986 1.06% 2,422,918
2015-09-09 2015-09-07 5.961 364,814 +497 1.05% 2,174,697
2015-09-07 2015-09-02 6.444 364,317 +497 1.05% 2,347,821
2015-09-02 2015-08-31 6.444 363,820 -6,207 1.05% 2,344,618
2015-08-31 2015-08-27 6.847 370,027 +1,986 1.07% 2,533,657
2015-08-27 2015-08-25 7.089 368,041 -3,724 1.06% 2,609,002
2015-08-26 2015-08-24 7.250 371,765 +248 1.07% 2,695,296
2015-08-24 2015-08-20 7.008 371,517 +248 1.07% 2,603,715
2015-08-19 2015-08-17 7.733 371,269 +6 1.07% 2,871,147
2015-08-17 2015-08-13 7.492 371,263 +1,242 1.07% 2,781,379
2015-08-13 2015-08-11 7.975 370,021 +496 1.07% 2,950,917
2015-08-10 2015-08-06 8.136 369,525 +249 1.07% 3,006,496
2015-08-03 2015-07-30 8.378 369,276 +3,724 1.07% 3,093,712
2015-07-30 2015-07-28 8.619 365,552 +3,103 1.06% 3,150,855
2015-07-29 2015-07-27 8.781 362,449 +1,738 1.05% 3,182,504
2015-07-28 2015-07-24 9.183 360,711 +993 1.04% 3,312,529
2015-07-20 2015-07-16 9.103 359,718 +1,242 1.04% 3,274,433
2015-07-16 2015-07-14 9.506 358,476 +2,731 1.04% 3,407,514
2015-07-15 2015-07-13 9.103 355,745 -4,252 1.03% 3,238,268
2015-07-14 2015-07-10 7.975 359,997 +9,931 1.04% 2,870,976
2015-07-13 2015-07-09 7.653 350,066 -74 1.01% 2,678,977
2015-07-10 2015-07-08 6.847 350,140 +248 1.01% 2,397,486
2015-07-09 2015-07-07 8.297 349,892 +1,241 1.01% 2,903,132
2015-07-08 2015-07-06 8.539 348,651 -10,179 1.01% 2,977,092
2015-07-07 2015-07-03 10.150 358,830 +4,965 1.04% 3,642,124
2015-07-06 2015-07-02 10.553 353,865 -6,207 1.02% 3,734,259
2015-07-03 2015-06-30 10.150 360,072 +6,207 1.04% 3,654,731
2015-07-02 2015-06-29 9.828 353,865 +745 1.02% 3,477,707
2015-06-30 2015-06-26 11.036 353,120 +11,669 1.02% 3,897,072
2015-06-29 2015-06-25 9.908 341,451 +497 0.99% 3,383,210
2015-06-26 2015-06-24 10.553 340,954 -1,242 0.99% 3,598,012
2015-06-25 2015-06-23 10.794 342,196 -13,655 0.99% 3,693,816
2015-06-24 2015-06-22 11.519 355,851 +993 1.03% 4,099,206
2015-06-23 2015-06-19 12.406 354,858 +1,862 1.03% 4,402,211
2015-06-19 2015-06-17 12.325 352,996 +6,043 1.02% 4,350,676
2015-06-18 2015-06-16 12.406 346,953 -249 1.01% 4,304,145
2015-06-17 2015-06-15 11.922 347,202 +7,449 1.01% 4,139,419
2015-06-16 2015-06-12 12.808 339,753 +8,441 0.99% 4,351,670
2015-06-15 2015-06-11 12.889 331,312 -745 0.96% 4,270,244
2015-06-12 2015-06-10 12.647 332,057 +2,731 0.96% 4,199,599
2015-06-11 2015-06-09 13.211 329,326 +7,449 0.96% 4,350,762
2015-06-10 2015-06-08 13.856 321,877 -34,945 0.93% 4,459,785
2015-06-09 2015-06-05 14.581 356,822 -17,131 1.03% 5,202,663
2015-06-08 2015-06-04 13.614 373,953 -16,138 1.08% 5,090,955
2015-06-05 2015-06-03 11.922 390,091 +26,814 1.13% 4,650,752
2015-06-04 2015-06-02 11.681 363,277 +28,548 1.05% 4,243,277
2015-06-03 2015-06-01 9.506 334,729 +44,690 0.97% 3,181,785
2015-06-01 2015-05-28 8.378 290,039 -2,979 0.84% 2,429,882
2015-05-27 2015-05-22 7.572 293,018 -2,483 0.85% 2,218,797
2015-05-20 2015-05-18 7.572 295,501 -3,724 0.86% 2,237,599
2015-05-19 2015-05-15 7.492 299,225 +745 0.87% 2,241,694
2015-05-15 2015-05-13 7.492 298,480 -125 0.87% 2,236,113
2015-05-06 2015-05-04 7.572 298,605 +3,725 0.87% 2,261,103
2015-04-30 2015-04-28 7.733 294,880 -187 0.86% 2,280,405
2015-04-28 2015-04-24 7.814 295,067 +249 0.86% 2,305,621
2015-04-24 2015-04-22 7.331 294,818 +3,724 0.86% 2,161,180
2015-04-20 2015-04-16 7.492 291,094 -124 0.84% 2,180,779
2015-04-17 2015-04-15 7.572 291,218 -745 0.84% 2,205,167
2015-04-16 2015-04-14 7.975 291,963 +8,466 0.85% 2,328,405
2015-04-15 2015-04-13 8.136 283,497 -1,260 0.82% 2,306,563
2015-04-14 2015-04-10 8.297 284,757 -124 0.83% 2,362,692
2015-04-13 2015-04-09 8.136 284,881 +621 0.83% 2,317,823
2015-04-09 2015-04-02 8.136 284,260 -249 0.82% 2,312,771
2015-04-01 2015-03-30 6.767 284,509 -236 0.83% 1,925,178
2015-03-18 2015-03-16 6.606 284,745 -62 0.86% 1,880,899
2015-03-13 2015-03-11 7.008 284,807 -31 0.86% 1,996,022
2015-03-11 2015-03-09 7.008 284,838 -4,965 0.86% 1,996,240
2015-03-10 2015-03-06 7.089 289,803 -62 0.88% 2,054,381
2015-02-24 2015-02-18 6.686 289,865 -124 0.88% 1,938,070
2015-02-12 2015-02-10 6.525 289,989 +248 0.88% 1,892,178
2015-02-05 2015-02-03 6.928 289,741 +248 0.88% 2,007,261
2015-01-27 2015-01-23 6.847 289,493 +248 0.87% 1,982,223
2015-01-26 2015-01-22 6.928 289,245 +249 0.87% 2,003,825
2015-01-21 2015-01-19 7.169 288,996 +248 0.87% 2,071,941
2015-01-14 2015-01-12 7.008 288,748 -2,483 0.87% 2,023,642
2015-01-13 2015-01-09 7.169 291,231 -1,738 0.88% 2,087,964
2015-01-09 2015-01-07 7.250 292,969 +249 0.88% 2,124,025
2015-01-08 2015-01-06 7.331 292,720 +248 0.88% 2,145,800
2015-01-07 2015-01-05 7.411 292,472 +496 0.88% 2,167,542
2014-12-22 2014-12-18 7.733 291,976 -310 0.88% 2,257,948
2014-12-12 2014-12-10 7.733 292,286 +248 0.88% 2,260,345
2014-12-11 2014-12-09 8.136 292,038 +497 0.88% 2,376,054
2014-12-08 2014-12-04 8.861 291,541 +745 0.88% 2,583,377
2014-12-03 2014-12-01 8.700 290,796 -1,242 0.88% 2,529,925
2014-12-01 2014-11-27 9.103 292,038 -819 0.92% 2,658,357
2014-11-28 2014-11-26 8.942 292,857 +745 0.92% 2,618,630
2014-11-19 2014-11-17 9.183 292,112 +248 0.92% 2,682,562
2014-11-17 2014-11-13 9.425 291,864 +497 0.92% 2,750,818
2014-11-14 2014-11-12 9.506 291,367 +4,220 0.91% 2,769,605
2014-11-11 2014-11-07 9.586 287,147 -1,738 0.90% 2,752,623
2014-11-06 2014-11-04 9.908 288,885 +249 0.99% 2,862,369
2014-11-04 2014-10-31 9.989 288,636 +1,489 0.99% 2,883,153
2014-10-22 2014-10-20 10.794 287,147 +76,966 0.99% 3,099,592
2014-10-21 2014-10-17 10.875 210,181 +248 0.72% 2,285,718
2014-10-17 2014-10-15 10.956 209,933 -372 0.72% 2,299,933
2014-10-15 2014-10-13 10.633 210,305 -2,483 0.72% 2,236,243
2014-10-10 2014-10-08 10.392 212,788 +931 0.73% 2,211,222
2014-10-08 2014-10-06 10.392 211,857 -186 0.73% 2,201,547
2014-10-03 2014-09-29 10.956 212,043 +124 0.73% 2,323,049
2014-09-22 2014-09-18 10.875 211,919 -62 0.73% 2,304,619
2014-09-16 2014-09-12 11.278 211,981 -621 0.73% 2,390,675
2014-09-12 2014-09-10 11.439 212,602 -1,241 0.73% 2,431,931
2014-09-08 2014-09-04 11.197 213,843 -1,242 0.73% 2,394,448
2014-09-03 2014-09-01 11.439 215,085 -2,482 0.74% 2,460,333
2014-08-26 2014-08-22 11.922 217,567 -62 0.77% 2,593,882
2014-08-25 2014-08-21 11.278 217,629 -6,207 0.77% 2,454,372
2014-08-22 2014-08-20 11.117 223,836 +248 0.79% 2,488,310
2014-08-15 2014-08-13 11.278 223,588 -2,172 0.79% 2,521,576
2014-08-13 2014-08-11 11.278 225,760 -81 0.80% 2,546,071
2014-08-08 2014-08-06 11.600 225,841 -2,483 0.80% 2,619,756
2014-08-05 2014-08-01 11.761 228,324 +1,241 0.81% 2,685,344
2014-08-01 2014-07-30 11.600 227,083 +1,835 0.80% 2,634,163
2014-07-31 2014-07-29 11.600 225,248 -38 0.80% 2,612,877
2014-07-29 2014-07-25 11.842 225,286 -9 0.80% 2,667,762
2014-07-25 2014-07-23 11.922 225,295 +745 0.80% 2,686,017
2014-07-22 2014-07-18 12.003 224,550 +2,483 0.79% 2,695,224
2014-07-17 2014-07-15 11.922 222,067 -31 0.78% 2,647,532
2014-07-08 2014-07-04 12.244 222,098 -3,228 0.78% 2,719,467
2014-07-07 2014-07-03 12.244 225,326 -310 0.80% 2,758,992
2014-07-03 2014-06-30 11.922 225,636 -4,966 0.80% 2,690,083
2014-06-30 2014-06-26 12.969 230,602 +3,476 0.81% 2,990,780
2014-06-27 2014-06-25 12.889 227,126 -4,717 0.80% 2,927,402
2014-06-18 2014-06-16 12.486 231,843 -621 0.82% 2,894,817
2014-06-04 2014-05-30 11.922 232,464 -124 0.82% 2,771,487
2014-06-03 2014-05-29 11.681 232,588 -1,614 0.82% 2,716,757
2014-05-29 2014-05-27 11.439 234,202 -112 0.83% 2,679,011
2014-05-20 2014-05-16 11.278 234,314 -558 0.83% 2,642,541
2014-05-16 2014-05-14 11.036 234,872 -31 0.83% 2,592,073
2014-05-15 2014-05-13 10.956 234,903 -1,242 0.83% 2,573,493
2014-04-25 2014-04-23 11.439 236,145 -1,241 0.83% 2,701,236
2014-04-16 2014-04-14 11.519 237,386 -1,241 0.84% 2,734,555
2014-04-07 2014-04-03 11.922 238,627 -1,242 0.84% 2,844,964
2014-04-04 2014-04-02 12.244 239,869 -18 0.85% 2,937,063
2014-04-01 2014-03-28 12.083 239,887 -931 0.85% 2,898,635
2014-03-31 2014-03-27 12.003 240,818 -1,242 0.85% 2,890,485
2014-03-24 2014-03-20 12.808 242,060 -1,384 0.85% 3,100,385
2014-03-21 2014-03-19 13.050 243,444 +1,241 0.86% 3,176,944
2014-03-17 2014-03-13 12.083 242,203 -744 0.85% 2,926,620
2014-03-14 2014-03-12 11.842 242,947 -1,242 0.86% 2,876,897
2014-03-13 2014-03-11 12.728 244,189 -993 0.86% 3,107,983
2014-03-12 2014-03-10 12.808 245,182 -2,992 0.87% 3,140,373
2014-03-11 2014-03-07 13.211 248,174 +497 0.88% 3,278,654
2014-03-10 2014-03-06 13.211 247,677 -248 0.87% 3,272,088
2014-03-05 2014-03-03 13.453 247,925 -1,242 0.88% 3,335,280
2014-03-04 2014-02-28 13.292 249,167 -2,482 0.88% 3,311,845
2014-03-03 2014-02-27 13.372 251,649 -3,476 0.89% 3,365,106
2014-02-28 2014-02-26 13.453 255,125 -2,483 0.90% 3,432,140
2014-02-27 2014-02-25 13.453 257,608 +7,200 0.91% 3,465,543
2014-02-26 2014-02-24 13.533 250,408 -3,724 0.88% 3,388,855
2014-02-21 2014-02-19 13.211 254,132 -1,986 0.90% 3,357,366
2014-02-11 2014-02-07 13.211 256,118 +744 0.90% 3,383,603
2014-02-06 2014-02-04 13.694 255,374 -1,738 0.90% 3,497,205
2014-02-05 2014-01-30 14.017 257,112 -2,482 0.91% 3,603,853
2014-01-29 2014-01-27 13.211 259,594 -12,414 0.92% 3,429,525
2014-01-27 2014-01-23 13.775 272,008 -6,207 0.96% 3,746,910
2014-01-24 2014-01-22 13.936 278,215 -1,986 0.98% 3,877,235
2014-01-23 2014-01-21 14.339 280,201 +5,958 0.99% 4,017,771
2014-01-22 2014-01-20 14.742 274,243 -8,441 0.97% 4,042,799
2014-01-21 2014-01-17 14.178 282,684 -745 1.00% 4,007,831
2014-01-20 2014-01-16 13.694 283,429 +1,986 1.00% 3,881,403
2014-01-17 2014-01-15 13.856 281,443 -3,053 0.99% 3,899,549
2014-01-15 2014-01-13 14.339 284,496 -1,242 1.00% 4,079,357
2014-01-14 2014-01-10 13.936 285,738 -1,241 1.01% 3,982,077
2014-01-13 2014-01-09 14.097 286,979 +2,234 1.01% 4,045,607
2014-01-10 2014-01-08 14.742 284,745 +25,821 1.01% 4,197,616
2014-01-09 2014-01-07 14.017 258,924 +497 0.91% 3,629,251
2014-01-08 2014-01-06 13.131 258,427 +744 0.91% 3,393,290
2014-01-07 2014-01-03 13.453 257,683 +2,731 0.91% 3,466,552
2014-01-06 2014-01-02 13.614 254,952 -5,710 0.90% 3,470,888
2014-01-03 2013-12-31 13.856 260,662 -1,986 0.92% 3,611,617
2014-01-02 2013-12-27 13.131 262,648 +2,234 0.93% 3,448,714
2013-12-30 2013-12-24 13.533 260,414 +4,469 0.92% 3,524,269
2013-12-27 2013-12-20 11.761 255,945 -17,633 0.90% 3,010,198
2013-12-23 2013-12-19 12.486 273,578 -4,966 0.97% 3,415,925
2013-12-20 2013-12-18 13.372 278,544 +15,145 0.98% 3,724,752
2013-12-19 2013-12-17 14.097 263,399 +8,193 0.93% 3,713,194
2013-12-18 2013-12-16 14.742 255,206 -1,490 0.90% 3,762,162
2013-12-17 2013-12-13 14.258 256,696 -3,724 0.91% 3,660,057
2013-12-16 2013-12-12 14.983 260,420 -5,462 0.92% 3,901,960
2013-12-13 2013-12-11 15.306 265,882 +16,138 0.94% 4,069,472
2013-12-12 2013-12-10 15.950 249,744 +17,628 0.88% 3,983,417
2013-12-11 2013-12-09 15.547 232,116 -3,774 0.82% 3,608,759
2013-12-10 2013-12-06 14.017 235,890 +11,750 0.83% 3,306,392
2013-12-09 2013-12-05 11.681 224,140 -3,104 0.79% 2,618,080
2013-12-06 2013-12-04 9.506 227,244 -8,690 0.80% 2,160,080
2013-12-05 2013-12-03 9.586 235,934 -25,861 0.83% 2,261,690
2013-12-04 2013-12-02 8.861 261,795 +1,242 0.92% 2,319,795
2013-11-28 2013-11-26 8.861 260,553 -1,242 0.92% 2,308,789
2013-11-27 2013-11-25 8.781 261,795 -5,989 0.92% 2,298,706
2013-11-26 2013-11-22 8.700 267,784 -1,242 0.95% 2,329,721
2013-11-25 2013-11-21 8.619 269,026 +10,428 0.95% 2,318,855
2013-11-22 2013-11-20 8.781 258,598 +24,828 0.91% 2,270,634
2013-11-20 2013-11-18 8.781 233,770 +1,241 0.83% 2,052,630
2013-11-19 2013-11-15 9.022 232,529 +993 0.82% 2,097,928
2013-11-18 2013-11-14 8.861 231,536 +6,154 0.82% 2,051,666
2013-11-15 2013-11-13 8.942 225,382 +2,979 0.80% 2,015,291
2013-11-08 2013-11-06 9.344 222,403 +1,738 0.78% 2,078,232
2013-10-29 2013-10-25 9.506 220,665 -633 0.78% 2,097,543
2013-10-28 2013-10-24 9.747 221,298 -2,482 0.78% 2,157,041
2013-10-24 2013-10-22 10.069 223,780 -3,476 0.79% 2,253,340
2013-10-23 2013-10-21 10.311 227,256 +993 0.80% 2,343,262
2013-10-22 2013-10-18 10.311 226,263 +4,096 0.80% 2,333,023
2013-10-17 2013-10-15 9.586 222,167 +2,483 0.78% 2,129,718
2013-10-16 2013-10-11 10.150 219,684 -1,241 0.78% 2,229,793
2013-10-15 2013-10-10 10.150 220,925 +4,469 0.78% 2,242,389
2013-10-11 2013-10-09 9.344 216,456 -2,669 0.76% 2,022,661
2013-10-10 2013-10-08 9.506 219,125 -1,242 0.77% 2,082,905
2013-10-09 2013-10-07 9.586 220,367 -1,241 0.78% 2,112,463
2013-10-08 2013-10-04 9.828 221,608 +4,714 0.78% 2,177,914
2013-10-07 2013-10-03 10.392 216,894 -1,241 0.77% 2,253,890
2013-10-04 2013-10-02 10.472 218,135 +2,482 0.77% 2,284,358
2013-10-03 2013-09-30 10.553 215,653 +2,483 0.76% 2,275,738
2013-09-26 2013-09-24 10.392 213,170 +497 0.75% 2,215,192
2013-09-24 2013-09-19 10.392 212,673 +4,965 0.75% 2,210,027
2013-09-23 2013-09-18 10.875 207,708 -1,191 0.73% 2,258,824
2013-09-19 2013-09-17 10.714 208,899 -8,690 0.74% 2,238,121
2013-09-18 2013-09-16 8.781 217,589 -4,035 0.77% 1,910,552
2013-09-11 2013-09-09 8.619 221,624 -105 0.78% 1,910,276
2013-09-10 2013-09-06 8.539 221,729 +3,724 0.78% 1,893,319
2013-09-05 2013-09-03 8.619 218,005 -4,221 0.81% 1,879,082
2013-09-04 2013-09-02 8.539 222,226 -2,482 0.82% 1,897,563
2013-09-02 2013-08-29 7.975 224,708 +4,462 0.83% 1,792,046
2013-08-30 2013-08-28 8.056 220,246 -4,965 0.82% 1,774,204
2013-08-29 2013-08-27 8.056 225,211 +2,731 0.84% 1,814,200
2013-08-28 2013-08-26 8.297 222,480 +2,483 0.83% 1,845,966
2013-08-27 2013-08-23 8.217 219,997 +2,482 0.82% 1,807,642
2013-08-26 2013-08-22 8.297 217,515 +6,704 0.81% 1,804,770
2013-08-23 2013-08-21 8.539 210,811 -1,242 0.78% 1,800,092
2013-08-22 2013-08-20 9.022 212,053 -1,737 0.79% 1,913,189
2013-08-20 2013-08-16 9.344 213,790 +1,241 0.79% 1,997,749
2013-08-19 2013-08-15 9.425 212,549 +496 0.79% 2,003,274
2013-08-13 2013-08-09 9.747 212,053 +1,987 0.79% 2,066,928
2013-08-12 2013-08-08 9.667 210,066 +3,724 0.78% 2,030,638
2013-08-09 2013-08-07 8.378 206,342 -5,959 0.77% 1,728,687
2013-08-07 2013-08-05 8.458 212,301 -81 0.79% 1,795,713
2013-08-06 2013-08-02 8.458 212,382 -62 0.79% 1,796,398
2013-08-01 2013-07-30 8.861 212,444 -12 0.79% 1,882,490
2013-07-24 2013-07-22 8.700 212,456 +993 0.79% 1,848,367
2013-07-23 2013-07-19 8.539 211,463 -62 0.78% 1,805,659
2013-07-18 2013-07-16 8.378 211,525 +1,490 0.78% 1,772,109
2013-07-11 2013-07-09 8.700 210,035 -1,242 0.78% 1,827,305
2013-07-10 2013-07-08 8.700 211,277 +1,738 0.78% 1,838,110
2013-07-09 2013-07-05 8.861 209,539 -1,241 0.78% 1,856,748
2013-07-08 2013-07-04 8.861 210,780 +1,241 0.78% 1,867,745
2013-07-04 2013-07-02 9.586 209,539 -6,474 0.78% 2,008,664
2013-07-03 2013-06-28 9.747 216,013 -248 0.80% 2,105,527
2013-06-27 2013-06-25 9.586 216,261 -745 0.84% 2,073,102
2013-06-26 2013-06-24 9.667 217,006 -744 0.84% 2,097,725
2013-06-25 2013-06-21 10.150 217,750 +6,951 0.84% 2,210,162
2013-06-24 2013-06-20 10.231 210,799 -14,400 0.82% 2,156,591
2013-06-21 2013-06-19 9.989 225,199 -6,207 0.87% 2,249,488
2013-06-19 2013-06-17 8.942 231,406 -3,227 0.90% 2,069,155
2013-06-18 2013-06-14 8.297 234,633 -1,893 0.91% 1,946,802
2013-06-17 2013-06-13 9.264 236,526 -13,829 0.92% 2,191,151
2013-06-14 2013-06-11 9.747 250,355 +4,593 0.97% 2,440,266
2013-06-13 2013-06-10 9.667 245,762 +6,443 0.95% 2,375,699
2013-06-11 2013-06-07 7.331 239,319 -6,207 0.93% 1,754,341
2013-06-07 2013-06-05 6.928 245,526 -385 0.95% 1,700,950
2013-06-06 2013-06-04 6.847 245,911 +1,676 0.95% 1,683,807
2013-06-05 2013-06-03 6.847 244,235 +496 0.95% 1,672,331
2013-06-03 2013-05-30 7.250 243,739 -6,796 0.95% 1,767,108
2013-05-31 2013-05-29 7.653 250,535 -14,680 0.97% 1,917,289
2013-05-30 2013-05-28 6.767 265,215 -49 1.03% 1,794,622
2013-05-22 2013-05-20 6.283 265,264 +2,482 1.03% 1,666,742
2013-05-13 2013-05-09 6.686 262,782 +1,738 1.02% 1,756,990
2013-05-09 2013-05-07 6.606 261,044 +621 1.01% 1,724,341
2013-05-08 2013-05-06 6.525 260,423 -56 1.01% 1,699,260
2013-04-22 2013-04-18 6.606 260,479 -62 1.01% 1,720,609
2013-04-18 2013-04-16 6.444 260,541 -124 1.01% 1,679,042
2013-04-17 2013-04-15 6.606 260,665 -5,135,490 1.01% 1,721,837
2013-04-02 2013-03-27 7.250 5,396,155 +5,126,347 20.94% 39,122,124
2013-03-28 2013-03-26 7.572 269,808 -8,702 1.05% 2,043,046
2013-03-27 2013-03-25 7.572 278,510 -3,209 1.08% 2,108,940
2013-03-26 2013-03-22 7.894 281,719 +394 1.09% 2,224,015
2013-03-25 2013-03-21 8.056 281,325 -5,753 1.09% 2,266,229
2013-03-22 2013-03-20 7.894 287,078 +1,303 1.11% 2,266,321
2013-03-21 2013-03-19 7.894 285,775 -310 1.11% 2,256,035
2013-03-20 2013-03-18 8.056 286,085 +558 1.11% 2,304,574
2013-03-19 2013-03-15 8.378 285,527 +764 1.11% 2,392,082
2013-03-18 2013-03-14 8.539 284,763 -3,414 1.10% 2,431,560
2013-03-15 2013-03-13 8.378 288,177 +2,830 1.12% 2,414,283
2013-03-14 2013-03-12 8.700 285,347 -16,057 1.11% 2,482,519
2013-03-13 2013-03-11 9.506 301,404 +17,609 1.17% 2,865,012
2013-03-08 2013-03-06 11.600 283,795 -1,241 1.10% 3,292,022
2013-03-05 2013-03-01 11.761 285,036 +620 1.11% 3,352,340
2013-02-25 2013-02-21 12.083 284,416 -546 1.10% 3,436,693
2013-02-21 2013-02-19 12.244 284,962 -1,999 1.11% 3,489,201
2013-02-19 2013-02-15 12.567 286,961 -1,241 1.11% 3,606,143
2013-02-18 2013-02-14 12.728 288,202 +1,353 1.12% 3,668,171
2013-02-15 2013-02-08 12.567 286,849 +1,242 1.11% 3,604,736
2013-02-08 2013-02-06 12.728 285,607 -621 1.11% 3,635,142
2013-02-06 2013-02-04 12.889 286,228 -4,345 1.11% 3,689,161
2013-02-05 2013-02-01 12.567 290,573 -4,159 1.13% 3,651,534
2013-02-04 2013-01-31 12.406 294,732 +2,111 1.14% 3,656,314
2013-01-31 2013-01-29 12.244 292,621 +4,779 1.14% 3,582,982
2013-01-30 2013-01-28 12.567 287,842 +1,366 1.12% 3,617,214
2013-01-29 2013-01-25 12.889 286,476 -1,242 1.11% 3,692,357
2013-01-28 2013-01-24 13.211 287,718 -260 1.12% 3,801,074
2013-01-25 2013-01-23 13.211 287,978 +620 1.12% 3,804,509
2013-01-24 2013-01-22 13.211 287,358 -8,689 1.11% 3,796,318
2013-01-23 2013-01-21 13.372 296,047 -3,414 1.15% 3,958,806
2013-01-18 2013-01-16 12.889 299,461 +211 1.16% 3,859,720
2013-01-17 2013-01-15 12.889 299,250 -1,242 1.16% 3,857,000
2013-01-15 2013-01-11 12.728 300,492 -8,174 1.17% 3,824,595
2013-01-14 2013-01-10 12.889 308,666 +583 1.20% 3,978,362
2013-01-11 2013-01-09 13.211 308,083 -11,482 1.20% 4,070,119
2013-01-10 2013-01-08 13.211 319,565 -621 1.24% 4,221,809
2013-01-09 2013-01-07 12.567 320,186 +12,972 1.24% 4,023,671
2013-01-08 2013-01-04 11.922 307,214 -3,115 1.19% 3,662,674
2013-01-07 2013-01-03 11.439 310,329 -932 1.20% 3,549,819
2013-01-04 2013-01-02 11.600 311,261 -496 1.21% 3,610,628
2013-01-03 2012-12-31 11.278 311,757 -1,850 1.21% 3,515,926
2013-01-02 2012-12-27 11.439 313,607 +497 1.22% 3,587,316
2012-12-28 2012-12-24 11.761 313,110 +1,862 1.21% 3,682,521
2012-12-27 2012-12-20 12.406 311,248 -21,414 1.21% 3,861,204
2012-12-21 2012-12-19 10.956 332,662 +1,862 1.29% 3,644,497
2012-12-20 2012-12-18 10.633 330,800 -1,955 1.28% 3,517,507
2012-12-19 2012-12-17 10.794 332,755 -1,241 1.29% 3,591,905
2012-12-17 2012-12-13 10.472 333,996 -2,260 1.30% 3,497,680
2012-12-13 2012-12-11 10.633 336,256 -1,241 1.30% 3,575,522
2012-12-12 2012-12-10 10.633 337,497 -1,434 1.31% 3,588,718
2012-12-10 2012-12-06 10.633 338,931 +683 1.31% 3,603,966
2012-12-07 2012-12-05 10.633 338,248 -310 1.31% 3,596,704
2012-12-06 2012-12-04 10.633 338,558 -596 1.31% 3,600,000
2012-12-04 2012-11-30 10.633 339,154 -621 1.32% 3,606,338
2012-12-03 2012-11-29 10.794 339,775 -1,241 1.32% 3,667,682
2012-11-30 2012-11-28 10.794 341,016 -19 1.32% 3,681,078
2012-11-29 2012-11-27 10.794 341,035 -621 1.32% 3,681,283
2012-11-28 2012-11-26 10.794 341,656 -4,351 1.33% 3,687,987
2012-11-27 2012-11-23 11.600 346,007 -167 1.34% 4,013,681
2012-11-26 2012-11-22 10.633 346,174 +1,204 1.34% 3,680,984
2012-11-21 2012-11-19 9.989 344,970 +1,241 1.34% 3,445,867
2012-11-20 2012-11-16 9.989 343,729 +124 1.33% 3,433,471
2012-11-19 2012-11-15 11.117 343,605 +3,104 1.33% 3,819,742
2012-11-16 2012-11-14 11.278 340,501 -31 1.32% 3,840,095
2012-11-15 2012-11-13 11.278 340,532 +620 1.32% 3,840,444
2012-11-13 2012-11-09 11.278 339,912 -2,743 1.32% 3,833,452
2012-11-12 2012-11-08 10.794 342,655 -3,166 1.33% 3,698,770
2012-11-09 2012-11-07 11.117 345,821 +4,296 1.34% 3,844,377
2012-11-07 2012-11-05 11.278 341,525 -652 1.33% 3,851,643
2012-11-06 2012-11-02 11.600 342,177 +6,207 1.33% 3,969,253
2012-11-05 2012-11-01 11.278 335,970 +621 1.30% 3,788,995
2012-11-01 2012-10-30 11.439 335,349 -1,614 1.30% 3,836,020
2012-10-31 2012-10-29 11.278 336,963 -10,800 1.31% 3,800,194
2012-10-24 2012-10-19 9.828 347,763 -6 1.35% 3,417,737
2012-10-10 2012-10-08 9.828 347,769 -7 1.35% 3,417,796
2012-08-14 2012-08-10 9.828 347,776 -12 1.35% 3,417,865
2012-07-27 2012-07-25 10.311 347,788 -248 1.35% 3,586,081
2012-07-24 2012-07-20 10.956 348,036 -4,345 1.35% 3,812,928
2012-07-23 2012-07-19 10.472 352,381 -9,311 1.37% 3,690,212
2012-07-20 2012-07-18 9.989 361,692 +8,678 1.40% 3,612,901
2012-07-19 2012-07-17 9.183 353,014 +496 1.37% 3,241,845
2012-07-18 2012-07-16 9.183 352,518 -2,110 1.37% 3,237,290
2012-07-17 2012-07-13 10.150 354,628 +434 1.38% 3,599,474
2012-07-13 2012-07-11 10.794 354,194 -2,172 1.37% 3,823,327
2012-07-10 2012-07-06 11.439 356,366 -931 1.38% 4,076,431
2012-07-09 2012-07-05 11.600 357,297 +1,241 1.39% 4,144,645
2012-06-25 2012-06-21 12.567 356,056 +373 1.38% 4,474,437
2012-06-19 2012-06-15 12.083 355,683 +931 1.38% 4,297,836
2012-06-18 2012-06-14 12.567 354,752 +385 1.38% 4,458,050
2012-06-15 2012-06-13 12.567 354,367 +235 1.37% 4,453,212
2012-06-11 2012-06-07 12.728 354,132 -1,241 1.37% 4,507,313
2012-06-08 2012-06-06 13.050 355,373 -2,619 1.38% 4,637,618
2012-06-07 2012-06-05 12.567 357,992 -1,862 1.39% 4,498,766
2012-06-06 2012-06-04 12.567 359,854 -2,284 1.40% 4,522,165
2012-06-04 2012-05-31 12.889 362,138 +1,241 1.40% 4,667,556
2012-05-30 2012-05-28 13.533 360,897 -62 1.40% 4,884,139
2012-05-29 2012-05-25 13.050 360,959 -2,322 1.40% 4,710,515
2012-05-21 2012-05-17 13.050 363,281 -2,048 1.41% 4,740,817
2012-05-16 2012-05-14 13.372 365,329 +3,104 1.42% 4,885,261
2012-05-10 2012-05-08 14.500 362,225 -3,402 1.41% 5,252,262
2012-05-09 2012-05-07 14.339 365,627 +1,242 1.42% 5,242,685
2012-05-07 2012-05-03 14.178 364,385 -1,403 1.41% 5,166,170
2012-04-30 2012-04-26 14.661 365,788 +608 1.42% 5,362,859
2012-04-26 2012-04-24 14.017 365,180 -807 1.42% 5,118,606
2012-04-24 2012-04-20 14.500 365,987 +3,104 1.42% 5,306,811
2012-04-23 2012-04-19 14.822 362,883 -7,473 1.41% 5,378,732
2012-04-20 2012-04-18 14.178 370,356 -4,159 1.44% 5,250,825
2012-04-19 2012-04-17 14.017 374,515 +4,903 1.45% 5,249,452
2012-04-17 2012-04-13 14.017 369,612 -18 1.43% 5,180,728
2012-04-16 2012-04-12 14.017 369,630 -621 1.43% 5,180,980
2012-04-13 2012-04-11 13.856 370,251 +1,564 1.44% 5,130,033
2012-04-12 2012-04-10 14.178 368,687 +13 1.43% 5,227,162
2012-04-10 2012-04-03 14.339 368,674 -621 1.43% 5,286,376
2012-04-05 2012-04-02 14.017 369,295 +3,910 1.43% 5,176,285
2012-04-03 2012-03-30 13.856 365,385 -1,241 1.42% 5,062,612
2012-04-02 2012-03-29 13.856 366,626 +5,400 1.42% 5,079,807
2012-03-30 2012-03-28 14.500 361,226 +732 1.40% 5,237,777
2012-03-28 2012-03-26 14.822 360,494 +385 1.40% 5,343,322
2012-03-27 2012-03-23 14.500 360,109 +1,242 1.40% 5,221,580
2012-03-26 2012-03-22 14.983 358,867 +3,103 1.39% 5,377,024
2012-03-21 2012-03-19 14.983 355,764 +9,646 1.38% 5,330,531
2012-03-16 2012-03-14 15.950 346,118 -6,251 1.34% 5,520,582
2012-03-13 2012-03-09 15.628 352,369 +6,480 1.37% 5,506,744
2012-03-12 2012-03-08 15.467 345,889 -5,089 1.34% 5,349,750
2012-03-09 2012-03-07 15.306 350,978 +3,103 1.36% 5,371,913
2012-03-08 2012-03-06 15.467 347,875 -1,862 1.35% 5,380,467
2012-03-07 2012-03-05 16.272 349,737 +6,198 1.36% 5,690,998
2012-03-06 2012-03-02 16.433 343,539 -1,242 1.33% 5,645,491
2012-03-05 2012-03-01 16.111 344,781 +9,621 1.34% 5,554,805
2012-03-01 2012-02-28 16.433 335,160 +2,458 1.30% 5,507,796
2012-02-29 2012-02-27 16.433 332,702 +9,683 1.29% 5,467,403
2012-02-28 2012-02-24 16.594 323,019 -621 1.25% 5,360,321
2012-02-27 2012-02-23 16.756 323,640 -186 1.26% 5,422,768
2012-02-24 2012-02-22 16.756 323,826 +1,551 1.26% 5,425,885
2012-02-23 2012-02-21 16.272 322,275 -620 1.25% 5,244,130
2012-02-22 2012-02-20 16.594 322,895 -1,496 1.25% 5,358,263
2012-02-21 2012-02-17 16.272 324,391 -186 1.26% 5,278,562
2012-02-17 2012-02-15 16.594 324,577 +310 1.26% 5,386,175
2012-02-15 2012-02-13 16.433 324,267 +621 1.26% 5,328,788
2012-02-14 2012-02-10 16.594 323,646 -3,725 1.26% 5,370,726
2012-02-13 2012-02-09 17.078 327,371 +5,711 1.27% 5,590,769
2012-02-10 2012-02-08 17.561 321,660 -8,510 1.25% 5,648,707
2012-02-09 2012-02-07 15.306 330,170 -1,117 1.28% 5,053,435
2012-02-08 2012-02-06 15.467 331,287 -621 1.29% 5,123,906
2012-02-07 2012-02-03 15.144 331,908 +931 1.29% 5,026,562
2012-02-03 2012-02-01 14.822 330,977 -2,271 1.28% 4,905,815
2012-02-02 2012-01-31 14.500 333,248 -832 1.29% 4,832,096
2012-02-01 2012-01-30 14.178 334,080 +3,103 1.30% 4,736,512
2012-01-31 2012-01-27 14.822 330,977 -620 1.28% 4,905,815
2012-01-30 2012-01-26 14.983 331,597 -3,104 1.29% 4,968,428
2012-01-27 2012-01-20 14.661 334,701 -1,986 1.30% 4,907,089
2012-01-26 2012-01-19 14.339 336,687 -310 1.31% 4,827,717
2012-01-20 2012-01-18 14.017 336,997 -311 1.31% 4,723,575
2012-01-18 2012-01-16 13.533 337,308 +1,775 1.31% 4,564,902
2012-01-11 2012-01-09 13.856 335,533 +311 1.30% 4,648,996
2012-01-05 2012-01-03 13.694 335,222 +1,204 1.30% 4,590,679
2012-01-04 2011-12-30 14.017 334,018 +285 1.30% 4,681,819
2012-01-03 2011-12-29 13.533 333,733 -372 1.29% 4,516,520
2011-12-29 2011-12-23 13.856 334,105 +621 1.30% 4,629,210
2011-12-28 2011-12-22 13.372 333,484 +310 1.29% 4,459,422
2011-12-23 2011-12-21 13.372 333,174 -1,241 1.29% 4,455,277
2011-12-22 2011-12-20 13.211 334,415 +2,482 1.30% 4,417,994
2011-12-21 2011-12-19 13.533 331,933 -12,413 1.29% 4,492,160
2011-12-20 2011-12-16 13.694 344,346 -621 1.34% 4,715,627
2011-12-16 2011-12-14 13.694 344,967 -13,035 1.34% 4,724,131
2011-12-15 2011-12-13 14.500 358,002 -1,241 1.39% 5,191,029
2011-12-13 2011-12-09 15.306 359,243 +621 1.39% 5,498,414
2011-12-12 2011-12-08 15.628 358,622 +745 1.39% 5,604,465
2011-12-08 2011-12-06 15.628 357,877 +19,936 1.39% 5,592,822
2011-12-07 2011-12-05 15.144 337,941 +6,145 1.31% 5,117,929
2011-12-06 2011-12-02 15.467 331,796 +1,887 1.29% 5,131,778
2011-12-05 2011-12-01 15.628 329,909 +1,055 1.28% 5,155,745
2011-12-02 2011-11-30 15.789 328,854 +9,497 1.28% 5,192,239
2011-12-01 2011-11-29 17.078 319,357 -7,014 1.24% 5,453,908
2011-11-30 2011-11-28 16.111 326,371 +1,986 1.27% 5,258,199
2011-11-29 2011-11-25 15.950 324,385 +5,834 1.26% 5,173,941
2011-11-28 2011-11-24 16.272 318,551 -12,885 1.24% 5,183,533
2011-11-25 2011-11-23 14.017 331,436 -621 1.29% 4,645,628
2011-11-24 2011-11-22 14.017 332,057 +497 1.29% 4,654,332
2011-11-23 2011-11-21 14.178 331,560 -900 1.29% 4,700,784
2011-11-21 2011-11-17 14.178 332,460 -3,163 1.29% 4,713,544
2011-11-18 2011-11-16 14.983 335,623 +3,104 1.30% 5,028,751
2011-11-17 2011-11-15 14.983 332,519 +6,952 1.29% 4,982,243
2011-11-16 2011-11-14 15.628 325,567 +4,779 1.26% 5,087,889
2011-11-15 2011-11-11 12.889 320,788 -7,945 1.24% 4,134,601
2011-11-14 2011-11-10 12.728 328,733 +12,414 1.28% 4,184,041
2011-11-11 2011-11-09 12.728 316,319 -62 1.23% 4,026,038
2011-11-10 2011-11-08 12.728 316,381 +6,827 1.23% 4,026,827
2011-11-09 2011-11-07 12.889 309,554 +1,242 1.20% 3,989,807
2011-11-08 2011-11-04 13.050 308,312 -6,232 1.20% 4,023,472
2011-11-07 2011-11-03 12.889 314,544 -434 1.22% 4,054,123
2011-11-04 2011-11-02 12.889 314,978 +1,216 1.22% 4,059,716
2011-11-03 2011-11-01 13.050 313,762 -4,965 1.22% 4,094,594
2011-11-02 2011-10-31 12.889 318,727 +4,903 1.24% 4,108,037
2011-10-31 2011-10-27 13.211 313,824 -484 1.22% 4,145,964
2011-10-28 2011-10-26 12.728 314,308 +559 1.22% 4,000,442
2011-10-27 2011-10-25 12.889 313,749 +3,724 1.22% 4,043,876
2011-10-26 2011-10-24 13.211 310,025 -5,649 1.20% 4,095,775
2011-10-21 2011-10-19 12.567 315,674 -310 1.22% 3,966,970
2011-10-20 2011-10-18 12.567 315,984 +4,134 1.23% 3,970,866
2011-10-19 2011-10-17 13.050 311,850 -1,031 1.21% 4,069,642
2011-10-18 2011-10-14 12.083 312,881 +1,242 1.21% 3,780,645
2011-10-17 2011-10-13 12.889 311,639 -1,589 1.21% 4,016,680
2011-10-13 2011-10-11 12.083 313,228 -683 1.22% 3,784,838
2011-10-12 2011-10-10 11.600 313,911 -1,241 1.22% 3,641,368
2011-10-11 2011-10-07 11.600 315,152 +1,241 1.22% 3,655,763
2011-10-06 2011-10-03 11.117 313,911 -723 1.22% 3,489,644
2011-10-04 2011-09-30 12.244 314,634 +1,862 1.22% 3,852,519
2011-10-03 2011-09-28 13.050 312,772 +5,090 1.21% 4,081,675
2011-09-27 2011-09-23 11.600 307,682 -416 1.19% 3,569,111
2011-09-26 2011-09-22 11.922 308,098 +1,303 1.20% 3,673,213
2011-09-23 2011-09-21 12.889 306,795 -18 1.19% 3,954,247
2011-09-21 2011-09-19 13.372 306,813 +3,103 1.19% 4,102,772
2011-09-15 2011-09-12 14.339 303,710 -62 1.18% 4,354,864
2011-09-08 2011-09-06 14.661 303,772 -3,103 1.18% 4,453,635
2011-09-07 2011-09-05 14.661 306,875 +3,724 1.19% 4,499,128
2011-09-06 2011-09-02 14.983 303,151 -3,786 1.18% 4,542,212
2011-09-05 2011-09-01 15.144 306,937 +1,862 1.19% 4,648,390
2011-09-01 2011-08-30 14.339 305,075 -1,468 1.18% 4,374,437
2011-08-26 2011-08-24 14.339 306,543 -6,580 1.19% 4,395,486
2011-08-25 2011-08-23 14.339 313,123 -2,060 1.21% 4,489,836
2011-08-24 2011-08-22 14.339 315,183 -5,251 1.22% 4,519,374
2011-07-27 2011-07-25 18.850 320,434 -56 1.24% 6,040,181
2011-06-24 2011-06-22 18.850 320,490 -1,055 1.24% 6,041,236
2011-06-22 2011-06-20 15.467 321,545 -373 1.25% 4,973,229
2011-06-21 2011-06-17 15.467 321,918 -2,408 1.25% 4,978,998
2011-06-20 2011-06-16 16.272 324,326 +161 1.26% 5,277,505
2011-06-17 2011-06-15 16.917 324,165 +336 1.26% 5,483,791
2011-06-16 2011-06-14 16.917 323,829 +2,482 1.26% 5,478,107
2011-06-13 2011-06-09 18.044 321,347 -1,241 1.25% 5,798,528
2011-06-10 2011-06-08 19.172 322,588 +2,855 1.25% 6,184,729
2011-06-09 2011-06-07 19.656 319,733 +3,066 1.24% 6,284,530
2011-06-08 2011-06-03 19.817 316,667 +4,842 1.23% 6,275,284
2011-06-07 2011-06-02 20.300 311,825 -1,242 1.21% 6,330,047
2011-06-03 2011-06-01 20.461 313,067 +249 1.21% 6,405,699
2011-06-02 2011-05-31 20.300 312,818 +1,899 1.21% 6,350,205
2011-06-01 2011-05-30 20.300 310,919 -944 1.21% 6,311,656
2011-05-31 2011-05-27 19.978 311,863 -1,241 1.21% 6,230,330
2011-05-30 2011-05-26 20.622 313,104 -1,241 1.21% 6,456,900
2011-05-25 2011-05-23 19.817 314,345 +173 1.22% 6,229,270
2011-05-24 2011-05-20 20.622 314,172 -620 1.22% 6,478,925
2011-05-23 2011-05-19 19.978 314,792 -621 1.22% 6,288,845
2011-05-20 2011-05-18 20.139 315,413 -621 1.22% 6,352,067
2011-05-18 2011-05-16 19.817 316,034 +2,173 1.23% 6,262,740
2011-05-17 2011-05-13 20.783 313,861 -447 1.22% 6,523,078
2011-05-13 2011-05-11 21.106 314,308 -1,862 1.22% 6,633,645
2011-05-12 2011-05-09 21.267 316,170 -621 1.23% 6,723,882
2011-05-09 2011-05-05 21.267 316,791 +1,242 1.23% 6,737,089
2011-05-06 2011-05-04 21.267 315,549 +1,390 1.22% 6,710,675
2011-05-05 2011-05-03 21.428 314,159 +3,116 1.22% 6,731,729
2011-05-04 2011-04-29 21.750 311,043 +1,508 1.21% 6,765,185
2011-04-29 2011-04-27 21.911 309,535 +497 1.20% 6,782,256
2011-04-28 2011-04-26 22.233 309,038 +13,717 1.20% 6,870,945
2011-04-26 2011-04-20 22.878 295,321 -9,248 1.15% 6,756,288
2011-04-21 2011-04-19 22.394 304,569 +4,655 1.18% 6,820,654
2011-04-20 2011-04-18 22.556 299,914 -6,837 1.16% 6,764,727
2011-04-19 2011-04-15 22.717 306,751 -2,669 1.19% 6,968,360
2011-04-18 2011-04-14 22.233 309,420 -3,439 1.20% 6,879,438
2011-04-15 2011-04-13 22.072 312,859 +1,862 1.21% 6,905,493
2011-04-14 2011-04-12 21.750 310,997 +6,828 1.21% 6,764,185
2011-04-13 2011-04-11 22.072 304,169 -4,674 1.18% 6,713,686
2011-04-12 2011-04-08 22.394 308,843 -1,490 1.20% 6,916,367
2011-04-11 2011-04-07 22.072 310,333 -7,398 1.20% 6,849,739
2011-04-08 2011-04-06 22.072 317,731 +8,689 1.23% 7,013,029
2011-04-07 2011-04-04 21.911 309,042 -1,377 1.20% 6,771,454
2011-04-06 2011-04-01 21.589 310,419 +2,482 1.20% 6,701,601
2011-04-04 2011-03-31 21.589 307,937 -99 1.19% 6,648,018
2011-04-01 2011-03-30 21.589 308,036 -6,766 1.20% 6,650,155
2011-03-31 2011-03-29 21.750 314,802 -707 1.22% 6,846,943
2011-03-30 2011-03-28 21.750 315,509 +9,577 1.22% 6,862,321
2011-03-29 2011-03-25 22.072 305,932 -1,415 1.19% 6,752,599
2011-03-25 2011-03-23 21.750 307,347 -1,304 1.19% 6,684,797
2011-03-24 2011-03-22 21.589 308,651 +6,207 1.20% 6,663,432
2011-03-23 2011-03-21 21.911 302,444 +1,242 1.17% 6,626,884
2011-03-22 2011-03-18 21.750 301,202 -1,242 1.17% 6,551,143
2011-03-21 2011-03-17 21.589 302,444 +249 1.17% 6,529,430
2011-03-18 2011-03-16 22.233 302,195 -1,180 1.17% 6,718,802
2011-03-17 2011-03-15 21.589 303,375 -2,321 1.18% 6,549,529
2011-03-16 2011-03-14 22.233 305,696 +3,724 1.19% 6,796,641
2011-03-15 2011-03-11 22.394 301,972 +9,621 1.17% 6,762,495
2011-03-14 2011-03-10 22.878 292,351 -621 1.13% 6,688,341
2011-03-11 2011-03-09 22.878 292,972 +9,397 1.14% 6,702,548
2011-03-10 2011-03-08 23.361 283,575 +4,029 1.10% 6,624,627
2011-03-09 2011-03-07 24.006 279,546 -1,862 1.08% 6,710,657
2011-03-08 2011-03-04 23.683 281,408 -1,863 1.09% 6,664,679
2011-03-07 2011-03-03 23.522 283,271 -19,055 1.10% 6,663,163
2011-03-04 2011-03-02 23.039 302,326 -3,786 1.17% 6,965,255
2011-03-03 2011-03-01 23.200 306,112 -10,738 1.19% 7,101,798
2011-03-02 2011-02-28 22.556 316,850 -1,241 1.23% 7,146,728
2011-03-01 2011-02-25 22.072 318,091 +4,096 1.23% 7,020,975
2011-02-28 2011-02-24 21.911 313,995 +2,173 1.22% 6,879,979
2011-02-25 2011-02-23 21.911 311,822 +409 1.21% 6,832,366
2011-02-24 2011-02-22 22.072 311,413 -14,524 1.21% 6,873,577
2011-02-23 2011-02-21 22.717 325,937 -4,593 1.26% 7,404,202
2011-02-22 2011-02-18 22.233 330,530 +1,055 1.28% 7,348,784
2011-02-21 2011-02-17 21.589 329,475 +2,483 1.28% 7,112,999
2011-02-18 2011-02-16 21.911 326,992 -279 1.27% 7,164,758
2011-02-17 2011-02-15 21.750 327,271 +1,489 1.28% 7,118,144
2011-02-16 2011-02-14 22.072 325,782 +1,863 1.28% 7,190,733
2011-02-15 2011-02-11 21.911 323,919 +1,800 1.27% 7,097,425
2011-02-14 2011-02-10 21.911 322,119 -9,013 1.26% 7,057,985
2011-02-11 2011-02-09 21.911 331,132 -6,145 1.30% 7,255,470
2011-02-10 2011-02-08 22.233 337,277 -124 1.32% 7,498,792
2011-02-09 2011-02-07 22.394 337,401 +2,173 1.32% 7,555,908
2011-02-08 2011-02-02 23.039 335,228 -1,863 1.31% 7,723,281
2011-02-07 2011-01-31 22.072 337,091 +6,766 1.32% 7,440,347
2011-02-01 2011-01-28 22.556 330,325 -6,828 1.38% 7,450,664
2011-01-31 2011-01-27 22.717 337,153 +2,483 1.41% 7,658,992
2011-01-28 2011-01-26 22.717 334,670 +1,242 1.40% 7,602,587
2011-01-27 2011-01-25 23.039 333,428 +14,877 1.39% 7,681,811
2011-01-26 2011-01-24 22.878 318,551 +17,814 1.33% 7,287,739
2011-01-25 2011-01-21 23.522 300,737 +30,414 1.26% 7,074,003
2011-01-24 2011-01-20 24.972 270,323 -5,791 1.13% 6,750,566
2011-01-21 2011-01-19 24.811 276,114 -9,372 1.15% 6,850,695
2011-01-20 2011-01-18 23.522 285,486 -6,071 1.19% 6,715,265
2011-01-19 2011-01-17 22.717 291,557 -1,862 1.22% 6,623,203
2011-01-18 2011-01-14 22.878 293,419 +8,690 1.23% 6,712,775
2011-01-17 2011-01-13 22.878 284,729 +4,034 1.19% 6,513,967
2011-01-14 2011-01-12 23.200 280,695 +18,373 1.17% 6,512,124
2011-01-13 2011-01-11 24.328 262,322 +3,786 1.10% 6,381,711
2011-01-12 2011-01-10 22.878 258,536 +1,552 1.08% 5,914,729
2011-01-11 2011-01-07 22.717 256,984 -621 1.07% 5,837,820
2011-01-10 2011-01-06 22.556 257,605 +3,724 1.08% 5,810,424
2011-01-07 2011-01-05 23.039 253,881 +5,872 1.06% 5,849,136
2011-01-06 2011-01-04 23.361 248,009 +658 1.04% 5,793,766
2011-01-05 2011-01-03 22.233 247,351 -1,366 1.03% 5,499,437
2011-01-04 2010-12-31 21.428 248,717 +1,862 1.04% 5,329,453
2011-01-03 2010-12-29 21.589 246,855 +609 1.03% 5,329,325
2010-12-30 2010-12-28 21.106 246,246 +558 1.03% 5,197,159
2010-12-29 2010-12-24 21.428 245,688 -1,241 1.03% 5,264,548
2010-12-28 2010-12-22 21.428 246,929 -993 1.03% 5,291,140
2010-12-21 2010-12-17 22.233 247,922 +1,862 1.04% 5,512,132
2010-12-20 2010-12-16 22.072 246,060 -497 1.03% 5,431,091
2010-12-17 2010-12-15 22.394 246,557 +3,402 1.03% 5,521,507
2010-12-16 2010-12-14 22.556 243,155 +2,793 1.02% 5,484,496
2010-12-15 2010-12-13 22.072 240,362 -621 1.02% 5,305,323
2010-12-14 2010-12-10 22.072 240,983 -35,814 1.02% 5,319,030
2010-12-13 2010-12-09 22.233 276,797 -1,551 1.17% 6,154,120
2010-12-10 2010-12-08 22.394 278,348 +620 1.18% 6,233,449
2010-12-09 2010-12-07 22.394 277,728 +5,586 1.18% 6,219,564
2010-12-08 2010-12-06 22.233 272,142 +7,449 1.15% 6,050,624
2010-12-07 2010-12-03 23.039 264,693 +1,974 1.12% 6,098,233
2010-12-06 2010-12-02 23.522 262,719 -745 1.11% 6,179,735
2010-12-03 2010-12-01 23.361 263,464 +2,420 1.12% 6,154,812
2010-12-02 2010-11-30 23.522 261,044 +42,766 1.11% 6,140,335
2010-12-01 2010-11-29 25.456 218,278 -8,504 0.92% 5,556,388
2010-11-30 2010-11-26 24.650 226,782 -8,326 0.96% 5,590,176
2010-11-29 2010-11-25 22.233 235,108 -1,893 1.00% 5,227,235
2010-11-26 2010-11-24 22.072 237,001 +2,483 1.00% 5,231,139
2010-11-25 2010-11-23 21.911 234,518 +2,644 0.99% 5,138,550
2010-11-24 2010-11-22 22.556 231,874 -1,838 0.98% 5,230,047
2010-11-23 2010-11-19 22.556 233,712 +1,738 0.99% 5,271,504
2010-11-22 2010-11-18 22.072 231,974 +931 0.98% 5,120,182
2010-11-19 2010-11-17 21.750 231,043 +249 0.98% 5,025,185
2010-11-18 2010-11-16 22.233 230,794 -1,242 0.98% 5,131,320
2010-11-17 2010-11-15 22.556 232,036 +373 0.98% 5,233,701
2010-11-16 2010-11-12 22.878 231,663 -3,414 0.98% 5,299,935
2010-11-15 2010-11-11 23.522 235,077 +310 1.00% 5,529,533
2010-11-12 2010-11-10 23.039 234,767 +3,724 0.99% 5,408,771
2010-11-11 2010-11-09 23.361 231,043 +770 0.98% 5,397,421
2010-11-09 2010-11-05 23.683 230,273 -894 0.97% 5,453,632
2010-11-08 2010-11-04 23.844 231,167 +4,016 0.98% 5,512,049
2010-11-04 2010-11-02 23.522 227,151 -3,538 0.96% 5,343,096
2010-11-03 2010-11-01 23.200 230,689 +993 0.98% 5,351,985
2010-11-01 2010-10-28 23.683 229,696 -2,234 0.97% 5,439,967
2010-10-29 2010-10-27 22.556 231,930 -621 0.98% 5,231,310
2010-10-28 2010-10-26 22.878 232,551 +2,483 0.98% 5,320,250
2010-10-27 2010-10-25 23.361 230,068 -1,241 0.97% 5,374,644
2010-10-26 2010-10-22 23.522 231,309 +1,768 0.98% 5,440,902
2010-10-25 2010-10-21 23.844 229,541 +3,396 0.97% 5,473,278
2010-10-22 2010-10-20 21.428 226,145 +2,967 0.96% 4,845,785
2010-10-21 2010-10-19 21.911 223,178 +3,041 0.94% 4,890,078
2010-10-20 2010-10-18 22.072 220,137 -4,159 0.93% 4,858,913
2010-10-19 2010-10-15 21.589 224,296 +5,127 0.95% 4,842,301
2010-10-18 2010-10-14 22.878 219,169 +2,048 0.93% 5,014,100
2010-10-15 2010-10-13 23.522 217,121 -4,779 0.92% 5,107,168
2010-10-14 2010-10-12 24.167 221,900 -5,958 0.94% 5,362,583
2010-10-13 2010-10-11 24.811 227,858 +5,369 0.96% 5,653,410
2010-10-12 2010-10-08 24.489 222,489 -218 0.94% 5,448,508
2010-10-11 2010-10-07 24.811 222,707 +1,304 0.94% 5,525,608
2010-10-08 2010-10-06 25.294 221,403 +6,269 0.94% 5,600,266
2010-10-07 2010-10-05 26.261 215,134 +9,620 0.91% 5,649,658
2010-10-06 2010-10-04 27.389 205,514 -20,209 0.87% 5,628,800
2010-10-05 2010-09-30 24.811 225,723 -2,049 0.96% 5,600,438
2010-10-04 2010-09-29 25.617 227,772 +391 0.96% 5,834,759
2010-09-30 2010-09-28 24.167 227,381 +2,173 0.96% 5,495,041
2010-09-29 2010-09-27 25.456 225,208 +534 0.95% 5,732,795
2010-09-28 2010-09-24 24.972 224,674 -12,290 0.95% 5,610,609
2010-09-27 2010-09-22 24.972 236,964 +6,766 1.00% 5,917,518
2010-09-24 2010-09-21 25.939 230,198 -6,853 0.97% 5,971,080
2010-09-22 2010-09-20 23.200 237,051 +3,997 1.00% 5,499,583
2010-09-21 2010-09-17 28.517 233,054 +28,844 0.99% 6,645,923
2010-09-20 2010-09-16 28.033 204,210 -459 0.86% 5,724,687
2010-09-17 2010-09-15 13.050 204,669 -2,570 0.87% 2,670,930
2010-09-16 2010-09-14 13.211 207,239 +3,600 0.88% 2,737,857
2010-09-15 2010-09-13 13.050 203,639 -31 0.86% 2,657,489
2010-09-10 2010-09-08 12.728 203,670 -658 0.86% 2,592,266
2010-09-02 2010-08-31 12.406 204,328 +621 0.86% 2,534,802
2010-08-26 2010-08-24 12.889 203,707 -1,329 0.86% 2,625,557
2010-08-24 2010-08-20 12.728 205,036 -6 0.87% 2,609,653
2010-08-18 2010-08-16 12.889 205,042 +621 0.87% 2,642,764
2010-08-12 2010-08-10 13.372 204,421 +99 0.87% 2,733,563
2010-08-10 2010-08-06 13.050 204,322 -2,048 0.86% 2,666,402
2010-08-09 2010-08-05 13.050 206,370 +1,552 0.87% 2,693,128
2010-08-06 2010-08-04 12.889 204,818 +1,536 0.87% 2,639,876
2010-08-05 2010-08-03 13.211 203,282 -1,862 0.86% 2,685,581
2010-08-04 2010-08-02 13.211 205,144 +1,365 0.87% 2,710,180
2010-08-03 2010-07-30 13.533 203,779 +6,207 0.86% 2,757,809
2010-08-02 2010-07-29 13.533 197,572 +1,241 0.84% 2,673,808
2010-07-30 2010-07-28 13.533 196,331 -633 0.83% 2,657,013
2010-07-27 2010-07-23 13.533 196,964 -9 0.83% 2,665,579
2010-07-26 2010-07-22 13.856 196,973 -819 0.83% 2,729,170
2010-07-20 2010-07-16 15.144 197,792 -776 0.84% 2,995,450
2010-07-16 2010-07-14 14.661 198,568 +745 0.84% 2,911,228
2010-07-14 2010-07-12 15.144 197,823 -621 0.84% 2,995,919
2010-07-09 2010-07-07 14.178 198,444 +621 0.84% 2,813,495
2010-07-07 2010-07-05 14.661 197,823 +620 0.84% 2,900,305
2010-07-05 2010-06-30 15.306 197,203 +3,104 0.83% 3,018,301
2010-07-02 2010-06-29 15.306 194,099 -1,862 0.82% 2,970,793
2010-06-30 2010-06-28 15.789 195,961 +1,756 0.83% 3,094,006
2010-06-29 2010-06-25 16.111 194,205 -620 0.82% 3,128,858
2010-06-28 2010-06-24 16.756 194,825 -1,056 0.82% 3,264,401
2010-06-25 2010-06-23 16.756 195,881 +1,863 0.83% 3,282,095
2010-06-23 2010-06-21 16.917 194,018 +99 0.82% 3,282,138
2010-06-22 2010-06-18 17.400 193,919 +2,793 0.82% 3,374,191
2010-06-18 2010-06-15 15.950 191,126 -621 0.81% 3,048,460
2010-06-17 2010-06-14 15.950 191,747 +3,104 0.81% 3,058,365
2010-06-15 2010-06-11 15.628 188,643 -75 0.80% 2,948,071
2010-06-11 2010-06-09 15.789 188,718 -620 0.80% 2,979,648
2010-06-10 2010-06-08 15.306 189,338 -311 0.80% 2,897,923
2010-06-09 2010-06-07 15.467 189,649 -2,483 0.80% 2,933,238
2010-06-07 2010-06-03 16.111 192,132 +3,104 0.81% 3,095,460
2010-06-04 2010-06-02 15.628 189,028 -1,241 0.80% 2,954,088
2010-06-03 2010-06-01 15.628 190,269 +546 0.81% 2,973,482
2010-06-02 2010-05-31 15.628 189,723 +1,241 0.80% 2,964,949
2010-06-01 2010-05-28 15.950 188,482 +1,241 0.80% 3,006,288
2010-05-28 2010-05-26 15.306 187,241 -62 0.79% 2,865,828
2010-05-27 2010-05-25 16.756 187,303 -1,315 0.79% 3,138,366
2010-05-25 2010-05-20 16.433 188,618 -4 0.80% 3,099,622
2010-05-24 2010-05-19 17.561 188,622 -620 0.80% 3,312,412
2010-05-20 2010-05-18 17.722 189,242 +310 0.80% 3,353,789
2010-05-18 2010-05-14 18.044 188,932 +1,484 0.80% 3,409,173
2010-05-17 2010-05-13 18.367 187,448 -125 0.79% 3,442,795
2010-05-14 2010-05-12 18.206 187,573 +125 0.79% 3,414,871
2010-05-12 2010-05-10 19.817 187,448 +558 0.79% 3,714,595
2010-05-11 2010-05-07 19.333 186,890 +807 0.79% 3,613,207
2010-05-10 2010-05-06 19.656 186,083 -6,952 0.79% 3,657,565
2010-05-07 2010-05-05 20.944 193,035 -931 0.82% 4,043,011
2010-05-06 2010-05-04 22.233 193,966 -620 0.82% 4,312,511
2010-05-05 2010-05-03 22.556 194,586 +1,862 0.82% 4,388,995
2010-05-04 2010-04-30 22.878 192,724 +4,692 0.82% 4,409,097
2010-05-03 2010-04-29 22.072 188,032 +621 0.80% 4,150,284
2010-04-30 2010-04-28 22.233 187,411 +124 0.79% 4,166,771
2010-04-29 2010-04-27 22.556 187,287 +310 0.79% 4,224,362
2010-04-28 2010-04-26 23.361 186,977 +435 0.79% 4,367,990
2010-04-27 2010-04-23 22.878 186,542 +2,669 0.79% 4,267,666
2010-04-26 2010-04-22 23.361 183,873 -12,414 0.78% 4,295,478
2010-04-23 2010-04-21 23.361 196,287 +1,490 0.83% 4,585,482
2010-04-22 2010-04-20 23.200 194,797 +1,651 0.82% 4,519,290
2010-04-21 2010-04-19 23.039 193,146 -633 0.82% 4,449,869
2010-04-20 2010-04-16 24.167 193,779 +2,172 0.82% 4,682,992
2010-04-19 2010-04-15 24.489 191,607 -186 0.81% 4,692,243
2010-04-16 2010-04-14 25.294 191,793 -2,967 0.81% 4,851,297
2010-04-15 2010-04-13 23.683 194,760 -1,924 0.82% 4,612,566
2010-04-14 2010-04-12 22.556 196,684 +1,241 0.83% 4,436,317
2010-04-13 2010-04-09 23.039 195,443 -1,030 0.83% 4,502,790
2010-04-09 2010-04-07 22.394 196,473 +9,999 0.83% 4,399,904
2010-04-08 2010-04-01 23.200 186,474 +3,575 0.79% 4,326,197
2010-04-01 2010-03-30 23.683 182,899 -4,345 0.77% 4,331,658
2010-03-31 2010-03-29 23.361 187,244 -5,102 0.79% 4,374,228
2010-03-30 2010-03-26 24.167 192,346 -620 0.81% 4,648,362
2010-03-29 2010-03-25 24.167 192,966 +2,222 0.82% 4,663,345
2010-03-26 2010-03-24 24.811 190,744 +9,310 0.81% 4,732,571
2010-03-25 2010-03-23 25.133 181,434 +819 0.77% 4,560,041
2010-03-24 2010-03-22 25.294 180,615 +621 0.76% 4,568,556
2010-03-22 2010-03-18 25.294 179,994 -12 0.76% 4,552,848
2010-03-19 2010-03-17 25.778 180,006 -286 0.76% 4,640,155
2010-03-17 2010-03-15 25.294 180,292 +248 0.76% 4,560,386
2010-03-16 2010-03-12 25.456 180,044 +2,483 0.76% 4,583,120
2010-03-15 2010-03-11 26.100 177,561 -124 0.75% 4,634,342
2010-03-12 2010-03-10 25.939 177,685 +621 0.75% 4,608,951
2010-03-11 2010-03-09 26.100 177,064 +1,303 0.75% 4,621,370
2010-03-10 2010-03-08 25.939 175,761 +1,465 0.74% 4,559,045
2010-03-09 2010-03-05 25.778 174,296 +571 0.74% 4,492,964
2010-03-05 2010-03-03 26.422 173,725 +186 0.74% 4,590,201
2010-03-04 2010-03-02 26.422 173,539 -3,848 0.73% 4,585,286
2010-02-26 2010-02-24 26.422 177,387 -19 0.75% 4,686,959
2010-02-25 2010-02-23 26.261 177,406 +6,952 0.75% 4,658,879
2010-02-24 2010-02-22 26.744 170,454 -621 0.72% 4,558,698
2010-02-19 2010-02-17 26.583 171,075 +7,883 0.72% 4,547,744
2010-02-18 2010-02-12 26.583 163,192 +621 0.69% 4,338,187
2010-02-10 2010-02-08 27.067 162,571 -1,055 0.69% 4,400,255
2010-02-09 2010-02-05 27.550 163,626 +3,103 0.69% 4,507,896
2010-02-08 2010-02-04 28.194 160,523 -4,506 0.68% 4,525,857
2010-02-05 2010-02-03 28.033 165,029 -596 0.70% 4,626,313
2010-02-02 2010-01-29 27.067 165,625 +2,011 0.70% 4,482,917
2010-02-01 2010-01-28 27.872 163,614 +2,483 0.69% 4,560,286
2010-01-29 2010-01-27 27.711 161,131 -4,097 0.68% 4,465,119
2010-01-28 2010-01-26 27.711 165,228 +4,345 0.70% 4,578,651
2010-01-27 2010-01-25 28.839 160,883 -10,912 0.68% 4,639,687
2010-01-19 2010-01-15 31.739 171,795 -968 0.73% 5,452,582
2010-01-18 2010-01-14 31.578 172,763 -1,334 0.73% 5,455,472
2010-01-15 2010-01-13 31.256 174,097 +4,344 0.74% 5,441,498
2010-01-14 2010-01-12 31.739 169,753 -3,103 0.72% 5,387,772
2010-01-13 2010-01-11 31.417 172,856 +2,588 0.73% 5,430,559
2010-01-12 2010-01-08 31.739 170,268 -136 0.72% 5,404,117
2010-01-11 2010-01-07 31.578 170,404 -7 0.72% 5,380,980
2010-01-08 2010-01-06 32.061 170,411 -3,252 0.72% 5,463,566
2010-01-07 2010-01-05 31.739 173,663 -2,421 0.74% 5,511,871
2010-01-06 2010-01-04 31.417 176,084 +1,428 0.75% 5,531,972
2010-01-05 2009-12-31 31.417 174,656 +149 0.74% 5,487,109
2010-01-04 2009-12-29 32.222 174,507 +62 0.74% 5,623,003
2009-12-30 2009-12-28 31.739 174,445 -497 0.74% 5,536,690
2009-12-29 2009-12-24 32.222 174,942 -4,655 0.74% 5,637,020
2009-12-23 2009-12-21 31.739 179,597 -37 0.76% 5,700,209
2009-12-22 2009-12-18 30.772 179,634 -360 0.76% 5,527,737
2009-12-21 2009-12-17 31.417 179,994 +2,483 0.76% 5,654,812
2009-12-18 2009-12-16 32.544 177,511 -4,780 0.75% 5,776,997
2009-12-17 2009-12-15 32.544 182,291 +3,054 0.77% 5,932,559
2009-12-15 2009-12-11 32.867 179,237 -6,207 0.76% 5,890,923
2009-12-14 2009-12-10 33.672 185,444 +1,118 0.79% 6,244,312
2009-12-11 2009-12-09 33.189 184,326 -373 0.78% 6,117,575
2009-12-10 2009-12-08 33.833 184,699 -931 0.78% 6,248,983
2009-12-09 2009-12-07 32.544 185,630 -1,254 0.79% 6,041,225
2009-12-08 2009-12-04 31.900 186,884 -620 0.79% 5,961,600
2009-12-07 2009-12-03 32.383 187,504 +2,793 0.79% 6,072,005
2009-12-04 2009-12-02 32.544 184,711 -5,897 0.78% 6,011,317
2009-12-03 2009-12-01 30.450 190,608 -2,172 0.81% 5,804,014
2009-12-02 2009-11-30 31.256 192,780 -3,128 0.82% 6,025,446
2009-12-01 2009-11-27 33.028 195,908 +3,475 0.83% 6,470,406
2009-11-30 2009-11-26 35.444 192,433 -2,954 0.81% 6,820,681
2009-11-27 2009-11-25 36.089 195,387 +1,241 0.83% 7,051,300
2009-11-26 2009-11-24 36.250 194,146 +1,242 0.82% 7,037,792
2009-11-25 2009-11-23 36.089 192,904 +6,951 0.82% 6,961,691
2009-11-24 2009-11-20 38.183 185,953 -4,363 0.79% 7,100,305
2009-11-23 2009-11-19 34.961 190,316 +1,614 0.81% 6,653,659
2009-11-20 2009-11-18 34.639 188,702 +987 0.80% 6,536,428
2009-11-19 2009-11-17 35.122 187,715 +1,241 0.79% 6,592,968
2009-11-18 2009-11-16 35.444 186,474 -683 0.79% 6,609,467
2009-11-16 2009-11-12 35.122 187,157 +1,018 0.79% 6,573,370
2009-11-12 2009-11-10 35.928 186,139 -658 0.79% 6,687,561
2009-11-11 2009-11-09 37.056 186,797 +1,552 0.79% 6,921,867
2009-11-10 2009-11-06 35.122 185,245 -124 0.78% 6,506,216
2009-11-09 2009-11-05 34.639 185,369 -186 0.78% 6,420,976
2009-11-06 2009-11-04 34.317 185,555 -1,366 0.79% 6,367,629
2009-11-05 2009-11-03 33.833 186,921 +310 0.79% 6,324,160
2009-11-04 2009-11-02 34.156 186,611 -3,724 0.79% 6,373,802
2009-11-02 2009-10-29 33.833 190,335 +621 0.81% 6,439,667
2009-10-29 2009-10-27 34.961 189,714 -621 0.80% 6,632,612
2009-10-28 2009-10-23 35.283 190,335 +782 0.81% 6,715,653
2009-10-23 2009-10-21 34.800 189,553 +621 0.80% 6,596,444
2009-10-22 2009-10-20 34.961 188,932 -186 0.80% 6,605,273
2009-10-20 2009-10-16 34.800 189,118 -273 0.80% 6,581,306
2009-10-19 2009-10-15 34.800 189,391 +1,241 0.80% 6,590,807
2009-10-16 2009-10-14 35.767 188,150 -130 0.80% 6,729,498
2009-10-15 2009-10-13 36.250 188,280 -1,291 0.80% 6,825,150
2009-10-14 2009-10-12 36.089 189,571 +844 0.80% 6,841,407
2009-10-13 2009-10-09 37.378 188,727 -376 0.80% 7,054,196
2009-10-12 2009-10-08 37.539 189,103 +1,242 0.80% 7,098,717
2009-10-09 2009-10-07 36.894 187,861 -363 0.80% 6,931,027
2009-10-08 2009-10-06 37.056 188,224 -1,366 0.80% 6,974,745
2009-10-05 2009-09-30 36.572 189,590 +509 0.80% 6,933,728
2009-10-02 2009-09-29 36.411 189,081 +68 0.80% 6,884,649
2009-09-30 2009-09-28 36.089 189,013 +2,409 0.80% 6,821,269
2009-09-29 2009-09-25 37.861 186,604 +620 0.79% 7,065,035
2009-09-28 2009-09-24 37.700 185,984 +1,987 0.79% 7,011,597
2009-09-25 2009-09-23 38.667 183,997 -2,297 0.78% 7,114,551
2009-09-24 2009-09-22 39.794 186,294 -434 0.79% 7,413,466
2009-09-23 2009-09-21 39.633 186,728 +1,862 0.79% 7,400,653
2009-09-22 2009-09-18 38.667 184,866 +1,241 0.78% 7,148,152
2009-09-21 2009-09-17 38.667 183,625 -683 0.78% 7,100,167
2009-09-18 2009-09-16 39.150 184,308 +2,049 0.78% 7,215,658
2009-09-17 2009-09-15 38.506 182,259 +1,862 0.77% 7,017,984
2009-09-15 2009-09-11 39.150 180,397 -2,620 0.76% 7,062,543
2009-09-14 2009-09-10 39.633 183,017 +3,973 0.77% 7,253,574
2009-09-11 2009-09-09 41.083 179,044 +37 0.76% 7,355,724
2009-09-10 2009-09-08 38.506 179,007 +205 0.76% 6,892,764
2009-09-09 2009-09-07 37.861 178,802 +745 0.76% 6,769,642
2009-09-08 2009-09-04 38.183 178,057 +285 0.75% 6,798,810
2009-09-07 2009-09-03 38.183 177,772 -2,532 0.75% 6,787,928
2009-09-03 2009-09-01 36.411 180,304 -2,508 0.76% 6,565,069
2009-09-02 2009-08-31 34.961 182,812 -3,426 0.77% 6,391,311
2009-09-01 2009-08-28 36.411 186,238 +62 0.79% 6,781,133
2009-08-31 2009-08-27 37.056 186,176 -310 0.79% 6,898,855
2009-08-28 2009-08-26 38.506 186,486 -2,297 0.79% 7,180,747
2009-08-27 2009-08-25 39.956 188,783 -2,532 0.80% 7,542,930
2009-08-25 2009-08-21 36.572 191,315 -497 0.81% 6,996,815
2009-08-24 2009-08-20 36.089 191,812 -310 0.81% 6,922,282
2009-08-21 2009-08-19 35.928 192,122 +745 0.81% 6,902,517
2009-08-20 2009-08-18 33.994 191,377 +912 0.81% 6,505,755
2009-08-19 2009-08-17 34.961 190,465 +869 0.81% 6,658,868
2009-08-18 2009-08-14 36.089 189,596 -112 0.80% 6,842,309
2009-08-17 2009-08-13 36.572 189,708 +435 0.80% 6,938,043
2009-08-14 2009-08-12 34.961 189,273 +74 0.80% 6,617,194
2009-08-13 2009-08-11 35.767 189,199 +3,966 0.80% 6,767,018
2009-08-12 2009-08-10 37.378 185,233 +5,202 0.78% 6,923,598
2009-08-11 2009-08-07 38.022 180,031 +931 0.76% 6,845,179
2009-08-10 2009-08-06 39.633 179,100 -875 0.76% 7,098,330
2009-08-07 2009-08-05 39.794 179,975 +620 0.76% 7,162,005
2009-08-06 2009-08-04 41.083 179,355 +1,738 0.76% 7,368,501
2009-08-05 2009-08-03 39.956 177,617 +6,691 0.75% 7,096,786
2009-08-04 2009-07-31 40.278 170,926 -10,626 0.72% 6,884,519
2009-08-03 2009-07-30 40.117 181,552 -3,780 0.77% 7,283,261
2009-07-31 2009-07-29 39.956 185,332 +2,297 0.78% 7,405,043
2009-07-30 2009-07-28 41.083 183,035 +4,407 0.78% 7,519,688
2009-07-29 2009-07-27 41.083 178,628 +12,637 0.76% 7,338,634
2009-07-28 2009-07-24 41.083 165,991 +8,478 0.70% 6,819,464
2009-07-27 2009-07-23 41.889 157,513 +1,875 0.67% 6,598,045
2009-07-24 2009-07-22 41.889 155,638 +12,501 0.66% 6,519,503
2009-07-23 2009-07-21 44.306 143,137 +5,536 0.61% 6,341,764
2009-07-22 2009-07-20 45.111 137,601 -2,669 0.58% 6,207,334
2009-07-21 2009-07-17 43.500 140,270 -931 0.59% 6,101,745
2009-07-20 2009-07-16 43.500 141,201 +993 0.60% 6,142,243
2009-07-17 2009-07-15 44.306 140,208 -2,793 0.59% 6,211,993
2009-07-16 2009-07-14 39.633 143,001 +1,055 0.61% 5,667,606
2009-07-15 2009-07-13 40.278 141,946 +708 0.60% 5,717,269
2009-07-14 2009-07-10 41.083 141,238 +4,345 0.60% 5,802,528
2009-07-13 2009-07-09 41.889 136,893 +707 0.58% 5,734,296
2009-07-10 2009-07-08 40.278 136,186 -2,855 0.58% 5,485,269
2009-07-06 2009-07-02 39.150 139,041 -1,552 0.59% 5,443,455
2009-07-02 2009-06-29 40.278 140,593 -974 0.62% 5,662,774
2009-06-30 2009-06-26 40.278 141,567 +3,823 0.62% 5,702,004
2009-06-29 2009-06-25 40.278 137,744 +869 0.61% 5,548,022
2009-06-26 2009-06-24 40.278 136,875 +2,297 0.60% 5,513,021
2009-06-25 2009-06-23 41.889 134,578 -2,576 0.59% 5,637,323
2009-06-23 2009-06-19 42.694 137,154 -372 0.60% 5,855,714
2009-06-22 2009-06-18 43.500 137,526 +2,445 0.61% 5,982,381
2009-06-19 2009-06-17 43.500 135,081 -285 0.59% 5,876,023
2009-06-18 2009-06-16 41.889 135,366 -1,242 0.60% 5,670,331
2009-06-17 2009-06-15 42.694 136,608 +131 0.60% 5,832,403
2009-06-16 2009-06-12 44.306 136,477 +1,613 0.60% 6,046,689
2009-06-15 2009-06-11 45.917 134,864 +62 0.59% 6,192,505
2009-06-12 2009-06-10 46.722 134,802 +1,738 0.59% 6,298,249
2009-06-11 2009-06-09 46.722 133,064 +4,904 0.59% 6,217,046
2009-06-10 2009-06-08 47.528 128,160 +807 0.56% 6,091,160
2009-06-09 2009-06-05 45.111 127,353 -2,868 0.56% 5,745,035
2009-06-08 2009-06-04 45.111 130,221 -434 0.57% 5,874,414
2009-06-05 2009-06-03 43.500 130,655 +3,624 0.57% 5,683,492
2009-06-04 2009-06-02 45.111 127,031 -1,582 0.56% 5,730,510
2009-06-03 2009-06-01 45.111 128,613 -3,290 0.57% 5,801,875
2009-06-02 2009-05-29 43.500 131,903 -3,625 0.58% 5,737,780
2009-06-01 2009-05-27 41.889 135,528 -558 0.60% 5,677,117
2009-05-29 2009-05-26 40.117 136,086 +1,188 0.60% 5,459,317
2009-05-27 2009-05-25 41.083 134,898 -2,172 0.59% 5,542,059
2009-05-25 2009-05-21 41.083 137,070 +11,607 0.60% 5,631,292
2009-05-22 2009-05-20 41.889 125,463 -2,793 0.76% 5,255,506
2009-05-21 2009-05-19 44.306 128,256 -1,872 0.78% 5,682,453
2009-05-20 2009-05-18 40.117 130,128 +3,600 0.79% 5,220,302
2009-05-19 2009-05-15 38.667 126,528 +851 0.77% 4,892,416
2009-05-18 2009-05-14 35.444 125,677 +71 0.76% 4,454,551
2009-05-15 2009-05-13 36.411 125,606 -9,857 0.76% 4,573,454
2009-05-14 2009-05-12 36.894 135,463 -2,274 0.82% 4,997,832
2009-05-13 2009-05-11 32.867 137,737 -311 0.83% 4,526,956
2009-05-12 2009-05-08 32.867 138,048 -2,557 0.84% 4,537,178
2009-05-11 2009-05-07 32.061 140,605 +3,029 0.85% 4,507,953
2009-05-08 2009-05-06 33.672 137,576 -6,902 0.83% 4,632,490
2009-05-07 2009-05-05 30.450 144,478 -931 0.87% 4,399,355
2009-05-06 2009-05-04 30.289 145,409 -6,828 0.88% 4,404,277
2009-05-05 2009-04-30 29.161 152,237 -2,979 0.92% 4,439,400
2009-05-04 2009-04-29 28.194 155,216 +3,103 0.94% 4,376,229
2009-04-30 2009-04-28 27.550 152,113 +3,228 0.92% 4,190,713
2009-04-29 2009-04-27 29.000 148,885 -658 0.90% 4,317,665
2009-04-28 2009-04-24 32.383 149,543 -2,812 0.91% 4,842,701
2009-04-27 2009-04-23 31.094 152,355 +14,574 0.92% 4,737,394
2009-04-24 2009-04-22 31.417 137,781 -13,494 0.83% 4,328,620
2009-04-23 2009-04-21 28.839 151,275 -2,917 0.92% 4,362,603
2009-04-22 2009-04-20 29.806 154,192 -1,241 0.93% 4,595,778
2009-04-21 2009-04-17 29.322 155,433 +10,676 0.94% 4,557,641
2009-04-20 2009-04-16 28.678 144,757 +13,965 0.88% 4,151,309
2009-04-17 2009-04-15 29.483 130,792 -1,862 0.79% 3,856,184
2009-04-16 2009-04-14 27.872 132,654 +1,241 0.80% 3,697,362
2009-04-15 2009-04-09 28.194 131,413 -819 0.80% 3,705,117
2009-04-14 2009-04-08 27.872 132,232 -3,103 0.80% 3,685,600
2009-04-09 2009-04-07 27.872 135,335 -2,235 0.82% 3,772,087
2009-04-08 2009-04-06 27.872 137,570 +2,111 0.83% 3,834,382
2009-04-07 2009-04-03 27.872 135,459 -373 0.82% 3,775,543
2009-04-06 2009-04-02 28.194 135,832 +745 0.82% 3,829,708
2009-04-03 2009-04-01 27.389 135,087 -124 0.82% 3,699,883
2009-04-02 2009-03-31 26.583 135,211 +1,192 0.82% 3,594,359
2009-03-31 2009-03-27 27.228 134,019 +2,234 0.81% 3,649,040
2009-03-30 2009-03-26 28.033 131,785 -621 0.80% 3,694,373
2009-03-27 2009-03-25 27.872 132,406 +2,421 0.80% 3,690,449
2009-03-26 2009-03-24 29.644 129,985 +4,128 0.79% 3,853,333
2009-03-25 2009-03-23 30.611 125,857 -1,887 0.76% 3,852,623
2009-03-24 2009-03-20 25.456 127,744 +459 0.77% 3,251,794
2009-03-20 2009-03-18 26.100 127,285 -186 0.77% 3,322,138
2009-03-18 2009-03-16 26.100 127,471 +2,681 0.77% 3,326,993
2009-03-17 2009-03-13 25.939 124,790 -1,055 0.76% 3,236,914
2009-03-13 2009-03-11 25.133 125,845 -652 0.76% 3,162,904
2009-03-12 2009-03-10 24.167 126,497 -25 0.77% 3,057,011
2009-03-11 2009-03-09 24.006 126,522 -1,365 0.77% 3,037,231
2009-03-10 2009-03-06 25.294 127,887 +1,403 0.77% 3,234,831
2009-03-09 2009-03-05 27.067 126,484 -1,055 0.77% 3,423,500
2009-03-06 2009-03-04 27.389 127,539 +2,371 0.77% 3,493,151
2009-03-05 2009-03-03 28.194 125,168 +3,351 0.76% 3,529,042
2009-03-03 2009-02-27 29.806 121,817 -248 0.74% 3,630,823
2009-02-27 2009-02-25 30.128 122,065 +770 0.74% 3,677,547
2009-02-26 2009-02-24 30.289 121,295 -187 0.73% 3,673,891
2009-02-24 2009-02-20 31.256 121,482 -1,241 0.74% 3,796,987
2009-02-23 2009-02-19 30.450 122,723 -1,241 0.74% 3,736,915
2009-02-20 2009-02-18 29.644 123,964 -621 0.75% 3,674,844
2009-02-19 2009-02-17 30.289 124,585 -596 0.75% 3,773,541
2009-02-18 2009-02-16 30.450 125,181 +621 0.76% 3,811,761
2009-02-17 2009-02-13 30.772 124,560 -1,986 0.75% 3,832,988
2009-02-16 2009-02-12 30.772 126,546 +931 0.77% 3,894,102
2009-02-13 2009-02-11 31.417 125,615 -311 0.76% 3,946,405
2009-02-12 2009-02-10 31.900 125,926 +447 0.76% 4,017,039
2009-02-11 2009-02-09 31.256 125,479 -447 0.76% 3,921,916
2009-02-10 2009-02-06 30.611 125,926 -310 0.76% 3,854,735
2009-02-09 2009-02-05 30.289 126,236 +62 0.76% 3,823,548
2009-02-05 2009-02-03 30.128 126,174 +869 0.76% 3,801,342
2009-02-04 2009-02-02 31.739 125,305 +1,226 0.76% 3,977,041
2009-02-03 2009-01-30 32.544 124,079 -1,242 0.75% 4,038,082
2009-01-23 2009-01-21 30.611 125,321 -62 0.76% 3,836,215
2009-01-21 2009-01-19 31.094 125,383 -620 0.76% 3,898,715
2009-01-20 2009-01-16 32.061 126,003 -25 0.76% 4,039,796
2009-01-19 2009-01-15 30.772 126,028 -745 0.76% 3,878,162
2009-01-16 2009-01-14 31.739 126,773 +745 0.77% 4,023,634
2009-01-15 2009-01-13 31.739 126,028 +745 0.76% 3,999,989
2009-01-14 2009-01-12 31.739 125,283 +546 0.76% 3,976,343
2009-01-13 2009-01-09 36.733 124,737 +869 0.76% 4,582,006
2009-01-12 2009-01-08 35.767 123,868 -1,986 0.75% 4,430,345
2009-01-09 2009-01-07 37.861 125,854 +2,954 0.76% 4,764,972
2009-01-08 2009-01-06 37.539 122,900 +385 0.74% 4,613,529
2009-01-07 2009-01-05 37.700 122,515 +360 0.74% 4,618,815
2009-01-06 2009-01-02 34.317 122,155 -2,669 0.74% 4,191,952
2009-01-05 2008-12-31 34.317 124,824 +3,103 0.76% 4,283,544
2009-01-02 2008-12-29 35.283 121,721 +6,083 0.74% 4,294,723
2008-12-30 2008-12-24 34.529 115,638 -5,864 0.70% 3,992,913
2008-12-29 2008-12-22 37.696 121,502 -8,231 0.69% 4,580,123
2008-12-23 2008-12-19 30.157 129,733 +7,607 0.74% 3,912,319
2008-12-22 2008-12-18 31.514 122,126 -1,366 0.69% 3,848,648
2008-12-17 2008-12-15 29.403 123,492 -1,419 0.70% 3,631,008
2008-12-16 2008-12-12 28.347 124,911 +995 0.71% 3,540,889
2008-12-15 2008-12-11 30.157 123,916 -1,658 0.70% 3,736,897
2008-12-12 2008-12-10 28.347 125,574 +398 0.71% 3,559,683
2008-12-11 2008-12-09 26.086 125,176 +2,056 0.71% 3,265,284
2008-12-09 2008-12-05 26.689 123,120 +1,127 0.70% 3,285,910
2008-12-08 2008-12-04 28.950 121,993 -66 0.69% 3,531,749
2008-12-05 2008-12-03 27.593 122,059 -27 0.69% 3,368,020
2008-12-04 2008-12-02 26.990 122,086 -53 0.69% 3,295,131
2008-12-03 2008-12-01 27.141 122,139 -278 0.69% 3,314,978
2008-12-02 2008-11-28 26.689 122,417 -332 0.69% 3,267,148
2008-11-27 2008-11-25 26.236 122,749 +232 0.70% 3,220,483
2008-11-26 2008-11-24 28.347 122,517 -2,653 0.69% 3,473,025
2008-11-24 2008-11-20 29.855 125,170 +1,035 0.71% 3,736,966
2008-11-21 2008-11-19 31.815 124,135 +398 0.70% 3,949,394
2008-11-20 2008-11-18 31.665 123,737 -100 0.70% 3,918,074
2008-11-19 2008-11-17 33.926 123,837 +664 0.70% 4,201,329
2008-11-18 2008-11-14 35.133 123,173 -67 0.70% 4,327,382
2008-11-17 2008-11-13 32.720 123,240 -663 0.70% 4,032,415
2008-11-13 2008-11-11 34.982 123,903 +4,145 0.70% 4,334,346
2008-11-12 2008-11-10 33.775 119,758 -14,763 0.68% 4,044,886
2008-11-11 2008-11-07 30.911 134,521 +11,235 0.76% 4,158,127
2008-11-10 2008-11-06 31.665 123,286 -12,641 0.70% 3,903,793
2008-11-07 2008-11-05 35.133 135,927 -3,170 0.77% 4,775,462
2008-11-06 2008-11-04 34.680 139,097 -5,949 0.79% 4,823,912
2008-11-05 2008-11-03 31.061 145,046 -23,504 0.82% 4,505,331
2008-11-04 2008-10-31 18.094 168,550 -7,043 0.96% 3,049,747
2008-11-03 2008-10-30 16.586 175,593 +80 1.00% 2,912,418
2008-10-31 2008-10-29 15.229 175,513 +1,352 1.00% 2,672,910
2008-10-30 2008-10-28 12.817 174,161 +664 0.99% 2,232,151
2008-10-29 2008-10-27 12.515 173,497 -80 0.98% 2,171,320
2008-10-28 2008-10-24 14.626 173,577 +1,738 0.98% 2,538,737
2008-10-27 2008-10-23 17.340 171,839 +2,719 0.97% 2,979,705
2008-10-24 2008-10-22 17.943 169,120 +2,228 0.96% 3,034,560
2008-10-23 2008-10-21 19.150 166,892 -3,117 0.95% 3,195,899
2008-10-22 2008-10-20 17.340 170,009 +5,405 0.96% 2,947,973
2008-10-21 2008-10-17 21.110 164,604 +10,167 0.93% 3,474,739
2008-10-20 2008-10-16 29.403 154,437 +683 0.88% 4,540,877
2008-10-17 2008-10-15 14.928 153,754 +2,176 0.87% 2,295,173
2008-10-16 2008-10-14 16.888 151,578 +1,180 0.86% 2,559,811
2008-10-15 2008-10-13 18.094 150,398 +332 0.85% 2,721,304
2008-10-14 2008-10-10 19.300 150,066 +10 0.85% 2,896,317
2008-10-13 2008-10-09 20.657 150,056 +185 0.85% 3,099,757
2008-10-10 2008-10-08 21.562 149,871 +199 0.85% 3,231,524
2008-10-08 2008-10-03 26.538 149,672 -132 0.85% 3,971,979
2008-10-03 2008-09-30 26.839 149,804 -233 0.85% 4,020,658
2008-09-29 2008-09-25 31.061 150,037 -1,326 0.85% 4,660,359
2008-09-23 2008-09-19 34.680 151,363 +133 0.86% 5,249,299
2008-09-22 2008-09-18 30.609 151,230 -663 0.86% 4,629,006
2008-09-18 2008-09-16 34.982 151,893 -770 0.86% 5,313,485
2008-09-16 2008-09-11 40.712 152,663 -199 0.87% 6,215,146
2008-09-12 2008-09-10 41.465 152,862 -132 0.87% 6,338,493
2008-09-10 2008-09-08 43.727 152,994 +331 0.87% 6,690,000
2008-09-09 2008-09-05 42.973 152,663 -464 0.87% 6,560,431
2008-09-08 2008-09-04 45.235 153,127 -199 0.87% 6,926,706
2008-09-05 2008-09-03 46.743 153,326 -1,127 0.87% 7,166,898
2008-09-03 2008-09-01 41.465 154,453 +159 0.88% 6,404,464
2008-09-02 2008-08-29 41.465 154,294 -7 0.87% 6,397,871
2008-08-29 2008-08-27 41.465 154,301 -2,122 0.88% 6,398,161
2008-08-27 2008-08-25 39.958 156,423 -531 0.89% 6,250,291
2008-08-26 2008-08-21 39.958 156,954 +2,361 0.89% 6,271,508
2008-08-25 2008-08-20 41.465 154,593 +1,393 0.88% 6,410,269
2008-08-21 2008-08-19 42.973 153,200 -265 0.87% 6,583,508
2008-08-20 2008-08-18 48.251 153,465 +199 0.87% 7,404,796
2008-08-19 2008-08-15 52.774 153,266 -67 0.87% 8,088,493
2008-08-18 2008-08-14 53.528 153,333 +239 0.87% 8,207,629
2008-08-15 2008-08-13 55.790 153,094 -1,194 0.87% 8,541,097
2008-08-14 2008-08-12 52.020 154,288 +266 0.87% 8,026,108
2008-08-13 2008-08-11 52.774 154,022 -664 0.87% 8,128,390
2008-08-12 2008-08-08 55.790 154,686 -1,823 0.88% 8,629,914
2008-08-11 2008-08-07 58.052 156,509 +729 0.89% 9,085,604
2008-08-08 2008-08-05 51.266 155,780 +783 0.88% 7,986,277
2008-08-07 2008-08-04 49.005 154,997 +305 0.88% 7,595,571
2008-08-05 2008-08-01 43.727 154,692 +66 0.88% 6,764,249
2008-08-04 2008-07-31 41.465 154,626 -63 0.88% 6,411,638
2008-08-01 2008-07-30 43.727 154,689 +1,128 0.88% 6,764,118
2008-07-31 2008-07-29 45.989 153,561 -67 0.87% 7,062,111
2008-07-30 2008-07-28 50.512 153,628 +597 0.87% 7,760,129
2008-07-29 2008-07-25 52.774 153,031 -133 0.87% 8,076,091
2008-07-24 2008-07-22 54.282 153,164 +160 0.87% 8,314,056
2008-07-23 2008-07-21 52.774 153,004 +371 0.87% 8,074,666
2008-07-22 2008-07-18 53.528 152,633 -749 0.87% 8,170,160
2008-07-21 2008-07-17 55.790 153,382 +192 0.87% 8,557,164
2008-07-18 2008-07-16 56.544 153,190 +53 0.87% 8,661,945
2008-07-17 2008-07-15 59.559 153,137 -146 0.87% 9,120,759
2008-07-16 2008-07-14 61.821 153,283 -146 0.87% 9,476,143
2008-07-15 2008-07-11 62.575 153,429 -26 0.87% 9,600,842
2008-07-14 2008-07-10 59.559 153,455 +146 0.87% 9,139,699
2008-07-11 2008-07-09 60.313 153,309 -100 0.87% 9,246,586
2008-07-10 2008-07-08 60.313 153,409 -1,267 0.87% 9,252,617
2008-07-09 2008-07-07 60.313 154,676 +27 0.88% 9,329,034
2008-07-08 2008-07-04 61.821 154,649 -822 0.88% 9,560,591
2008-07-07 2008-07-03 61.821 155,471 +404 0.88% 9,611,408
2008-07-04 2008-07-02 73.130 155,067 +6,725 0.88% 11,340,048
2008-07-02 2008-06-27 81.423 148,342 -7 0.84% 12,078,462
2008-06-30 2008-06-26 82.931 148,349 -132 0.84% 12,302,718
2008-06-27 2008-06-25 84.439 148,481 -80 0.84% 12,537,550
2008-06-26 2008-06-24 88.962 148,561 -133 0.84% 13,216,321
2008-06-25 2008-06-23 90.470 148,694 -66 0.84% 13,452,359
2008-06-23 2008-06-19 96.501 148,760 -424 0.84% 14,355,552
2008-06-20 2008-06-18 98.009 149,184 +577 0.85% 14,621,413
2008-06-19 2008-06-17 99.517 148,607 -133 0.84% 14,788,937
2008-06-18 2008-06-16 99.517 148,740 -531 0.84% 14,802,173
2008-06-17 2008-06-13 96.501 149,271 -212 0.85% 14,404,864
2008-06-16 2008-06-12 99.517 149,483 -66 0.85% 14,876,114
2008-06-12 2008-06-10 99.517 149,549 -66 0.85% 14,882,682
2008-06-11 2008-06-06 104.041 149,615 +132 0.85% 15,566,034
2008-06-10 2008-06-05 101.025 149,483 +438 0.85% 15,101,509
2008-06-06 2008-06-04 105.548 149,045 +13 0.85% 15,731,466
2008-06-05 2008-06-03 105.548 149,032 +929 0.85% 15,730,094
2008-06-04 2008-06-02 110.072 148,103 -345 0.84% 16,301,984
2008-06-03 2008-05-30 108.564 148,448 +172 0.84% 16,116,124
2008-06-02 2008-05-29 108.564 148,276 -4,868 0.84% 16,097,451
2008-05-29 2008-05-27 107.056 153,144 +133 0.87% 16,395,025
2008-05-28 2008-05-26 108.564 153,011 +1,492 0.87% 16,611,502
2008-05-27 2008-05-23 110.072 151,519 +2,252 0.86% 16,677,990
2008-05-26 2008-05-22 108.564 149,267 +3,488 0.85% 16,205,038
2008-05-23 2008-05-21 113.088 145,779 +597 0.83% 16,485,798
2008-05-22 2008-05-20 113.088 145,182 +8,197 0.82% 16,418,285
2008-05-21 2008-05-19 117.611 136,985 +796 0.78% 16,110,958
2008-05-20 2008-05-16 126.658 136,189 +445 0.77% 17,249,443
2008-05-19 2008-05-15 129.674 135,744 +444 0.77% 17,602,439
2008-05-16 2008-05-14 131.182 135,300 -265 0.77% 17,748,874
2008-05-15 2008-05-13 132.689 135,565 -8,834 0.77% 17,988,046
2008-05-14 2008-05-09 128.166 144,399 +106 0.82% 18,507,036
2008-05-13 2008-05-08 132.689 144,293 -10,615 0.82% 19,146,160
2008-05-09 2008-05-07 120.627 154,908 -859 0.88% 18,686,053
2008-05-08 2008-05-06 123.642 155,767 -524 0.88% 19,259,414
2008-05-07 2008-05-05 116.103 156,291 -66 0.89% 18,145,897
2008-05-06 2008-05-02 113.088 156,357 +531 0.89% 17,682,039
2008-05-05 2008-04-30 117.611 155,826 -2,454 0.88% 18,326,869
2008-05-02 2008-04-29 110.072 158,280 -93 0.90% 17,422,186
2008-04-30 2008-04-28 113.088 158,373 +159 0.90% 17,910,024
2008-04-28 2008-04-24 117.611 158,214 -192 0.90% 18,607,724
2008-04-25 2008-04-23 119.119 158,406 -10,804 0.90% 18,869,156
2008-04-24 2008-04-22 101.025 169,210 -398 0.96% 17,094,428
2008-04-23 2008-04-21 98.009 169,608 -1,559,230 0.96% 16,623,154
2008-04-09 2008-04-07 119.119 1,728,838 +1,555,954 9.80% 205,937,360
2008-04-08 2008-04-03 108.564 172,884 -325 0.98% 18,768,996
2008-04-07 2008-04-02 110.072 173,209 -205 0.98% 19,065,450
2008-04-03 2008-04-01 107.056 173,414 +139 0.98% 18,565,056
2008-04-02 2008-03-31 107.056 173,275 -597 0.98% 18,550,175
2008-04-01 2008-03-28 111.580 173,872 -856 0.99% 19,400,598
2008-03-31 2008-03-27 107.056 174,728 -364 0.99% 18,705,728
2008-03-28 2008-03-26 105.548 175,092 -365 0.99% 18,480,686
2008-03-27 2008-03-25 105.548 175,457 +3,714 1.00% 18,519,211
2008-03-26 2008-03-20 105.548 171,743 -597 0.97% 18,127,205
2008-03-25 2008-03-19 108.564 172,340 -643 0.98% 18,709,937
2008-03-20 2008-03-18 102.533 172,983 +1,031 0.98% 17,736,425
2008-03-19 2008-03-17 104.041 171,952 +2,235 0.98% 17,889,989
2008-03-18 2008-03-14 111.580 169,717 +66 0.96% 18,936,984
2008-03-17 2008-03-13 114.595 169,651 +2,030 0.96% 19,441,231
2008-03-14 2008-03-12 123.642 167,621 -975 0.95% 20,725,071
2008-03-13 2008-03-11 111.580 168,596 +799 0.96% 18,811,903
2008-03-12 2008-03-10 114.595 167,797 +2,391 0.95% 19,228,771
2008-03-11 2008-03-07 116.103 165,406 +832 0.94% 19,204,179
2008-03-10 2008-03-06 123.642 164,574 +365 0.93% 20,348,333
2008-03-07 2008-03-05 123.642 164,209 +1,320 0.93% 20,303,203
2008-03-06 2008-03-04 128.166 162,889 +530 0.92% 20,876,824
2008-03-05 2008-03-03 131.182 162,359 -544 0.92% 21,298,517
2008-03-04 2008-02-29 132.689 162,903 -129 0.92% 21,615,511
2008-03-03 2008-02-28 137.213 163,032 +696 0.92% 22,370,104
2008-02-29 2008-02-27 137.213 162,336 +107 0.92% 22,274,604
2008-02-28 2008-02-26 123.642 162,229 +374 0.92% 20,058,391
2008-02-27 2008-02-25 128.166 161,855 +1,744 0.92% 20,744,301
2008-02-26 2008-02-22 137.213 160,111 +876 0.91% 21,969,305
2008-02-25 2008-02-21 138.721 159,235 +4,612 0.90% 22,089,206
2008-02-13 2008-02-11 156.815 154,623 +819 0.88% 24,247,177
2008-02-12 2008-02-06 156.815 153,804 +816 0.87% 24,118,746
2008-02-11 2008-02-04 153.799 152,988 -3,780 0.87% 23,529,424
2008-02-05 2008-02-01 140.229 156,768 +196 0.89% 21,983,362
2008-02-04 2008-01-31 135.705 156,572 -7,521 0.89% 21,247,623
2008-02-01 2008-01-30 129.674 164,093 +2,421 0.93% 21,278,561
2008-01-31 2008-01-29 119.119 161,672 +2,885 0.92% 19,258,198
2008-01-30 2008-01-28 105.548 158,787 +1,313 0.90% 16,759,719
2008-01-29 2008-01-25 108.564 157,474 +693 0.89% 17,096,023
2008-01-25 2008-01-23 110.072 156,781 -106 0.89% 17,257,188
2008-01-24 2008-01-22 104.041 156,887 -630 0.89% 16,322,617
2008-01-23 2008-01-21 126.658 157,517 +815 0.89% 19,950,807
2008-01-22 2008-01-18 131.182 156,702 +909 0.89% 20,556,423
2008-01-21 2008-01-17 132.689 155,793 +222 0.88% 20,672,089
2008-01-18 2008-01-16 137.213 155,571 +1,406 0.88% 21,346,358
2008-01-17 2008-01-15 150.783 154,165 -484 0.87% 23,245,535
2008-01-16 2008-01-14 149.276 154,649 +4,579 0.88% 23,085,329
2008-01-15 2008-01-11 165.862 150,070 -1,157 0.85% 24,890,884
2008-01-14 2008-01-10 171.893 151,227 -1,655 0.86% 25,994,887
2008-01-11 2008-01-09 158.323 152,882 -288 0.87% 24,204,683
2008-01-10 2008-01-08 156.815 153,170 +1,466 0.87% 24,019,325
2008-01-09 2008-01-07 159.830 151,704 +703 0.86% 24,246,924
2008-01-08 2008-01-04 164.354 151,001 +3,064 0.86% 24,817,617
2008-01-07 2008-01-03 167.370 147,937 -4 0.84% 24,760,165
2008-01-04 2008-01-02 174.909 147,941 -2,570 0.84% 25,876,188
2008-01-03 2007-12-31 158.323 150,511 +524 0.85% 23,829,300
2008-01-02 2007-12-27 165.862 149,987 +110 0.85% 24,877,117
2007-12-28 2007-12-24 174.909 149,877 -2,729 2.02% 26,214,811
2007-12-27 2007-12-20 167.370 152,606 +1,150 2.05% 25,541,614
2007-12-21 2007-12-19 182.448 151,456 +166 2.04% 27,632,845
2007-12-20 2007-12-18 134.197 151,290 +776 2.04% 20,302,709
2007-12-19 2007-12-17 135.705 150,514 +2,457 2.03% 20,425,522
2007-12-18 2007-12-14 137.213 148,057 +7,295 1.99% 20,315,340
2007-12-17 2007-12-13 158.323 140,762 +6,324 1.89% 22,285,813
2007-12-14 2007-12-12 206.573 134,438 +574 1.81% 27,771,310
2007-12-13 2007-12-11 212.605 133,864 +749 1.80% 28,460,116
2007-12-06 2007-12-04 209.589 133,115 -76 1.79% 27,899,444
2007-12-05 2007-12-03 211.097 133,191 +341 1.79% 28,116,203
2007-12-04 2007-11-30 214.113 132,850 +1,430 1.79% 28,444,850
2007-12-03 2007-11-29 226.175 131,420 -1,018 1.77% 29,723,947
2007-11-30 2007-11-28 215.620 132,438 -1,154 1.78% 28,556,331
2007-11-29 2007-11-27 211.097 133,592 +199 1.80% 28,200,853
2007-11-28 2007-11-26 211.097 133,393 +139 1.80% 28,158,844
2007-11-27 2007-11-23 206.573 133,254 +610 1.79% 27,526,727
2007-11-26 2007-11-22 202.050 132,644 +736 1.79% 26,800,701
2007-11-23 2007-11-21 221.652 131,908 -60 1.78% 29,237,634
2007-11-22 2007-11-20 224.667 131,968 -344 1.78% 29,648,905
2007-11-21 2007-11-19 230.699 132,312 -936 1.78% 30,524,209
2007-11-20 2007-11-16 239.746 133,248 -1,419 1.79% 31,945,639
2007-11-19 2007-11-15 241.254 134,667 -2,241 1.81% 32,488,893
2007-11-16 2007-11-14 214.113 136,908 +1,366 1.84% 29,313,719
2007-11-15 2007-11-13 211.097 135,542 +278 1.82% 28,612,491
2007-11-14 2007-11-12 199.034 135,264 -149 1.82% 26,922,160
2007-11-13 2007-11-09 205.066 135,413 -782 1.82% 27,768,538
2007-11-12 2007-11-08 211.097 136,195 -700 1.83% 28,750,338
2007-11-09 2007-11-07 217.128 136,895 +338 1.84% 29,723,766
2007-11-08 2007-11-06 215.620 136,557 -656 1.84% 29,444,471
2007-11-07 2007-11-05 218.636 137,213 -524 1.85% 29,999,707
2007-11-06 2007-11-02 224.667 137,737 -398 1.85% 30,945,011
2007-11-05 2007-11-01 227.683 138,135 -975 1.86% 31,450,998
2007-11-02 2007-10-31 232.207 139,110 +219 1.87% 32,302,254
2007-11-01 2007-10-30 236.730 138,891 -276 1.87% 32,879,674
2007-10-31 2007-10-29 239.746 139,167 +816 1.87% 33,364,694
2007-10-30 2007-10-26 239.746 138,351 -205 1.86% 33,169,061
2007-10-29 2007-10-25 245.777 138,556 +1,943 1.86% 34,053,887
2007-10-26 2007-10-24 236.730 136,613 +756 1.84% 32,340,403
2007-10-25 2007-10-23 239.746 135,857 +603 1.83% 32,571,135
2007-10-24 2007-10-22 239.746 135,254 +1,280 1.82% 32,426,568
2007-10-22 2007-10-17 266.887 133,974 -2,351 1.80% 35,755,886
2007-10-18 2007-10-16 259.348 136,325 -202 1.83% 35,355,559
2007-10-17 2007-10-15 245.777 136,527 -299 1.84% 33,555,205
2007-10-16 2007-10-12 242.761 136,826 +962 1.84% 33,216,071
2007-10-15 2007-10-11 250.301 135,864 -583 1.83% 34,006,837
2007-10-12 2007-10-10 257.840 136,447 -405 1.84% 35,181,459
2007-10-11 2007-10-09 257.840 136,852 +464 1.84% 35,285,885
2007-10-10 2007-10-08 268.395 136,388 -9,192 1.84% 36,605,801
2007-10-09 2007-10-05 274.426 145,580 -1,104 1.96% 39,950,926
2007-10-08 2007-10-04 265.379 146,684 -2,809 1.97% 38,926,841
2007-10-05 2007-10-03 260.855 149,493 -427 2.01% 38,996,058
2007-10-04 2007-10-02 226.175 149,920 +955 2.02% 33,908,188
2007-10-03 2007-09-28 233.714 148,965 -349 2.00% 34,815,264
2007-10-02 2007-09-27 238.238 149,314 -53 2.01% 35,572,253
2007-09-28 2007-09-25 239.746 149,367 +372 2.01% 35,810,100
2007-09-27 2007-09-24 226.175 148,995 -259 2.01% 33,698,976
2007-09-25 2007-09-21 254.824 149,254 -152 2.01% 38,033,512
2007-09-24 2007-09-20 260.855 149,406 -1,098 2.01% 38,973,364
2007-09-21 2007-09-19 263.871 150,504 +547 2.03% 39,713,653
2007-09-20 2007-09-18 271.410 149,957 -1,698 2.02% 40,699,868
2007-09-19 2007-09-17 275.934 151,655 -3,326 2.04% 41,846,734
2007-09-18 2007-09-14 281.965 154,981 +4,298 2.09% 43,699,233
2007-09-17 2007-09-13 247.285 150,683 +2,298 2.03% 37,261,631
2007-09-14 2007-09-12 272.918 148,385 -2,010 2.00% 40,496,951
2007-09-13 2007-09-11 304.583 150,395 -192 2.02% 45,807,703
2007-07-16 2007-07-12 319.661 150,587 +4,971 2.03% 48,136,786
2007-07-13 2007-07-11 319.661 145,616 -378 1.96% 46,547,752
2007-07-12 2007-07-10 330.216 145,994 +1,193 1.96% 48,209,527
2007-07-11 2007-07-09 333.231 144,801 -3,389 1.95% 48,252,252
2007-07-10 2007-07-06 330.216 148,190 -1,943 1.99% 48,934,681
2007-07-09 2007-07-05 322.677 150,133 +720 2.02% 48,444,412
2007-07-06 2007-07-04 327.200 149,413 -1,913 2.01% 48,887,955
2007-07-05 2007-07-03 318.153 151,326 -1,121 2.04% 48,144,841
2007-07-04 2007-06-29 303.075 152,447 +2,023 2.05% 46,202,842
2007-07-03 2007-06-28 328.708 150,424 +1,992 2.02% 49,445,569
2007-06-29 2007-06-27 333.231 148,432 -467 2.00% 49,462,215
2007-06-28 2007-06-26 345.294 148,899 +504 2.00% 51,413,955
2007-06-27 2007-06-25 345.294 148,395 +554 2.00% 51,239,927
2007-06-26 2007-06-22 354.341 147,841 1.99% 52,386,153

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