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: CHONG HING SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 3.690 2,232,007 +0 0.17% 8,236,106
2025-10-13 2025-10-09 3.700 2,232,007 +0 0.17% 8,258,426
2025-10-10 2025-10-08 3.680 2,232,007 +0 0.17% 8,213,786
2025-10-09 2025-10-06 3.710 2,232,007 +0 0.17% 8,280,746
2025-10-08 2025-10-03 3.690 2,232,007 -2,000 0.17% 8,236,106
2025-09-09 2025-09-05 3.450 2,234,007 +10,000 0.17% 7,707,324
2025-09-05 2025-09-03 3.420 2,224,007 -5,550 0.17% 7,606,104
2025-09-01 2025-08-28 3.400 2,229,557 +12,000 0.17% 7,580,494
2025-08-28 2025-08-26 3.400 2,217,557 +34,000 0.17% 7,539,694
2025-07-24 2025-07-22 3.000 2,183,557 +31,000 0.17% 6,550,671
2025-07-23 2025-07-21 2.980 2,152,557 -13,000 0.16% 6,414,620
2025-07-18 2025-07-16 2.970 2,165,557 +15,000 0.17% 6,431,704
2025-07-11 2025-07-09 2.950 2,150,557 -10,000 0.16% 6,344,143
2025-07-07 2025-07-03 2.970 2,160,557 -70,000 0.17% 6,416,854
2025-06-27 2025-06-25 2.980 2,230,557 +70,000 0.17% 6,647,060
2025-06-26 2025-06-24 2.880 2,160,557 +30,000 0.17% 6,222,404
2025-06-13 2025-06-11 3.225 2,130,557 +2,000 0.16% 6,870,689
2025-06-12 2025-06-10 3.235 2,128,557 +82,396 0.16% 6,886,382
2025-06-11 2025-06-09 3.194 2,046,161 +38,451 0.16% 6,534,669
2025-06-09 2025-06-05 3.152 2,007,710 -9,613 0.16% 6,328,329
2025-05-30 2025-05-28 3.142 2,017,323 -27,877 0.16% 6,337,644
2025-05-27 2025-05-23 3.121 2,045,200 -7,690 0.16% 6,382,671
2025-05-26 2025-05-22 3.110 2,052,890 -74,020 0.16% 6,385,315
2025-05-23 2025-05-21 3.110 2,126,910 -838 0.17% 6,615,547
2025-05-22 2025-05-20 3.121 2,127,748 -44,219 0.17% 6,640,287
2025-05-21 2025-05-19 3.100 2,171,967 -35,568 0.17% 6,733,098
2025-05-20 2025-05-16 3.100 2,207,535 -19,226 0.18% 6,843,358
2025-05-14 2025-05-12 3.121 2,226,761 +44,220 0.18% 6,949,288
2025-04-10 2025-04-08 3.038 2,182,541 -19,226 0.17% 6,629,651
2025-04-09 2025-04-07 3.100 2,201,767 -19,226 0.18% 6,825,478
2025-04-08 2025-04-03 3.433 2,220,993 +13,872 0.18% 7,624,416
2025-04-07 2025-04-02 3.464 2,207,121 -15,380 0.18% 7,645,675
2025-03-31 2025-03-27 3.537 2,222,501 -19,226 0.18% 7,860,792
2025-03-21 2025-03-19 3.672 2,241,727 -1,923 0.18% 8,231,953
2025-03-11 2025-03-07 3.776 2,243,650 +9,613 0.18% 8,472,414
2025-02-20 2025-02-18 3.870 2,234,037 -9,613 0.18% 8,645,273
2025-02-17 2025-02-13 3.828 2,243,650 +4,807 0.18% 8,589,114
2025-02-06 2025-02-04 3.995 2,238,843 +4,806 0.18% 8,943,351
2025-01-21 2025-01-17 4.005 2,234,037 -7,690 0.18% 8,947,393
2025-01-13 2025-01-09 4.005 2,241,727 +55,755 0.18% 8,978,192
2025-01-03 2024-12-31 3.943 2,185,972 +4,806 0.17% 8,618,451
2024-12-19 2024-12-17 4.047 2,181,166 +9,613 0.17% 8,826,403
2024-12-13 2024-12-11 4.195 2,171,553 +2,884 0.17% 9,109,660
2024-12-12 2024-12-10 4.142 2,168,669 +55,182 0.17% 8,981,817
2024-12-03 2024-11-29 4.152 2,113,487 +1,874 0.17% 8,775,834
2024-10-17 2024-10-15 4.163 2,111,613 +9,368 0.17% 8,790,592
2024-10-10 2024-10-08 4.302 2,102,245 -18,736 0.17% 9,043,313
2024-10-09 2024-10-07 4.537 2,120,981 -20,611 0.17% 9,621,990
2024-10-08 2024-10-04 4.441 2,141,592 +937 0.18% 9,509,754
2024-10-07 2024-10-03 4.163 2,140,655 +4,684 0.17% 8,911,493
2024-10-04 2024-10-02 4.601 2,135,971 +18,737 0.17% 9,826,793
2024-09-30 2024-09-26 4.014 2,117,234 -18,737 0.17% 8,497,593
2024-09-19 2024-09-16 3.298 2,135,971 +12,179 0.17% 7,045,195
2024-09-12 2024-09-10 3.490 2,123,792 +18,737 0.17% 7,413,084
2024-09-02 2024-08-29 3.597 2,105,055 +14,052 0.17% 7,572,383
2024-08-30 2024-08-28 3.501 2,091,003 +28,105 0.17% 7,320,954
2024-08-29 2024-08-27 3.629 2,062,898 -284 0.17% 7,486,794
2024-08-27 2024-08-23 3.832 2,063,182 +7,495 0.17% 7,906,262
2024-08-23 2024-08-21 3.896 2,055,687 +1,874 0.17% 8,009,199
2024-08-16 2024-08-14 4.312 2,053,813 -11,432 0.17% 8,856,894
2024-08-15 2024-08-13 4.344 2,065,245 +14,990 0.17% 8,972,329
2024-08-12 2024-08-08 4.526 2,050,255 +1,873 0.17% 9,279,251
2024-08-05 2024-08-01 4.686 2,048,382 +1,874 0.17% 9,598,750
2024-08-01 2024-07-30 4.675 2,046,508 +1,874 0.17% 9,568,123
2024-07-17 2024-07-15 5.294 2,044,634 +202,826 0.17% 10,825,213
2024-07-11 2024-07-09 5.294 1,841,808 -9,368 0.17% 9,751,361
2024-06-24 2024-06-20 5.593 1,851,176 +9,368 0.17% 10,354,239
2024-06-21 2024-06-19 7.827 1,841,808 -3,747 0.17% 14,415,949
2024-06-20 2024-06-18 7.696 1,845,555 +340,393 0.17% 14,202,499
2024-05-29 2024-05-27 7.538 1,505,162 +7,602 0.17% 11,345,399
2024-05-23 2024-05-21 7.564 1,497,560 +7,602 0.17% 11,327,498
2024-05-21 2024-05-17 7.459 1,489,958 -7,602 0.17% 11,113,197
2024-05-17 2024-05-14 7.275 1,497,560 -7,602 0.17% 10,894,098
2024-05-13 2024-05-09 7.577 1,505,162 -6,842 0.17% 11,404,799
2024-05-07 2024-05-03 7.090 1,512,004 +760 0.17% 10,720,712
2024-05-03 2024-04-30 7.143 1,511,244 +6,842 0.17% 10,794,843
2024-04-30 2024-04-26 7.090 1,504,402 -7,602 0.17% 10,666,811
2024-04-25 2024-04-23 6.630 1,512,004 -4,561 0.17% 10,024,562
2024-04-08 2024-04-03 6.314 1,516,565 +12,923 0.17% 9,576,001
2024-03-19 2024-03-15 6.222 1,503,642 +11,403 0.17% 9,355,942
2024-03-07 2024-03-05 6.183 1,492,239 +7,602 0.17% 9,226,100
2024-01-23 2024-01-19 6.933 1,484,637 +14,443 0.17% 10,292,309
2024-01-19 2024-01-17 7.380 1,470,194 +13,684 0.16% 10,849,742
2024-01-15 2024-01-11 8.077 1,456,510 +12,163 0.16% 11,764,237
2024-01-12 2024-01-10 7.827 1,444,347 +15,203 0.16% 11,304,996
2023-12-22 2023-12-20 8.077 1,429,144 -1,520 0.16% 11,543,201
2023-12-15 2023-12-13 8.007 1,430,664 +61,841 0.16% 11,455,573
2023-11-08 2023-11-06 9.600 1,368,823 +3,641 0.16% 13,141,202
2023-10-04 2023-09-29 9.394 1,365,182 -1,457 0.16% 12,824,997
2023-09-21 2023-09-19 9.642 1,366,639 -3,640 0.16% 13,176,545
2023-09-20 2023-09-18 9.573 1,370,279 -5,097 0.16% 13,117,540
2023-09-11 2023-09-06 9.861 1,375,376 +1,457 0.16% 13,563,023
2023-09-05 2023-08-31 9.820 1,373,919 +728 0.16% 13,492,045
2023-08-31 2023-08-29 9.957 1,373,191 +728 0.16% 13,673,496
2023-08-29 2023-08-25 10.287 1,372,463 +728 0.16% 14,118,647
2023-08-28 2023-08-24 10.315 1,371,735 +728 0.16% 14,148,838
2023-08-24 2023-08-22 10.617 1,371,007 +7,281 0.16% 14,555,589
2023-08-23 2023-08-21 10.685 1,363,726 +728 0.16% 14,571,939
2023-08-16 2023-08-14 10.988 1,362,998 +1,456 0.16% 14,976,000
2023-08-03 2023-08-01 11.194 1,361,542 -2,184 0.16% 15,240,502
2023-07-05 2023-07-03 11.125 1,363,726 +7,281 0.16% 15,171,299
2023-06-28 2023-06-26 11.152 1,356,445 +7,281 0.16% 15,127,558
2023-06-15 2023-06-13 13.026 1,349,164 +85,924 0.16% 17,573,867
2023-06-09 2023-06-07 13.070 1,263,240 -3,408 0.16% 16,510,233
2023-02-22 2023-02-20 12.351 1,266,648 -4,772 0.16% 15,644,355
2022-12-19 2022-12-15 11.983 1,271,420 -1,364 0.16% 15,234,896
2022-12-16 2022-12-14 11.816 1,272,784 +41,889 0.16% 15,038,881
2022-12-02 2022-11-30 10.997 1,230,895 -659 0.16% 13,535,752
2022-11-17 2022-11-15 11.027 1,231,554 +6,593 0.16% 13,580,358
2022-11-15 2022-11-11 10.921 1,224,961 +4,615 0.16% 13,377,597
2022-11-02 2022-10-31 10.587 1,220,346 +659 0.16% 12,919,978
2022-10-28 2022-10-26 10.966 1,219,687 +32,965 0.16% 13,375,501
2022-09-30 2022-09-28 13.803 1,186,722 +28,349 0.15% 16,379,994
2022-09-29 2022-09-27 13.803 1,158,373 +4,615 0.15% 15,988,701
2022-09-02 2022-08-31 13.909 1,153,758 +32,965 0.15% 16,047,502
2022-06-21 2022-06-17 16.701 1,120,793 +62,145 0.14% 18,717,852
2022-06-08 2022-06-06 16.379 1,058,648 -6,228 0.14% 17,339,996
2022-03-29 2022-03-25 16.701 1,064,876 +2,491 0.15% 17,784,007
2022-03-28 2022-03-24 16.797 1,062,385 -622 0.14% 17,844,766
2022-03-21 2022-03-17 16.283 1,063,007 +6,227 0.15% 17,308,974
2022-03-17 2022-03-15 15.593 1,056,780 +623 0.14% 16,477,870
2022-03-09 2022-03-07 16.090 1,056,157 +6,227 0.14% 16,993,915
2022-03-07 2022-03-03 16.379 1,049,930 +623 0.14% 17,197,201
2022-02-18 2022-02-16 16.797 1,049,307 -623 0.14% 17,625,096
2022-01-27 2022-01-25 16.701 1,049,930 +623 0.14% 17,534,401
2021-12-22 2021-12-20 15.817 1,049,307 -1,246 0.14% 16,597,247
2021-12-16 2021-12-14 16.187 1,050,553 -622 0.14% 17,004,965
2021-12-08 2021-12-06 16.347 1,051,175 +622 0.14% 17,183,833
2021-12-06 2021-12-02 16.347 1,050,553 +6,228 0.14% 17,173,665
2021-12-02 2021-11-30 16.251 1,044,325 +622 0.14% 16,971,235
2021-11-30 2021-11-26 16.765 1,043,703 -1,245 0.14% 17,497,447
2021-11-26 2021-11-24 16.765 1,044,948 -1,868 0.14% 17,518,319
2021-11-24 2021-11-22 16.411 1,046,816 +1,245 0.14% 17,179,816
2021-11-19 2021-11-17 16.540 1,045,571 -1,868 0.14% 17,293,703
2021-11-12 2021-11-10 17.818 1,047,439 +1,245 0.14% 18,663,307
2021-11-11 2021-11-09 18.081 1,046,194 +25,345 0.14% 18,916,269
2021-11-10 2021-11-08 17.555 1,020,849 -5,475 0.14% 17,921,045
2021-11-09 2021-11-05 16.930 1,026,324 +6,084 0.14% 17,376,099
2021-11-08 2021-11-04 17.161 1,020,240 -69,355 0.14% 17,507,874
2021-11-05 2021-11-03 15.944 1,089,595 -6,084 0.15% 17,372,703
2021-09-24 2021-09-21 14.383 1,095,679 +2,434 0.15% 15,758,757
2021-09-23 2021-09-20 14.300 1,093,245 -1,217 0.15% 15,633,900
2021-08-19 2021-08-17 15.205 1,094,462 -608 0.15% 16,640,754
2021-07-30 2021-07-28 14.843 1,095,070 +4,867 0.15% 16,253,998
2021-07-29 2021-07-27 14.859 1,090,203 +1,217 0.15% 16,199,678
2021-07-22 2021-07-20 15.205 1,088,986 +6,083 0.15% 16,557,494
2021-07-15 2021-07-13 15.188 1,082,903 +60,838 0.15% 16,447,205
2021-06-07 2021-06-03 16.972 1,022,065 +57,930 0.14% 17,346,389
2021-06-02 2021-05-31 16.658 964,135 -6,312 0.14% 16,060,806
2021-05-31 2021-05-27 16.641 970,447 -12,626 0.14% 16,149,043
2021-05-20 2021-05-17 16.083 983,073 -4,017 0.15% 15,810,990
2021-05-07 2021-05-05 16.066 987,090 +5,739 0.15% 15,858,397
2021-05-05 2021-05-03 16.101 981,351 -6,887 0.15% 15,800,395
2021-04-19 2021-04-15 15.595 988,238 -4,591 0.15% 15,411,900
2021-04-12 2021-04-08 15.508 992,829 -2,296 0.15% 15,396,998
2021-04-08 2021-04-01 15.334 995,125 +9,756 0.15% 15,259,205
2021-03-02 2021-02-26 15.404 985,369 +9,183 0.15% 15,178,287
2021-02-09 2021-02-05 15.142 976,186 -2,870 0.14% 14,781,685
2021-02-01 2021-01-28 14.898 979,056 +2,296 0.14% 14,586,304
2021-01-26 2021-01-22 15.177 976,760 -10,330 0.14% 14,824,417
2020-12-15 2020-12-11 13.104 987,090 -10,330 0.15% 12,934,397
2020-11-26 2020-11-24 12.982 997,420 -1,148 0.15% 12,948,097
2020-11-19 2020-11-17 13.243 998,568 -5,739 0.15% 13,224,000
2020-11-10 2020-11-06 12.772 1,004,307 +16,069 0.15% 12,827,501
2020-10-19 2020-10-15 13.731 988,238 -1,148 0.15% 13,569,360
2020-10-15 2020-10-12 13.679 989,386 +8,035 0.15% 13,533,403
2020-10-14 2020-10-09 13.644 981,351 +1,147 0.15% 13,389,296
2020-10-12 2020-10-08 21.266 980,204 +574 0.15% 20,845,005
2020-10-09 2020-10-07 21.112 979,630 +205,812 0.15% 20,682,147
2020-09-23 2020-09-21 20.761 773,818 -455 0.14% 16,065,003
2020-09-07 2020-09-03 21.156 774,273 +455 0.14% 16,380,629
2020-09-01 2020-08-28 21.068 773,818 +455 0.14% 16,303,003
2020-08-27 2020-08-25 21.046 773,363 -4,552 0.14% 16,276,427
2020-08-25 2020-08-21 21.134 777,915 -2,275 0.15% 16,440,589
2020-08-24 2020-08-20 21.464 780,190 +7,738 0.15% 16,745,769
2020-08-19 2020-08-17 18.190 772,452 +4,552 0.14% 14,051,154
2020-08-05 2020-08-03 18.212 767,900 +455 0.14% 13,985,222
2020-07-08 2020-07-06 19.047 767,445 -455 0.14% 14,617,615
2020-07-03 2020-06-30 18.476 767,900 +4,551 0.14% 14,187,662
2020-06-15 2020-06-11 21.425 763,349 +44,806 0.14% 16,354,826
2020-03-30 2020-03-26 19.581 718,543 +2,142 0.14% 14,070,024
2020-03-25 2020-03-23 18.251 716,401 +4,285 0.14% 13,075,040
2020-03-17 2020-03-13 21.005 712,116 +4,284 0.14% 14,957,994
2020-01-06 2020-01-02 22.872 707,832 +1,714 0.14% 16,189,609
2020-01-02 2019-12-27 22.709 706,118 +857 0.14% 16,035,046
2019-12-19 2019-12-17 22.615 705,261 +1,714 0.14% 15,949,745
2019-11-21 2019-11-19 22.977 703,547 +17,498 0.14% 16,165,239
2019-10-29 2019-10-25 23.432 686,049 -5,014 0.14% 16,075,172
2019-10-28 2019-10-24 23.384 691,063 -3,760 0.14% 16,159,577
2019-10-23 2019-10-21 23.671 694,823 +8,774 0.14% 16,447,060
2019-09-09 2019-09-05 22.378 686,049 +1,671 0.14% 15,352,692
2019-09-06 2019-09-04 22.450 684,378 +1,671 0.14% 15,364,438
2019-08-02 2019-07-31 23.599 682,707 +1,671 0.14% 16,111,244
2019-07-05 2019-07-03 24.796 681,036 -2,089 0.14% 16,886,810
2019-07-03 2019-06-28 24.604 683,125 -4,178 0.14% 16,807,808
2019-06-17 2019-06-13 23.432 687,303 -835 0.14% 16,104,555
2019-06-10 2019-06-05 26.289 688,138 +32,831 0.14% 18,090,716
2019-06-05 2019-06-03 25.686 655,307 +397 0.14% 16,832,330
2019-05-30 2019-05-28 26.591 654,910 +1,990 0.14% 17,414,693
2019-05-14 2019-05-09 25.887 652,920 -1,194 0.14% 16,902,297
2019-05-08 2019-05-06 26.742 654,114 -5,968 0.14% 17,492,167
2019-05-07 2019-05-03 27.144 660,082 -3,979 0.14% 17,917,201
2019-04-12 2019-04-10 27.244 664,061 -3,581 0.14% 18,091,967
2019-04-10 2019-04-08 26.340 667,642 +3,979 0.14% 17,585,449
2019-03-25 2019-03-21 23.877 663,663 -5,968 0.14% 15,846,003
2019-02-25 2019-02-21 22.846 669,631 -796 0.14% 15,298,469
2019-02-18 2019-02-14 22.846 670,427 -3,979 0.14% 15,316,654
2019-02-15 2019-02-13 22.746 674,406 -5,968 0.14% 15,339,759
2019-01-30 2019-01-28 22.469 680,374 -2,387 0.15% 15,287,405
2019-01-29 2019-01-25 22.369 682,761 -3,979 0.15% 15,272,398
2018-12-05 2018-12-03 21.187 686,740 -5,968 0.15% 14,550,183
2018-11-23 2018-11-21 21.917 692,708 +23,855 0.15% 15,182,056
2018-11-01 2018-10-30 21.058 668,853 -57,626 0.15% 14,084,697
2018-10-25 2018-10-23 21.032 726,479 -38,418 0.16% 15,279,275
2018-10-24 2018-10-22 21.084 764,897 -57,627 0.17% 16,127,100
2018-10-23 2018-10-19 20.902 822,524 -384 0.18% 17,192,239
2018-10-22 2018-10-18 20.928 822,908 -38,417 0.18% 17,221,685
2018-10-16 2018-10-12 21.006 861,325 -19,209 0.19% 18,092,930
2018-10-15 2018-10-11 20.980 880,534 -19,209 0.19% 18,473,513
2018-10-11 2018-10-09 21.605 899,743 +384 0.20% 19,438,595
2018-09-05 2018-09-03 22.776 899,359 +2,305 0.20% 20,483,749
2018-08-30 2018-08-28 22.906 897,054 +3,458 0.20% 20,548,000
2018-08-28 2018-08-24 23.062 893,596 +3,073 0.20% 20,608,351
2018-08-27 2018-08-23 23.166 890,523 +6,147 0.20% 20,630,201
2018-08-24 2018-08-22 23.271 884,376 +1,537 0.20% 20,579,877
2018-08-17 2018-08-15 23.062 882,839 +4,994 0.20% 20,360,270
2018-08-16 2018-08-14 23.453 877,845 -16,520 0.19% 20,587,847
2018-08-15 2018-08-13 23.765 894,365 +4,995 0.20% 21,254,646
2018-08-06 2018-08-02 23.921 889,370 -1,921 0.20% 21,274,840
2018-08-03 2018-08-01 24.051 891,291 -22,667 0.20% 21,436,792
2018-08-02 2018-07-31 23.791 913,958 -23,050 0.20% 21,744,065
2018-08-01 2018-07-30 23.375 937,008 -769 0.21% 21,902,210
2018-07-25 2018-07-23 22.438 937,777 -1,152 0.21% 21,041,425
2018-07-13 2018-07-11 21.683 938,929 +768 0.21% 20,358,513
2018-07-12 2018-07-10 21.657 938,161 -3,458 0.21% 20,317,441
2018-07-05 2018-07-03 24.090 941,619 +46,274 0.21% 22,683,545
2018-07-04 2018-06-29 24.199 895,345 -3,653 0.21% 21,666,847
2018-06-29 2018-06-27 23.488 898,998 +366 0.21% 21,115,387
2018-06-28 2018-06-26 23.241 898,632 +4,748 0.21% 20,885,391
2018-06-26 2018-06-22 23.296 893,884 +47,124 0.21% 20,823,981
2018-06-25 2018-06-21 23.953 846,760 +1,826 0.20% 20,282,497
2018-06-21 2018-06-19 24.063 844,934 -24,840 0.20% 20,331,279
2018-06-19 2018-06-14 24.637 869,774 -7,306 0.20% 21,429,003
2018-06-11 2018-06-07 24.802 877,080 -1,826 0.20% 21,753,064
2018-06-07 2018-06-05 24.720 878,906 -1,462 0.20% 21,726,172
2018-06-01 2018-05-30 24.446 880,368 -7,305 0.20% 21,521,312
2018-05-30 2018-05-28 24.555 887,673 -12,421 0.21% 21,797,089
2018-05-29 2018-05-25 24.145 900,094 +1,096 0.21% 21,732,490
2018-05-24 2018-05-21 24.829 898,998 -18,265 0.21% 22,321,278
2018-05-21 2018-05-17 24.665 917,263 +1,827 0.21% 22,624,120
2018-05-18 2018-05-16 24.856 915,436 -7,671 0.21% 22,754,478
2018-05-11 2018-05-09 24.227 923,107 +3,653 0.21% 22,363,942
2018-05-07 2018-05-03 24.227 919,454 +6,575 0.21% 22,275,441
2018-04-30 2018-04-26 24.145 912,879 +7,306 0.21% 22,041,180
2018-04-19 2018-04-17 24.364 905,573 -12,420 0.21% 22,063,099
2018-04-12 2018-04-10 24.227 917,993 -1,096 0.21% 22,240,046
2018-04-09 2018-04-04 24.199 919,089 -5,480 0.21% 22,241,438
2018-04-03 2018-03-28 24.145 924,569 +1,827 0.22% 22,323,431
2018-03-27 2018-03-23 24.090 922,742 +8,037 0.21% 22,228,799
2018-03-26 2018-03-22 24.364 914,705 +4,018 0.21% 22,285,588
2018-03-23 2018-03-21 24.473 910,687 +6,575 0.21% 22,287,415
2018-03-22 2018-03-20 24.336 904,112 +2,192 0.21% 22,002,753
2018-03-21 2018-03-19 24.637 901,920 -3,653 0.21% 22,220,998
2018-03-16 2018-03-14 24.747 905,573 +25,936 0.21% 22,410,159
2018-03-15 2018-03-13 23.844 879,637 +20,457 0.20% 20,973,682
2018-03-01 2018-02-27 22.885 859,180 -2,557 0.20% 19,662,714
2018-02-12 2018-02-08 22.311 861,737 +2,557 0.20% 19,225,843
2018-02-08 2018-02-06 22.146 859,180 -731 0.20% 19,027,675
2018-01-19 2018-01-17 22.721 859,911 +6,210 0.20% 19,538,204
2018-01-17 2018-01-15 22.666 853,701 +8,402 0.20% 19,350,365
2018-01-16 2018-01-12 22.803 845,299 +7,306 0.20% 19,275,622
2018-01-10 2018-01-08 22.858 837,993 +4,384 0.19% 19,154,901
2018-01-09 2018-01-05 22.995 833,609 -3,653 0.19% 19,168,791
2018-01-08 2018-01-04 22.749 837,262 +1,096 0.19% 19,046,511
2018-01-03 2017-12-29 22.666 836,166 +2,191 0.19% 18,952,909
2017-12-20 2017-12-18 22.174 833,975 +3,653 0.19% 18,492,307
2017-12-15 2017-12-13 22.201 830,322 +6,576 0.19% 18,434,036
2017-12-14 2017-12-12 22.037 823,746 +730 0.19% 18,152,742
2017-12-13 2017-12-11 22.311 823,016 +7,306 0.19% 18,361,955
2017-12-12 2017-12-08 22.283 815,710 +2,557 0.19% 18,176,624
2017-12-01 2017-11-29 22.639 813,153 +2,923 0.19% 18,409,026
2017-11-28 2017-11-24 22.940 810,230 +3,653 0.19% 18,586,832
2017-11-27 2017-11-23 23.050 806,577 +730 0.19% 18,591,351
2017-11-23 2017-11-21 24.266 805,847 +20,378 0.19% 19,554,322
2017-11-16 2017-11-14 24.294 785,469 +1,068 0.19% 19,081,899
2017-11-14 2017-11-10 24.294 784,401 +1,424 0.19% 19,055,953
2017-11-13 2017-11-09 24.322 782,977 +3,561 0.19% 19,043,349
2017-11-09 2017-11-07 24.322 779,416 -1,424 0.19% 18,956,740
2017-11-03 2017-11-01 24.490 780,840 +1,424 0.19% 19,122,954
2017-11-02 2017-10-31 24.434 779,416 +3,561 0.19% 19,044,300
2017-11-01 2017-10-30 24.434 775,855 +1,068 0.19% 18,957,290
2017-10-13 2017-10-11 25.108 774,787 -1,068 0.18% 19,453,434
2017-10-10 2017-10-06 25.080 775,855 -6,766 0.19% 19,458,460
2017-10-03 2017-09-28 24.827 782,621 -356 0.19% 19,430,331
2017-09-28 2017-09-26 24.659 782,977 -12,818 0.19% 19,307,229
2017-09-27 2017-09-25 24.631 795,795 +3,561 0.19% 19,600,955
2017-09-26 2017-09-22 25.164 792,234 +712 0.19% 19,935,995
2017-09-25 2017-09-21 25.473 791,522 +356 0.19% 20,162,608
2017-09-21 2017-09-19 25.080 791,166 -4,273 0.19% 19,842,460
2017-09-14 2017-09-12 24.715 795,439 -1,780 0.19% 19,659,207
2017-09-08 2017-09-06 24.715 797,219 -1,780 0.19% 19,703,199
2017-09-04 2017-08-31 25.192 798,999 +2,136 0.19% 20,128,672
2017-09-01 2017-08-30 24.996 796,863 -356 0.19% 19,918,201
2017-08-28 2017-08-24 24.266 797,219 +1,780 0.19% 19,344,959
2017-08-25 2017-08-22 24.041 795,439 +3,561 0.19% 19,123,046
2017-08-07 2017-08-03 24.125 791,878 +356 0.19% 19,104,157
2017-07-25 2017-07-21 24.434 791,522 -3,561 0.19% 19,340,098
2017-07-18 2017-07-14 24.013 795,083 -2,848 0.19% 19,092,158
2017-07-11 2017-07-07 23.872 797,931 -356 0.19% 19,048,496
2017-07-10 2017-07-06 23.872 798,287 -356 0.19% 19,056,995
2017-07-03 2017-06-29 23.985 798,643 -2,137 0.19% 19,155,213
2017-06-30 2017-06-28 23.760 800,780 -16,734 0.20% 19,026,549
2017-06-26 2017-06-22 23.985 817,514 -22,432 0.20% 19,607,829
2017-06-23 2017-06-21 23.985 839,946 -7,121 0.21% 20,145,854
2017-06-20 2017-06-16 23.704 847,067 -3,561 0.21% 20,078,749
2017-06-19 2017-06-15 23.479 850,628 -6,409 0.21% 19,972,038
2017-06-16 2017-06-14 26.057 857,037 -1,068 0.21% 22,331,988
2017-06-15 2017-06-13 26.028 858,105 +41,133 0.21% 22,334,609
2017-06-08 2017-06-06 25.587 816,972 +27,233 0.21% 20,904,006
2017-06-07 2017-06-05 25.352 789,739 -8,851 0.20% 20,021,591
2017-06-06 2017-06-02 25.264 798,590 -15,318 0.20% 20,175,603
2017-06-05 2017-06-01 24.941 813,908 -3,404 0.21% 20,299,587
2017-06-02 2017-05-31 24.912 817,312 +27,573 0.21% 20,360,476
2017-05-31 2017-05-26 24.912 789,739 +1,702 0.20% 19,673,591
2017-05-18 2017-05-16 24.970 788,037 +680 0.20% 19,677,492
2017-05-16 2017-05-12 24.882 787,357 +3,405 0.20% 19,591,122
2017-05-09 2017-05-05 24.941 783,952 +9,531 0.20% 19,552,458
2017-05-08 2017-05-04 25.382 774,421 -1,362 0.20% 19,655,997
2017-05-05 2017-05-02 25.528 775,783 -3,404 0.20% 19,804,516
2017-04-28 2017-04-26 25.352 779,187 -5,106 0.20% 19,754,075
2017-04-27 2017-04-25 25.323 784,293 -2,723 0.20% 19,860,483
2017-04-26 2017-04-24 25.323 787,016 -8,510 0.20% 19,929,437
2017-04-21 2017-04-19 24.441 795,526 -8,170 0.20% 19,443,834
2017-04-20 2017-04-18 24.882 803,696 +6,127 0.21% 19,997,671
2017-04-18 2017-04-12 24.970 797,569 +341 0.20% 19,915,508
2017-04-11 2017-04-07 25.440 797,228 -9,872 0.20% 20,281,713
2017-04-10 2017-04-06 25.264 807,100 -340 0.21% 20,390,600
2017-04-07 2017-04-05 23.854 807,440 -2,043 0.21% 19,260,630
2017-03-29 2017-03-27 23.590 809,483 +7,829 0.21% 19,095,344
2017-03-28 2017-03-24 23.825 801,654 -6,808 0.20% 19,099,061
2017-03-23 2017-03-21 23.355 808,462 +5,106 0.21% 18,881,259
2017-03-22 2017-03-20 23.413 803,356 +8,851 0.21% 18,809,210
2017-03-20 2017-03-16 22.885 794,505 +3,404 0.20% 18,181,859
2017-03-15 2017-03-13 22.943 791,101 +1,021 0.20% 18,150,441
2017-03-13 2017-03-09 22.620 790,080 +4,085 0.20% 17,871,705
2017-03-10 2017-03-08 22.943 785,995 +10,893 0.20% 18,033,292
2017-03-08 2017-03-06 23.237 775,102 -7,829 0.20% 18,011,071
2017-03-01 2017-02-27 23.501 782,931 -6,128 0.20% 18,399,994
2017-02-28 2017-02-24 23.648 789,059 -4,084 0.20% 18,659,911
2017-02-27 2017-02-23 23.208 793,143 -6,468 0.20% 18,406,991
2017-02-24 2017-02-22 23.002 799,611 -8,510 0.20% 18,392,668
2017-02-23 2017-02-21 22.738 808,121 -5,787 0.21% 18,374,755
2017-02-22 2017-02-20 22.767 813,908 -8,851 0.21% 18,530,248
2017-02-20 2017-02-16 22.473 822,759 -680 0.21% 18,490,058
2017-02-14 2017-02-10 22.414 823,439 -4,085 0.21% 18,456,960
2017-02-13 2017-02-09 22.209 827,524 -5,787 0.21% 18,378,353
2017-02-09 2017-02-07 21.651 833,311 +1,702 0.21% 18,041,756
2017-02-07 2017-02-03 21.651 831,609 +1,361 0.21% 18,004,907
2017-02-01 2017-01-25 21.621 830,248 +1,362 0.21% 17,951,050
2017-01-23 2017-01-19 21.768 828,886 -1,362 0.21% 18,043,352
2017-01-16 2017-01-12 21.798 830,248 +7,149 0.21% 18,097,390
2017-01-10 2017-01-06 22.150 823,099 -1,362 0.21% 18,231,719
2017-01-04 2016-12-30 21.592 824,461 -2,042 0.21% 17,801,707
2016-12-29 2016-12-23 21.034 826,503 +1,362 0.21% 17,384,478
2016-12-23 2016-12-21 21.063 825,141 +5,786 0.21% 17,380,070
2016-12-19 2016-12-15 21.239 819,355 +5,787 0.21% 17,402,619
2016-12-13 2016-12-09 21.768 813,568 +6,128 0.21% 17,709,907
2016-12-08 2016-12-06 21.944 807,440 +14,297 0.21% 17,718,831
2016-11-24 2016-11-22 23.604 793,143 +21,217 0.20% 18,721,418
2016-11-16 2016-11-14 23.363 771,926 +3,313 0.20% 18,034,210
2016-11-01 2016-10-28 23.393 768,613 +663 0.20% 17,980,010
2016-10-31 2016-10-27 23.544 767,950 +7,289 0.20% 18,080,401
2016-10-27 2016-10-25 23.664 760,661 -663 0.20% 18,000,630
2016-10-17 2016-10-13 23.332 761,324 +663 0.20% 17,763,540
2016-10-14 2016-10-12 23.393 760,661 +2,319 0.20% 17,793,990
2016-10-12 2016-10-07 23.695 758,342 +662 0.20% 17,968,642
2016-10-07 2016-10-05 23.755 757,680 +1,657 0.20% 17,998,697
2016-10-05 2016-10-03 23.846 756,023 -332 0.20% 18,027,795
2016-09-28 2016-09-26 23.151 756,355 -993 0.20% 17,510,621
2016-09-22 2016-09-20 22.970 757,348 -6,958 0.20% 17,396,450
2016-09-21 2016-09-19 23.182 764,306 +4,307 0.20% 17,717,767
2016-09-20 2016-09-15 22.548 759,999 +1,325 0.20% 17,136,184
2016-09-14 2016-09-12 23.544 758,674 +3,313 0.20% 17,862,009
2016-09-13 2016-09-09 24.419 755,361 -994 0.20% 18,445,209
2016-09-12 2016-09-08 23.846 756,355 +663 0.20% 18,035,711
2016-09-09 2016-09-07 23.423 755,692 -1,325 0.20% 17,700,562
2016-09-07 2016-09-05 23.000 757,017 -4,970 0.20% 17,411,697
2016-08-30 2016-08-26 22.789 761,987 +1,657 0.20% 17,365,009
2016-08-29 2016-08-25 22.910 760,330 -15,902 0.20% 17,419,047
2016-07-29 2016-07-27 22.095 776,232 -5,633 0.20% 17,150,750
2016-07-28 2016-07-26 22.185 781,865 -9,607 0.21% 17,346,011
2016-07-25 2016-07-21 22.155 791,472 -1,325 0.21% 17,535,256
2016-07-18 2016-07-14 21.431 792,797 +1,987 0.21% 16,990,292
2016-07-07 2016-07-05 23.811 790,810 +38,962 0.21% 18,830,231
2016-07-06 2016-07-04 23.780 751,848 +945 0.21% 17,878,624
2016-07-05 2016-06-30 23.494 750,903 +2,834 0.21% 17,641,592
2016-07-04 2016-06-29 23.145 748,069 +1,890 0.21% 17,313,761
2016-06-29 2016-06-27 22.732 746,179 +3,150 0.21% 16,962,047
2016-06-28 2016-06-24 22.764 743,029 +2,520 0.21% 16,914,032
2016-06-27 2016-06-23 23.145 740,509 +1,575 0.20% 17,138,788
2016-06-24 2016-06-22 22.891 738,934 +12,599 0.20% 16,914,655
2016-06-22 2016-06-20 22.859 726,335 +630 0.20% 16,603,196
2016-06-20 2016-06-16 22.922 725,705 +315 0.20% 16,634,875
2016-06-15 2016-06-13 22.891 725,390 +4,409 0.20% 16,604,624
2016-06-14 2016-06-10 23.494 720,981 -3,779 0.20% 16,938,610
2016-06-06 2016-06-02 23.621 724,760 -2,835 0.20% 17,119,433
2016-06-02 2016-05-31 23.049 727,595 -10,079 0.20% 16,770,598
2016-06-01 2016-05-30 22.541 737,674 +1,260 0.20% 16,628,193
2016-05-30 2016-05-26 22.541 736,414 -3,150 0.20% 16,599,791
2016-05-27 2016-05-25 22.414 739,564 -1,890 0.20% 16,576,876
2016-05-26 2016-05-24 22.224 741,454 +315 0.20% 16,477,999
2016-05-25 2016-05-23 22.256 741,139 +1,575 0.20% 16,494,529
2016-05-18 2016-05-16 22.478 739,564 +630 0.20% 16,623,836
2016-05-17 2016-05-13 22.764 738,934 +3,465 0.20% 16,820,815
2016-05-09 2016-05-05 23.367 735,469 +314 0.20% 17,185,589
2016-04-26 2016-04-22 23.811 735,155 +3,150 0.20% 17,505,012
2016-04-19 2016-04-15 23.938 732,005 +1,260 0.20% 17,522,966
2016-04-18 2016-04-14 24.478 730,745 -3,150 0.20% 17,887,204
2016-04-12 2016-04-08 23.303 733,895 -3,464 0.20% 17,102,209
2016-04-05 2016-03-31 23.018 737,359 -6,300 0.20% 16,972,242
2016-04-01 2016-03-30 22.097 743,659 -3,150 0.21% 16,432,563
2016-03-31 2016-03-29 21.525 746,809 -315 0.21% 16,075,388
2016-03-30 2016-03-24 21.557 747,124 +15,434 0.21% 16,105,888
2016-03-23 2016-03-21 19.716 731,690 +5,670 0.20% 14,425,835
2016-03-22 2016-03-18 19.716 726,020 +1,575 0.20% 14,314,046
2016-03-21 2016-03-17 20.541 724,445 +5,669 0.20% 14,880,993
2016-03-17 2016-03-15 21.208 718,776 -945 0.20% 15,243,765
2016-03-08 2016-03-04 20.287 719,721 -630 0.20% 14,601,157
2016-03-04 2016-03-02 19.430 720,351 -945 0.20% 13,996,447
2016-03-03 2016-03-01 18.732 721,296 +5,040 0.20% 13,511,008
2016-03-02 2016-02-29 18.414 716,256 +5,985 0.20% 13,189,201
2016-02-25 2016-02-23 19.684 710,271 +3,149 0.20% 13,980,992
2016-02-23 2016-02-19 19.494 707,122 +5,355 0.20% 13,784,307
2016-02-22 2016-02-18 19.208 701,767 -5,040 0.19% 13,479,399
2016-02-19 2016-02-17 19.208 706,807 +2,520 0.20% 13,576,207
2016-02-18 2016-02-16 19.303 704,287 +2,520 0.19% 13,594,883
2016-02-15 2016-02-11 18.986 701,767 +3,150 0.19% 13,323,439
2016-02-02 2016-01-29 20.065 698,617 +1,575 0.19% 14,017,755
2016-01-29 2016-01-27 20.129 697,042 +2,834 0.19% 14,030,412
2016-01-26 2016-01-22 20.255 694,208 +1,260 0.19% 14,061,528
2016-01-25 2016-01-21 20.890 692,948 +1,260 0.19% 14,476,006
2016-01-22 2016-01-20 21.589 691,688 +1,575 0.19% 14,932,805
2016-01-21 2016-01-19 21.748 690,113 +945 0.19% 15,008,352
2016-01-19 2016-01-15 22.065 689,168 -945 0.19% 15,206,600
2016-01-18 2016-01-14 21.906 690,113 -315 0.19% 15,117,902
2016-01-15 2016-01-13 22.446 690,428 +3,780 0.19% 15,497,443
2016-01-07 2016-01-05 23.970 686,648 -1,260 0.19% 16,458,996
2016-01-05 2015-12-31 24.319 687,908 +315 0.19% 16,729,438
2015-12-30 2015-12-28 24.129 687,593 +3,780 0.19% 16,590,798
2015-12-29 2015-12-24 24.288 683,813 +4,409 0.19% 16,608,141
2015-12-23 2015-12-21 24.954 679,404 +5,985 0.19% 16,954,027
2015-12-22 2015-12-18 25.557 673,419 +4,724 0.19% 17,210,896
2015-12-18 2015-12-16 26.065 668,695 -1,259 0.18% 17,429,842
2015-12-14 2015-12-10 25.843 669,954 +2,519 0.18% 17,313,769
2015-12-11 2015-12-09 26.034 667,435 +6,615 0.18% 17,375,810
2015-12-10 2015-12-08 26.669 660,820 +13,229 0.18% 17,623,197
2015-12-09 2015-12-07 27.367 647,591 +3,150 0.18% 17,722,717
2015-12-08 2015-12-04 27.907 644,441 +2,834 0.18% 17,984,330
2015-12-03 2015-12-01 28.002 641,607 +6,615 0.18% 17,966,352
2015-12-02 2015-11-30 28.415 634,992 -4,410 0.18% 18,043,198
2015-11-26 2015-11-24 27.399 639,402 +4,095 0.18% 17,518,907
2015-11-24 2015-11-20 27.526 635,307 -945 0.18% 17,487,389
2015-11-20 2015-11-18 28.320 636,252 +1,575 0.18% 18,018,401
2015-11-16 2015-11-12 27.399 634,677 +7,559 0.18% 17,389,447
2015-11-11 2015-11-09 28.383 627,118 -1,260 0.17% 17,799,550
2015-11-06 2015-11-04 28.574 628,378 -1,259 0.17% 17,955,012
2015-11-03 2015-10-30 27.875 629,637 -945 0.17% 17,551,207
2015-10-29 2015-10-27 29.288 630,582 +19,004 0.17% 18,468,461
2015-10-27 2015-10-23 29.320 611,578 +3,999 0.17% 17,931,753
2015-10-26 2015-10-22 29.190 607,579 +2,153 0.17% 17,735,500
2015-10-23 2015-10-20 29.418 605,426 +3,077 0.17% 17,810,413
2015-10-22 2015-10-19 29.223 602,349 +7,691 0.17% 17,602,414
2015-10-16 2015-10-14 29.776 594,658 +3,076 0.17% 17,706,270
2015-10-13 2015-10-09 29.646 591,582 +3,999 0.17% 17,537,760
2015-10-12 2015-10-08 29.841 587,583 +4,000 0.17% 17,533,808
2015-10-09 2015-10-07 29.906 583,583 +5,845 0.16% 17,452,386
2015-10-07 2015-10-05 29.971 577,738 -4,307 0.16% 17,315,148
2015-10-06 2015-10-02 29.711 582,045 -616 0.16% 17,292,871
2015-10-02 2015-09-29 28.898 582,661 +3,077 0.16% 16,837,672
2015-09-23 2015-09-21 29.190 579,584 +1,538 0.16% 16,918,314
2015-09-21 2015-09-17 29.093 578,046 +3,384 0.16% 16,817,049
2015-09-18 2015-09-16 29.255 574,662 +3,076 0.16% 16,811,998
2015-09-14 2015-09-10 29.320 571,586 +616 0.16% 16,759,168
2015-09-07 2015-09-02 28.865 570,970 +1,538 0.16% 16,481,267
2015-08-27 2015-08-25 28.638 569,432 +1,538 0.16% 16,307,302
2015-08-07 2015-08-05 32.506 567,894 -615 0.16% 18,459,997
2015-07-24 2015-07-22 32.506 568,509 -3,077 0.16% 18,479,988
2015-07-21 2015-07-17 32.441 571,586 -1,538 0.16% 18,542,849
2015-07-16 2015-07-14 32.311 573,124 -1,538 0.16% 18,518,224
2015-07-10 2015-07-08 28.280 574,662 -9,229 0.16% 16,251,598
2015-07-09 2015-07-07 29.418 583,891 +3,076 0.16% 17,176,897
2015-07-03 2015-06-30 31.823 580,815 +2,769 0.16% 18,483,528
2015-07-02 2015-06-29 31.173 578,046 +4,614 0.16% 18,019,609
2015-06-29 2015-06-25 32.018 573,432 +3,077 0.16% 18,360,415
2015-06-26 2015-06-24 32.181 570,355 +2,461 0.16% 18,354,594
2015-06-25 2015-06-23 32.571 567,894 +6,460 0.16% 18,496,917
2015-06-24 2015-06-22 32.506 561,434 +10,767 0.16% 18,250,008
2015-06-23 2015-06-19 32.506 550,667 +2,462 0.16% 17,900,015
2015-06-22 2015-06-18 32.181 548,205 +5,845 0.15% 17,641,785
2015-06-16 2015-06-12 31.953 542,360 +2,768 0.15% 17,330,277
2015-06-15 2015-06-11 31.368 539,592 +8,922 0.15% 16,926,110
2015-06-10 2015-06-08 31.466 530,670 +2,768 0.15% 16,697,992
2015-06-09 2015-06-05 31.303 527,902 +4,615 0.15% 16,525,094
2015-06-08 2015-06-04 31.823 523,287 +6,460 0.15% 16,652,789
2015-06-05 2015-06-03 34.694 516,827 +3,077 0.15% 17,930,715
2015-06-04 2015-06-02 34.761 513,750 +20,925 0.15% 17,858,572
2015-06-03 2015-06-01 34.896 492,825 +4,453 0.14% 17,197,593
2015-06-02 2015-05-29 34.694 488,372 +4,750 0.14% 16,943,502
2015-05-29 2015-05-27 34.357 483,622 +5,938 0.14% 16,615,806
2015-05-28 2015-05-26 34.492 477,684 +8,016 0.14% 16,476,154
2015-05-27 2015-05-22 34.492 469,668 +10,094 0.14% 16,199,668
2015-05-26 2015-05-21 34.357 459,574 +3,265 0.13% 15,789,588
2015-05-22 2015-05-20 34.559 456,309 +297 0.13% 15,769,633
2015-05-20 2015-05-18 34.290 456,012 +4,750 0.13% 15,636,489
2015-05-18 2015-05-14 34.492 451,262 -5,937 0.13% 15,564,813
2015-05-11 2015-05-07 33.616 457,199 +5,344 0.13% 15,369,191
2015-05-08 2015-05-06 33.953 451,855 -594 0.13% 15,341,747
2015-05-07 2015-05-05 34.020 452,449 +8,906 0.13% 15,392,395
2015-05-04 2015-04-29 33.448 443,543 +9,501 0.13% 14,835,431
2015-04-27 2015-04-23 32.841 434,042 +8,312 0.13% 14,254,486
2015-04-24 2015-04-22 32.976 425,730 -2,969 0.12% 14,038,869
2015-04-23 2015-04-21 32.538 428,699 -2,968 0.13% 13,949,055
2015-04-22 2015-04-20 32.100 431,667 +8,906 0.13% 13,856,608
2015-04-20 2015-04-16 32.808 422,761 -2,969 0.12% 13,869,764
2015-04-16 2015-04-14 32.370 425,730 +7,422 0.12% 13,780,749
2015-04-15 2015-04-13 32.067 418,308 +7,126 0.12% 13,413,691
2015-04-13 2015-04-09 31.427 411,182 -1,188 0.12% 12,922,035
2015-04-10 2015-04-08 30.820 412,370 -5,938 0.12% 12,709,350
2015-04-08 2015-04-01 30.382 418,308 +2,969 0.12% 12,709,191
2015-03-31 2015-03-27 29.810 415,339 +4,453 0.12% 12,381,155
2015-03-16 2015-03-12 29.237 410,886 +10,391 0.12% 12,013,132
2015-03-12 2015-03-10 29.608 400,495 +8,907 0.12% 11,857,719
2015-03-09 2015-03-05 29.742 391,588 +2,672 0.11% 11,646,764
2015-03-06 2015-03-04 29.877 388,916 +5,937 0.11% 11,619,692
2015-03-03 2015-02-27 29.810 382,979 +4,454 0.11% 11,416,511
2015-02-25 2015-02-23 30.315 378,525 +4,453 0.11% 11,474,989
2015-02-17 2015-02-13 30.012 374,072 +2,969 0.11% 11,226,596
2015-02-11 2015-02-09 29.978 371,103 +4,453 0.11% 11,124,991
2015-02-06 2015-02-04 30.315 366,650 +4,453 0.11% 11,114,998
2015-02-05 2015-02-03 30.214 362,197 +4,453 0.11% 10,943,405
2015-01-12 2015-01-08 30.888 357,744 -1,187 0.10% 11,049,863
2014-12-30 2014-12-24 30.079 358,931 +2,969 0.11% 10,796,366
2014-11-19 2014-11-17 30.955 355,962 -594 0.10% 11,018,801
2014-11-11 2014-11-07 30.551 356,556 +2,969 0.10% 10,893,068
2014-11-05 2014-11-03 31.191 353,587 -7,125 0.10% 11,028,653
2014-10-31 2014-10-29 32.150 360,712 -2,969 0.11% 11,596,962
2014-10-30 2014-10-28 31.702 363,681 -12,129 0.11% 11,529,499
2014-10-28 2014-10-24 31.289 375,810 +6,675 0.11% 11,758,615
2014-10-22 2014-10-20 31.013 369,135 +580 0.11% 11,448,003
2014-10-16 2014-10-14 30.841 368,555 +2,902 0.11% 11,366,515
2014-10-15 2014-10-13 30.806 365,653 +3,193 0.11% 11,264,415
2014-10-14 2014-10-10 30.841 362,460 +13,059 0.11% 11,178,541
2014-10-13 2014-10-09 31.358 349,401 +2,902 0.10% 10,956,391
2014-09-02 2014-08-29 32.288 346,499 -8,706 0.10% 11,187,771
2014-09-01 2014-08-28 32.322 355,205 +4,063 0.11% 11,481,111
2014-08-29 2014-08-27 32.322 351,142 +870 0.11% 11,349,784
2014-08-21 2014-08-19 32.495 350,272 +3,773 0.10% 11,382,014
2014-08-06 2014-08-04 32.667 346,499 -581 0.10% 11,319,111
2014-08-01 2014-07-30 32.667 347,080 -5,804 0.10% 11,338,090
2014-07-25 2014-07-23 32.391 352,884 -1,451 0.11% 11,430,410
2014-07-18 2014-07-16 32.633 354,335 -4,062 0.11% 11,562,880
2014-06-23 2014-06-19 31.427 358,397 +2,902 0.11% 11,263,184
2014-06-19 2014-06-17 34.323 355,495 +13,220 0.11% 12,201,509
2014-06-17 2014-06-13 34.287 342,275 +6,706 0.11% 11,735,514
2014-06-11 2014-06-09 34.251 335,569 +1,677 0.10% 11,493,577
2014-06-09 2014-06-05 34.358 333,892 +5,588 0.10% 11,471,988
2014-04-14 2014-04-10 34.573 328,304 +838 0.10% 11,350,493
2014-04-10 2014-04-08 34.072 327,466 -2,794 0.10% 11,157,441
2014-03-19 2014-03-17 32.748 330,260 +1,118 0.10% 10,815,298
2014-03-17 2014-03-13 32.605 329,142 -111,484 0.10% 10,731,566
2014-03-14 2014-03-12 33.213 440,626 -12,573 0.14% 14,634,555
2014-03-07 2014-03-05 33.571 453,199 -3,074 0.14% 15,214,343
2014-03-04 2014-02-28 33.643 456,273 -13,970 0.14% 15,350,201
2014-02-24 2014-02-20 33.678 470,243 -4,750 0.15% 15,837,018
2014-02-17 2014-02-13 34.000 474,993 -2,794 0.15% 16,149,990
2014-02-14 2014-02-12 34.000 477,787 -1,397 0.15% 16,244,987
2014-02-13 2014-02-11 33.607 479,184 -5,868 0.15% 16,103,836
2014-02-10 2014-02-06 32.998 485,052 -838 0.15% 16,005,921
2014-02-07 2014-02-05 33.142 485,890 -838 0.15% 16,103,133
2014-01-29 2014-01-27 31.925 486,728 +838 0.15% 15,538,626
2014-01-28 2014-01-24 32.354 485,890 +3,073 0.15% 15,720,553
2014-01-22 2014-01-20 32.462 482,817 +2,794 0.15% 15,672,969
2014-01-17 2014-01-15 32.891 480,023 -7,264 0.15% 15,788,432
2014-01-15 2014-01-13 32.927 487,287 -2,236 0.15% 16,044,792
2014-01-13 2014-01-09 32.712 489,523 -2,794 0.15% 16,013,296
2014-01-07 2014-01-03 32.784 492,317 +3,074 0.15% 16,139,934
2014-01-03 2013-12-31 34.179 489,243 +279 0.15% 16,722,047
2014-01-02 2013-12-27 33.714 488,964 -1,397 0.15% 16,485,010
2013-12-30 2013-12-24 33.714 490,361 +1,397 0.15% 16,532,109
2013-12-04 2013-12-02 33.822 488,964 +2,794 0.15% 16,537,510
2013-11-28 2013-11-26 34.466 486,170 +5,309 0.15% 16,756,213
2013-11-20 2013-11-18 34.144 480,861 +5,588 0.15% 16,418,345
2013-11-13 2013-11-11 34.215 475,273 -559 0.15% 16,261,570
2013-10-31 2013-10-29 34.036 475,832 -838 0.15% 16,195,546
2013-10-29 2013-10-25 33.893 476,670 +5,868 0.15% 16,155,828
2013-10-22 2013-10-18 34.430 470,802 +2,794 0.15% 16,209,694
2013-10-17 2013-10-15 35.217 468,008 -2,794 0.15% 16,481,996
2013-10-10 2013-10-08 34.287 470,802 -1,397 0.15% 16,142,294
2013-10-09 2013-10-07 34.179 472,199 +5,588 0.15% 16,139,492
2013-10-03 2013-09-30 34.394 466,611 +3,912 0.15% 16,048,698
2013-10-02 2013-09-27 34.752 462,699 -559 0.14% 16,079,748
2013-09-27 2013-09-25 36.450 463,258 +11,936 0.14% 16,885,561
2013-09-18 2013-09-16 35.901 451,322 +1,368 0.14% 16,202,999
2013-09-11 2013-09-09 35.207 449,954 -274 0.14% 15,841,336
2013-09-02 2013-08-29 33.708 450,228 -3,829 0.14% 15,176,123
2013-08-30 2013-08-28 33.708 454,057 +3,009 0.14% 15,305,189
2013-08-29 2013-08-27 34.183 451,048 +9,573 0.14% 15,418,133
2013-08-23 2013-08-21 33.598 441,475 -274 0.14% 14,832,660
2013-08-22 2013-08-20 34.146 441,749 +8,480 0.14% 15,084,116
2013-08-21 2013-08-19 35.097 433,269 +547 0.14% 15,206,395
2013-08-19 2013-08-15 34.585 432,722 +6,565 0.14% 14,965,717
2013-08-16 2013-08-13 34.914 426,157 -3,283 0.14% 14,878,886
2013-08-13 2013-08-09 34.110 429,440 -1,641 0.14% 14,648,109
2013-08-08 2013-08-06 33.708 431,081 +7,659 0.14% 14,530,723
2013-08-07 2013-08-05 34.329 423,422 +6,018 0.13% 14,535,716
2013-08-06 2013-08-02 34.329 417,404 +7,111 0.13% 14,329,123
2013-08-05 2013-08-01 34.256 410,293 +274 0.13% 14,055,008
2013-08-02 2013-07-31 34.183 410,019 +2,462 0.13% 14,015,642
2013-07-31 2013-07-29 34.549 407,557 +4,376 0.13% 14,080,484
2013-07-15 2013-07-11 34.731 403,181 -3,556 0.13% 14,003,000
2013-07-12 2013-07-10 34.146 406,737 +274 0.13% 13,888,584
2013-07-08 2013-07-04 34.731 406,463 +547 0.13% 14,116,988
2013-07-05 2013-07-03 37.231 405,916 -7,386 0.13% 15,112,621
2013-07-04 2013-07-02 38.104 413,302 +16,485 0.13% 15,748,378
2013-07-02 2013-06-27 37.345 396,817 -2,898 0.13% 14,819,037
2013-06-28 2013-06-26 37.117 399,715 -1,054 0.13% 14,836,242
2013-06-27 2013-06-25 36.586 400,769 -10,013 0.13% 14,662,424
2013-06-26 2013-06-24 36.092 410,782 +1,581 0.14% 14,826,087
2013-06-25 2013-06-21 40.609 409,201 +5,006 0.13% 16,617,094
2013-06-24 2013-06-20 37.307 404,195 +527 0.13% 15,079,227
2013-06-19 2013-06-17 37.307 403,668 +3,953 0.13% 15,059,566
2013-06-17 2013-06-13 36.358 399,715 +2,898 0.13% 14,532,843
2013-06-13 2013-06-10 37.383 396,817 +527 0.13% 14,834,097
2013-06-11 2013-06-07 37.117 396,290 +8,168 0.13% 14,709,116
2013-06-10 2013-06-06 37.838 388,122 +1,581 0.13% 14,685,814
2013-06-06 2013-06-04 38.407 386,541 +2,898 0.13% 14,846,042
2013-06-03 2013-05-30 38.256 383,643 +6,588 0.13% 14,676,497
2013-05-31 2013-05-29 38.863 377,055 -791 0.12% 14,653,429
2013-05-28 2013-05-24 38.332 377,846 +7,905 0.12% 14,483,410
2013-05-27 2013-05-23 38.635 369,941 +7,905 0.12% 14,292,719
2013-05-24 2013-05-22 39.318 362,036 +4,743 0.12% 14,234,628
2013-05-23 2013-05-21 39.622 357,293 -2,635 0.12% 14,156,621
2013-05-20 2013-05-15 39.242 359,928 +1,844 0.12% 14,124,425
2013-05-16 2013-05-14 39.015 358,084 +27,667 0.12% 13,970,522
2013-05-15 2013-05-13 39.622 330,417 -19,499 0.11% 13,091,744
2013-05-14 2013-05-10 40.457 349,916 -19,498 0.12% 14,156,491
2013-05-13 2013-05-09 40.001 369,414 -1,054 0.12% 14,777,078
2013-05-10 2013-05-08 40.153 370,468 -6,060 0.12% 14,875,480
2013-05-03 2013-04-30 39.015 376,528 -2,899 0.12% 14,690,109
2013-04-26 2013-04-24 38.104 379,427 +2,899 0.13% 14,457,612
2013-04-17 2013-04-15 38.104 376,528 +3,425 0.12% 14,347,149
2013-04-15 2013-04-11 38.407 373,103 -790 0.12% 14,329,923
2013-04-12 2013-04-10 37.762 373,893 +3,162 0.12% 14,119,035
2013-04-10 2013-04-08 37.572 370,731 +3,425 0.12% 13,929,281
2013-04-09 2013-04-05 37.535 367,306 +6,324 0.12% 13,786,656
2013-04-08 2013-04-03 38.711 360,982 +2,898 0.12% 13,973,987
2013-04-05 2013-04-02 39.318 358,084 +1,844 0.12% 14,079,242
2013-04-03 2013-03-28 39.622 356,240 -7,641 0.12% 14,114,900
2013-03-28 2013-03-26 38.939 363,881 +1,845 0.12% 14,169,070
2013-03-27 2013-03-25 38.711 362,036 +5,270 0.12% 14,014,788
2013-03-25 2013-03-21 38.332 356,766 +12,911 0.12% 13,675,381
2013-03-22 2013-03-20 38.711 343,855 +4,479 0.11% 13,310,983
2013-03-21 2013-03-19 38.635 339,376 +7,905 0.11% 13,111,836
2013-03-20 2013-03-18 38.332 331,471 +5,269 0.11% 12,705,786
2013-03-18 2013-03-14 40.229 326,202 +1,054 0.11% 13,122,818
2013-03-15 2013-03-13 39.166 325,148 +5,007 0.11% 12,734,896
2013-03-14 2013-03-12 40.533 320,141 +3,952 0.11% 12,976,189
2013-03-12 2013-03-08 41.519 316,189 -5,270 0.10% 13,128,004
2013-03-11 2013-03-07 41.519 321,459 -1,844 0.11% 13,346,811
2013-03-07 2013-03-05 41.747 323,303 +1,054 0.11% 13,496,993
2013-03-05 2013-03-01 42.506 322,249 +2,371 0.11% 13,697,592
2013-02-28 2013-02-26 40.760 319,878 +7,641 0.11% 13,038,369
2013-02-27 2013-02-25 42.203 312,237 +2,108 0.10% 13,177,219
2013-02-25 2013-02-21 42.734 310,129 +6,851 0.10% 13,253,036
2013-02-22 2013-02-20 44.100 303,278 -1,844 0.10% 13,374,626
2013-02-21 2013-02-19 43.417 305,122 +8,431 0.10% 13,247,507
2013-02-18 2013-02-14 43.721 296,691 +2,899 0.10% 12,971,538
2013-02-15 2013-02-08 43.873 293,792 +4,216 0.10% 12,889,391
2013-02-14 2013-02-07 44.252 289,576 +5,269 0.10% 12,814,325
2013-02-08 2013-02-06 44.100 284,307 -5,269 0.09% 12,538,001
2013-02-07 2013-02-05 44.328 289,576 -28,457 0.10% 12,836,305
2013-02-05 2013-02-01 44.707 318,033 +5,796 0.10% 14,218,445
2013-01-31 2013-01-29 45.694 312,237 -1,317 0.10% 14,267,421
2013-01-30 2013-01-28 45.770 313,554 -2,635 0.10% 14,351,400
2013-01-29 2013-01-25 44.176 316,189 +8,959 0.10% 13,968,004
2013-01-28 2013-01-24 44.783 307,230 +46,638 0.10% 13,758,790
2013-01-25 2013-01-23 45.315 260,592 -37,153 0.09% 11,808,644
2013-01-24 2013-01-22 46.529 297,745 -1,054 0.10% 13,853,821
2013-01-23 2013-01-21 45.846 298,799 -5,269 0.10% 13,698,742
2013-01-22 2013-01-18 44.707 304,068 -2,635 0.10% 13,594,105
2013-01-21 2013-01-17 43.038 306,703 -2,635 0.10% 13,199,750
2013-01-16 2013-01-14 42.430 309,338 -13,175 0.10% 13,125,314
2013-01-15 2013-01-11 41.216 322,513 +8,696 0.11% 13,292,653
2013-01-14 2013-01-10 41.368 313,817 -11,594 0.10% 12,981,880
2013-01-11 2013-01-09 39.546 325,411 +527 0.11% 12,868,697
2013-01-09 2013-01-07 36.434 324,884 -4,216 0.11% 11,836,796
2013-01-08 2013-01-04 35.675 329,100 +5,006 0.11% 11,740,602
2013-01-07 2013-01-03 35.713 324,094 +264 0.11% 11,574,313
2013-01-04 2013-01-02 35.561 323,830 -791 0.11% 11,515,725
2013-01-02 2012-12-27 35.295 324,621 +7,378 0.11% 11,457,614
2012-12-28 2012-12-24 35.106 317,243 +14,756 0.10% 11,137,004
2012-12-27 2012-12-20 35.219 302,487 +10,539 0.10% 10,653,426
2012-12-21 2012-12-19 35.295 291,948 -1,054 0.10% 10,304,408
2012-12-20 2012-12-18 34.916 293,002 +6,851 0.10% 10,230,410
2012-12-19 2012-12-17 35.333 286,151 +13,175 0.09% 10,110,661
2012-12-18 2012-12-14 35.789 272,976 +28,457 0.09% 9,769,465
2012-12-14 2012-12-12 34.916 244,519 +3,161 0.08% 8,537,585
2012-12-12 2012-12-10 34.954 241,358 -527 0.08% 8,436,376
2012-12-10 2012-12-06 34.802 241,885 +791 0.08% 8,418,077
2012-12-07 2012-12-05 34.916 241,094 +18,181 0.08% 8,417,998
2012-12-06 2012-12-04 34.498 222,913 +5,270 0.07% 7,690,134
2012-12-05 2012-12-03 34.460 217,643 +7,904 0.07% 7,500,067
2012-12-03 2012-11-29 34.878 209,739 +46,375 0.07% 7,315,252
2012-11-30 2012-11-28 33.967 163,364 +13,701 0.05% 5,548,991
2012-11-28 2012-11-26 33.967 149,663 +3,162 0.05% 5,083,608
2012-11-27 2012-11-23 33.853 146,501 -790 0.05% 4,959,525
2012-11-26 2012-11-22 33.208 147,291 -527 0.05% 4,891,239
2012-11-23 2012-11-21 33.132 147,818 -527 0.05% 4,897,520
2012-11-19 2012-11-15 33.208 148,345 +7,641 0.05% 4,926,240
2012-11-15 2012-11-13 33.132 140,704 +5,270 0.05% 4,661,818
2012-11-14 2012-11-12 33.512 135,434 +2,898 0.04% 4,538,612
2012-11-13 2012-11-09 33.474 132,536 +13,175 0.04% 4,436,465
2012-11-12 2012-11-08 33.550 119,361 +8,958 0.04% 4,004,509
2012-11-09 2012-11-07 33.967 110,403 +19,762 0.04% 3,750,063
2012-11-08 2012-11-06 33.663 90,641 +12,911 0.03% 3,051,286
2012-11-02 2012-10-31 33.853 77,730 +3,162 0.03% 2,631,408
2012-11-01 2012-10-30 33.436 74,568 -2,635 0.02% 2,493,234
2012-10-31 2012-10-29 33.853 77,203 -5,797 0.03% 2,613,567
2012-10-30 2012-10-26 34.460 83,000 +9,750 0.03% 2,860,214
2012-10-29 2012-10-25 35.865 73,250 -6,851 0.02% 2,627,085
2012-10-26 2012-10-24 35.751 80,101 -5,797 0.03% 2,863,673
2012-10-25 2012-10-22 35.219 85,898 -263 0.03% 3,025,280
2012-10-24 2012-10-19 34.650 86,161 -2,108 0.03% 2,985,493
2012-10-19 2012-10-17 35.068 88,269 +1,054 0.03% 3,095,386
2012-10-18 2012-10-16 34.802 87,215 -1,845 0.03% 3,035,255
2012-10-17 2012-10-15 34.233 89,060 -3,162 0.03% 3,048,764
2012-10-16 2012-10-12 34.574 92,222 +31,619 0.03% 3,188,508
2012-10-12 2012-10-10 35.257 60,603 +1,845 0.02% 2,136,704
2012-10-10 2012-10-08 35.561 58,758 +2,371 0.02% 2,089,494
2012-10-09 2012-10-05 35.751 56,387 +1,054 0.02% 2,015,879
2012-10-08 2012-10-04 35.827 55,333 -20,289 0.02% 1,982,398
2012-10-03 2012-09-27 34.157 75,622 -5,006 0.02% 2,583,005
2012-09-28 2012-09-26 35.049 80,628 +790 0.03% 2,825,906
2012-09-27 2012-09-25 35.437 79,838 -200 0.03% 2,829,240
2012-09-26 2012-09-24 35.282 80,038 -17,500 0.03% 2,823,887
2012-09-25 2012-09-21 34.621 97,538 -9,265 0.03% 3,376,889
2012-09-24 2012-09-20 34.388 106,803 -29,596 0.04% 3,672,755
2012-09-21 2012-09-19 35.049 136,399 -3,860 0.05% 4,780,606
2012-09-20 2012-09-18 34.310 140,259 +6,434 0.05% 4,812,344
2012-09-17 2012-09-13 32.251 133,825 -6,434 0.05% 4,315,992
2012-09-14 2012-09-12 32.096 140,259 +14,669 0.05% 4,501,695
2012-09-13 2012-09-11 31.046 125,590 +2,574 0.04% 3,899,124
2012-09-11 2012-09-07 30.308 123,016 +43,236 0.04% 3,728,391
2012-09-10 2012-09-06 29.803 79,780 -1,030 0.03% 2,377,687
2012-09-07 2012-09-05 29.881 80,810 +2,059 0.03% 2,414,664
2012-09-05 2012-09-03 29.920 78,751 +1,029 0.03% 2,356,199
2012-09-04 2012-08-31 29.686 77,722 +772 0.03% 2,307,292
2012-08-31 2012-08-29 30.114 76,950 +773 0.03% 2,317,264
2012-08-30 2012-08-28 29.920 76,177 +1,544 0.03% 2,279,186
2012-08-29 2012-08-27 30.153 74,633 +2,573 0.03% 2,250,390
2012-08-27 2012-08-23 30.269 72,060 +1,030 0.02% 2,181,207
2012-08-22 2012-08-20 30.114 71,030 -1,030 0.02% 2,138,990
2012-08-21 2012-08-17 30.502 72,060 -6,176 0.02% 2,198,007
2012-08-14 2012-08-10 29.725 78,236 +7,206 0.03% 2,325,591
2012-08-10 2012-08-08 29.842 71,030 +514 0.02% 2,119,670
2012-08-08 2012-08-06 30.114 70,516 -7,720 0.02% 2,123,511
2012-08-06 2012-08-02 29.376 78,236 -9,265 0.03% 2,298,231
2012-08-02 2012-07-31 29.414 87,501 +772 0.03% 2,573,796
2012-08-01 2012-07-30 29.181 86,729 +2,316 0.03% 2,530,868
2012-07-30 2012-07-26 28.754 84,413 -4,632 0.03% 2,427,204
2012-07-27 2012-07-25 28.948 89,045 +4,632 0.03% 2,577,692
2012-07-26 2012-07-24 29.065 84,413 +6,691 0.03% 2,453,444
2012-07-25 2012-07-23 29.142 77,722 +10,295 0.03% 2,265,012
2012-07-23 2012-07-19 29.842 67,427 +2,831 0.02% 2,012,150
2012-07-20 2012-07-18 30.075 64,596 -1,545 0.02% 1,942,727
2012-07-17 2012-07-13 29.686 66,141 +258 0.02% 1,963,493
2012-07-16 2012-07-12 29.881 65,883 +3,345 0.02% 1,968,634
2012-07-09 2012-07-05 29.920 62,538 +772 0.02% 1,871,113
2012-07-06 2012-07-04 32.578 61,766 +1,030 0.02% 2,012,206
2012-07-05 2012-07-03 32.051 60,736 +2,493 0.02% 1,946,658
2012-07-04 2012-06-29 31.727 58,243 -1,234 0.02% 1,847,874
2012-06-28 2012-06-26 31.200 59,477 +247 0.02% 1,855,695
2012-06-26 2012-06-22 31.281 59,230 +493 0.02% 1,852,789
2012-06-25 2012-06-21 30.957 58,737 -1,481 0.02% 1,818,327
2012-06-22 2012-06-20 31.119 60,218 -2,467 0.02% 1,873,935
2012-06-21 2012-06-19 31.038 62,685 +1,480 0.02% 1,945,626
2012-06-20 2012-06-18 31.119 61,205 -987 0.02% 1,904,649
2012-06-19 2012-06-15 30.998 62,192 -2,468 0.02% 1,927,804
2012-06-18 2012-06-14 29.863 64,660 +2,468 0.02% 1,930,946
2012-06-14 2012-06-12 29.782 62,192 -1,727 0.02% 1,852,204
2012-06-13 2012-06-11 29.863 63,919 +4,195 0.02% 1,908,817
2012-06-08 2012-06-06 29.458 59,724 +2,468 0.02% 1,759,342
2012-06-06 2012-06-04 28.931 57,256 +740 0.02% 1,656,480
2012-06-04 2012-05-31 30.795 56,516 -2,468 0.02% 1,740,411
2012-05-28 2012-05-24 31.038 58,984 -1,480 0.02% 1,830,754
2012-05-23 2012-05-21 29.863 60,464 +2,714 0.02% 1,805,640
2012-05-18 2012-05-16 30.228 57,750 -3,701 0.02% 1,745,652
2012-05-09 2012-05-07 32.011 61,451 -494 0.02% 1,967,084
2012-05-08 2012-05-04 32.537 61,945 +740 0.02% 2,015,527
2012-05-04 2012-05-02 33.145 61,205 +247 0.02% 2,028,650
2012-05-02 2012-04-27 32.537 60,958 +494 0.02% 1,983,413
2012-04-19 2012-04-17 33.064 60,464 -987 0.02% 1,999,189
2012-04-17 2012-04-13 32.740 61,451 +987 0.02% 2,011,904
2012-04-13 2012-04-11 31.524 60,464 +1,234 0.02% 1,906,090
2012-04-12 2012-04-10 32.011 59,230 -2,468 0.02% 1,895,989
2012-03-29 2012-03-27 33.145 61,698 +2,468 0.02% 2,044,991
2012-03-28 2012-03-26 32.780 59,230 +740 0.02% 1,941,588
2012-03-26 2012-03-22 32.092 58,490 -1,234 0.02% 1,877,041
2012-03-23 2012-03-21 32.699 59,724 +1,234 0.02% 1,952,942
2012-03-21 2012-03-19 33.348 58,490 +1,234 0.02% 1,950,511
2012-03-19 2012-03-15 33.550 57,256 -2,468 0.02% 1,920,960
2012-03-09 2012-03-07 33.388 59,724 +494 0.02% 1,994,082
2012-03-06 2012-03-02 35.131 59,230 -1,234 0.02% 2,080,788
2012-03-01 2012-02-28 34.280 60,464 +2,468 0.02% 2,072,689
2012-02-29 2012-02-27 34.320 57,996 +1,234 0.02% 1,990,437
2012-02-24 2012-02-22 35.171 56,762 -1,481 0.02% 1,996,385
2012-02-22 2012-02-20 35.090 58,243 -1,234 0.02% 2,043,754
2012-02-21 2012-02-17 34.888 59,477 +1,481 0.02% 2,075,005
2012-02-20 2012-02-16 34.239 57,996 -5,923 0.02% 1,985,737
2012-02-17 2012-02-15 33.591 63,919 +2,221 0.02% 2,147,096
2012-02-15 2012-02-13 32.011 61,698 +1,480 0.02% 1,974,991
2012-02-13 2012-02-09 32.578 60,218 +1,975 0.02% 1,961,775
2012-02-10 2012-02-08 32.011 58,243 +740 0.02% 1,864,394
2012-02-09 2012-02-07 30.917 57,503 +247 0.02% 1,777,796
2012-02-06 2012-02-02 30.106 57,256 -3,455 0.02% 1,723,760
2012-02-02 2012-01-31 29.458 60,711 +987 0.02% 1,788,417
2012-02-01 2012-01-30 28.972 59,724 +1,234 0.02% 1,730,302
2012-01-31 2012-01-27 29.539 58,490 +494 0.02% 1,727,731
2012-01-30 2012-01-26 30.066 57,996 -741 0.02% 1,743,688
2012-01-27 2012-01-20 29.296 58,737 +494 0.02% 1,720,747
2012-01-19 2012-01-17 28.647 58,243 +4,195 0.02% 1,668,515
2012-01-18 2012-01-16 27.918 54,048 +1,234 0.02% 1,508,918
2012-01-17 2012-01-13 28.364 52,814 +987 0.02% 1,498,008
2012-01-09 2012-01-05 28.323 51,827 -2,467 0.02% 1,467,912
2011-12-30 2011-12-28 26.905 54,294 +2,221 0.02% 1,460,787
2011-12-22 2011-12-20 25.933 52,073 -988 0.02% 1,350,391
2011-12-08 2011-12-06 26.540 53,061 +494 0.02% 1,408,263
2011-12-02 2011-11-30 26.135 52,567 -1,234 0.02% 1,373,852
2011-11-30 2011-11-28 26.216 53,801 +2,468 0.02% 1,410,462
2011-11-28 2011-11-24 26.419 51,333 +247 0.02% 1,356,161
2011-11-24 2011-11-22 26.459 51,086 +247 0.02% 1,351,705
2011-11-22 2011-11-18 27.270 50,839 +246 0.02% 1,386,369
2011-11-21 2011-11-17 28.283 50,593 -2,961 0.02% 1,430,911
2011-11-17 2011-11-15 28.891 53,554 -2,221 0.02% 1,547,207
2011-11-16 2011-11-14 28.972 55,775 +740 0.02% 1,615,893
2011-11-15 2011-11-11 29.012 55,035 +2,962 0.02% 1,596,684
2011-11-14 2011-11-10 28.729 52,073 +1,480 0.02% 1,495,980
2011-11-11 2011-11-09 30.795 50,593 +247 0.02% 1,558,012
2011-11-08 2011-11-04 29.944 50,346 +741 0.02% 1,507,566
2011-11-03 2011-11-01 30.066 49,605 +740 0.02% 1,491,407
2011-11-02 2011-10-31 30.471 48,865 +1,728 0.02% 1,488,959
2011-11-01 2011-10-28 31.605 47,137 -247 0.02% 1,489,785
2011-10-31 2011-10-27 30.430 47,384 +1,480 0.02% 1,441,911
2011-10-27 2011-10-25 29.782 45,904 -493 0.02% 1,367,114
2011-10-26 2011-10-24 29.093 46,397 +247 0.02% 1,349,837
2011-10-25 2011-10-21 29.053 46,150 +987 0.02% 1,340,781
2011-10-18 2011-10-14 29.863 45,163 -247 0.02% 1,348,706
2011-10-17 2011-10-13 30.025 45,410 -494 0.02% 1,363,442
2011-10-12 2011-10-10 26.784 45,904 -246 0.02% 1,229,473
2011-10-11 2011-10-07 28.202 46,150 -1,728 0.02% 1,301,511
2011-10-10 2011-10-06 25.568 47,878 -62,439 0.02% 1,224,143
2011-10-07 2011-10-04 24.231 110,317 -493 0.04% 2,673,071
2011-10-06 2011-10-03 24.271 110,810 -5,183 0.04% 2,689,507
2011-10-03 2011-09-28 30.051 115,993 -7,404 0.04% 3,485,672
2011-09-30 2011-09-27 30.259 123,397 -9,818 0.04% 3,733,919
2011-09-28 2011-09-26 28.381 133,215 -34,502 0.05% 3,780,805
2011-09-27 2011-09-23 29.633 167,717 -479 0.06% 4,970,015
2011-09-26 2011-09-22 31.971 168,196 -21,084 0.06% 5,377,330
2011-09-23 2011-09-21 33.557 189,280 +240 0.07% 6,351,598
2011-09-22 2011-09-20 33.807 189,040 +479 0.07% 6,390,884
2011-09-21 2011-09-19 34.016 188,561 +4,792 0.07% 6,414,041
2011-09-19 2011-09-15 35.184 183,769 -6,230 0.07% 6,465,797
2011-09-16 2011-09-14 35.059 189,999 -16,771 0.07% 6,661,206
2011-09-15 2011-09-12 36.228 206,770 -33,783 0.07% 7,490,822
2011-09-14 2011-09-09 37.647 240,553 -29,710 0.09% 9,056,065
2011-09-12 2011-09-08 38.064 270,263 -18,928 0.10% 10,287,354
2011-09-09 2011-09-07 38.189 289,191 +479 0.10% 11,044,043
2011-09-08 2011-09-06 37.814 288,712 -6,469 0.10% 10,917,301
2011-09-07 2011-09-05 38.398 295,181 -4,313 0.11% 11,334,398
2011-09-06 2011-09-02 39.066 299,494 -6,948 0.11% 11,700,009
2011-09-02 2011-08-31 39.609 306,442 -6,229 0.11% 12,137,709
2011-09-01 2011-08-30 38.565 312,671 +239 0.11% 12,058,181
2011-08-30 2011-08-26 37.856 312,432 -7,907 0.11% 11,827,284
2011-08-26 2011-08-24 37.730 320,339 -3,593 0.12% 12,086,498
2011-08-25 2011-08-23 37.981 323,932 -1,917 0.12% 12,303,183
2011-08-24 2011-08-22 36.603 325,849 +3,833 0.12% 11,927,192
2011-08-23 2011-08-19 37.689 322,016 -29,949 0.12% 12,136,332
2011-08-22 2011-08-18 39.483 351,965 -2,875 0.13% 13,896,737
2011-08-19 2011-08-17 39.734 354,840 -719 0.13% 14,099,112
2011-08-18 2011-08-16 39.149 355,559 +719 0.13% 13,919,920
2011-08-17 2011-08-15 38.815 354,840 -3,834 0.13% 13,773,292
2011-08-16 2011-08-12 38.189 358,674 -11,979 0.13% 13,697,560
2011-08-15 2011-08-11 38.106 370,653 -4,792 0.13% 14,124,092
2011-08-12 2011-08-10 38.815 375,445 -57,503 0.14% 14,573,085
2011-08-11 2011-08-09 37.563 432,948 +14,136 0.16% 16,262,993
2011-08-10 2011-08-08 39.066 418,812 -31,866 0.15% 16,361,277
2011-08-09 2011-08-05 41.028 450,678 +6,229 0.16% 18,490,221
2011-08-05 2011-08-03 42.655 444,449 -5,750 0.16% 18,958,111
2011-08-04 2011-08-02 43.323 450,199 +240 0.16% 19,504,019
2011-07-27 2011-07-25 41.570 449,959 +16,771 0.16% 18,704,862
2011-07-26 2011-07-22 42.154 433,188 +5,990 0.16% 18,260,809
2011-07-21 2011-07-19 41.904 427,198 +3,354 0.15% 17,901,324
2011-07-20 2011-07-18 42.488 423,844 +2,396 0.15% 18,008,438
2011-07-14 2011-07-12 42.822 421,448 +6,230 0.15% 18,047,356
2011-07-13 2011-07-11 44.158 415,218 +4,792 0.15% 18,335,133
2011-07-08 2011-07-06 45.243 410,426 +7,188 0.15% 18,568,909
2011-07-07 2011-07-05 45.744 403,238 -5,511 0.15% 18,445,662
2011-07-05 2011-06-30 43.740 408,749 -2,636 0.15% 17,878,876
2011-06-30 2011-06-28 45.694 411,385 +24,412 0.15% 18,797,786
2011-06-28 2011-06-24 45.350 386,973 +7,437 0.14% 17,549,106
2011-06-23 2011-06-21 44.661 379,536 +698 0.14% 16,950,560
2011-06-22 2011-06-20 43.973 378,838 +10,923 0.14% 16,658,587
2011-06-21 2011-06-17 45.264 367,915 -1,394 0.14% 16,653,172
2011-06-20 2011-06-16 44.747 369,309 +6,972 0.14% 16,525,589
2011-06-17 2011-06-15 45.350 362,337 +10,691 0.14% 16,431,871
2011-06-15 2011-06-13 45.264 351,646 +3,022 0.13% 15,916,778
2011-06-13 2011-06-09 46.640 348,624 -11,853 0.13% 16,259,991
2011-06-10 2011-06-08 46.554 360,477 +232 0.13% 16,781,800
2011-06-09 2011-06-07 46.985 360,245 -11,156 0.13% 16,926,000
2011-06-08 2011-06-03 47.243 371,401 +232 0.14% 17,546,041
2011-06-07 2011-06-02 47.501 371,169 -2,324 0.14% 17,630,901
2011-06-03 2011-06-01 47.673 373,493 -2,789 0.14% 17,805,573
2011-05-31 2011-05-27 45.608 376,282 +7,205 0.14% 17,161,413
2011-05-27 2011-05-25 45.178 369,077 +13,480 0.14% 16,674,008
2011-05-25 2011-05-23 44.833 355,597 -29,981 0.13% 15,942,614
2011-05-23 2011-05-19 45.694 385,578 -9,065 0.14% 17,618,563
2011-05-20 2011-05-18 44.317 394,643 -1,859 0.15% 17,489,418
2011-05-19 2011-05-17 43.543 396,502 -1,394 0.15% 17,264,723
2011-05-18 2011-05-16 43.370 397,896 +1,394 0.15% 17,256,942
2011-05-17 2011-05-13 43.112 396,502 +6,508 0.15% 17,094,123
2011-05-16 2011-05-12 43.112 389,994 +232 0.15% 16,813,548
2011-05-12 2011-05-09 42.940 389,762 +20,453 0.15% 16,736,466
2011-05-05 2011-05-03 43.284 369,309 +18,128 0.14% 15,985,330
2011-05-03 2011-04-28 43.370 351,181 +4,416 0.13% 15,230,890
2011-04-29 2011-04-27 43.543 346,765 +9,297 0.13% 15,099,046
2011-04-28 2011-04-26 44.317 337,468 +6,275 0.13% 14,955,590
2011-04-21 2011-04-19 44.747 331,193 -465 0.12% 14,820,000
2011-04-20 2011-04-18 45.178 331,658 -8,367 0.12% 14,983,508
2011-04-18 2011-04-14 45.522 340,025 -20,220 0.13% 15,478,549
2011-04-14 2011-04-12 44.661 360,245 -11,156 0.13% 16,089,000
2011-04-13 2011-04-11 45.436 371,401 -11,621 0.14% 16,874,881
2011-04-08 2011-04-06 45.436 383,022 +2,324 0.14% 17,402,890
2011-04-07 2011-04-04 45.436 380,698 +2,092 0.14% 17,297,297
2011-04-04 2011-03-31 44.833 378,606 +15,804 0.14% 16,974,185
2011-04-01 2011-03-30 45.350 362,802 -232 0.14% 16,452,959
2011-03-25 2011-03-23 44.059 363,034 +465 0.14% 15,994,880
2011-03-21 2011-03-17 41.649 362,569 -233 0.14% 15,100,793
2011-03-18 2011-03-16 42.940 362,802 +2,325 0.14% 15,578,798
2011-03-17 2011-03-15 42.940 360,477 -930 0.13% 15,478,962
2011-03-15 2011-03-11 44.403 361,407 -233 0.14% 16,047,596
2011-03-10 2011-03-08 45.092 361,640 +6,043 0.14% 16,306,902
2011-03-08 2011-03-04 45.522 355,597 +233 0.13% 16,187,414
2011-03-03 2011-03-01 45.952 355,364 -2,789 0.13% 16,329,708
2011-02-28 2011-02-24 44.231 358,153 +7,437 0.13% 15,841,468
2011-02-25 2011-02-23 45.608 350,716 +8,367 0.13% 15,995,403
2011-02-24 2011-02-22 46.468 342,349 -465 0.13% 15,908,402
2011-02-23 2011-02-21 47.329 342,814 -465 0.13% 16,225,010
2011-02-22 2011-02-18 47.071 343,279 -2,324 0.13% 16,158,398
2011-02-21 2011-02-17 46.985 345,603 -929 0.13% 16,238,050
2011-02-17 2011-02-15 46.296 346,532 +3,486 0.13% 16,043,139
2011-02-16 2011-02-14 47.587 343,046 -697 0.13% 16,324,550
2011-02-15 2011-02-11 46.468 343,743 +2,789 0.13% 15,973,179
2011-02-11 2011-02-09 46.554 340,954 +1,162 0.13% 15,872,918
2011-02-09 2011-02-07 50.255 339,792 +464 0.13% 17,076,141
2011-02-07 2011-01-31 48.189 339,328 +1,395 0.13% 16,352,022
2011-01-28 2011-01-26 47.587 337,933 -9,297 0.13% 16,081,237
2011-01-27 2011-01-25 47.415 347,230 -1,859 0.13% 16,463,894
2011-01-21 2011-01-19 47.931 349,089 -4,648 0.13% 16,732,279
2011-01-20 2011-01-18 45.780 353,737 -1,162 0.13% 16,194,064
2011-01-14 2011-01-12 44.919 354,899 -465 0.13% 15,941,860
2011-01-11 2011-01-07 43.715 355,364 -2,324 0.13% 15,534,628
2011-01-10 2011-01-06 42.682 357,688 -4,416 0.13% 15,266,862
2011-01-07 2011-01-05 41.994 362,104 -1,395 0.14% 15,206,066
2011-01-06 2011-01-04 41.477 363,499 -3,718 0.14% 15,076,967
2011-01-05 2011-01-03 41.133 367,217 -5,811 0.14% 15,104,780
2011-01-04 2010-12-31 39.799 373,028 -23,939 0.14% 14,846,254
2010-12-30 2010-12-28 39.154 396,967 +465 0.15% 15,542,810
2010-12-29 2010-12-24 39.412 396,502 -4,648 0.15% 15,626,963
2010-12-23 2010-12-21 38.982 401,150 -2,324 0.15% 15,637,550
2010-12-22 2010-12-20 38.379 403,474 -5,578 0.15% 15,485,104
2010-12-15 2010-12-13 38.078 409,052 -5,114 0.15% 15,575,985
2010-12-10 2010-12-08 37.949 414,166 -16,734 0.15% 15,717,257
2010-12-09 2010-12-07 38.207 430,900 +233 0.16% 16,463,539
2010-12-08 2010-12-06 38.336 430,667 -465 0.16% 16,510,226
2010-12-07 2010-12-03 38.422 431,132 -3,486 0.16% 16,565,153
2010-12-06 2010-12-02 37.347 434,618 -13,945 0.16% 16,231,594
2010-12-03 2010-12-01 36.744 448,563 -11,621 0.17% 16,482,195
2010-12-02 2010-11-30 36.314 460,184 -48,342 0.17% 16,711,202
2010-12-01 2010-11-29 36.271 508,526 -6,973 0.19% 18,444,822
2010-11-26 2010-11-24 35.755 515,499 -6,508 0.19% 18,431,581
2010-11-25 2010-11-23 35.626 522,007 -24,171 0.20% 18,596,893
2010-11-23 2010-11-19 36.960 546,178 +6,973 0.20% 20,186,503
2010-11-19 2010-11-17 36.744 539,205 +20,220 0.20% 19,812,784
2010-11-17 2010-11-15 38.121 518,985 -6,973 0.19% 19,784,371
2010-11-16 2010-11-12 37.734 525,958 +13,016 0.20% 19,846,521
2010-11-12 2010-11-10 39.111 512,942 +4,880 0.19% 20,061,614
2010-11-11 2010-11-09 39.283 508,062 -4,648 0.19% 19,958,193
2010-11-10 2010-11-08 39.369 512,710 -2,324 0.19% 20,184,900
2010-11-09 2010-11-05 39.283 515,034 -9,762 0.19% 20,232,074
2010-11-08 2010-11-04 38.595 524,796 -10,458 0.20% 20,254,274
2010-11-05 2010-11-03 38.035 535,254 +4,648 0.20% 20,358,507
2010-11-04 2010-11-02 37.648 530,606 -19,291 0.20% 19,976,249
2010-11-03 2010-11-01 37.562 549,897 -17,431 0.21% 20,655,196
2010-11-02 2010-10-29 37.046 567,328 +11,621 0.21% 21,017,018
2010-10-29 2010-10-27 37.046 555,707 -12,783 0.21% 20,586,511
2010-10-27 2010-10-25 37.734 568,490 -3,021 0.21% 21,451,425
2010-10-25 2010-10-21 37.562 571,511 +3,951 0.21% 21,467,060
2010-10-22 2010-10-20 37.734 567,560 +16,269 0.21% 21,416,333
2010-10-21 2010-10-19 38.465 551,291 -2,324 0.21% 21,205,677
2010-10-18 2010-10-14 38.250 553,615 +2,324 0.21% 21,175,971
2010-10-15 2010-10-13 38.293 551,291 +2,324 0.21% 21,110,797
2010-10-14 2010-10-12 38.293 548,967 -930 0.21% 21,021,804
2010-10-13 2010-10-11 38.595 549,897 -2,789 0.21% 21,223,037
2010-10-12 2010-10-08 38.293 552,686 -6,972 0.21% 21,164,217
2010-10-07 2010-10-05 37.519 559,658 -697 0.21% 20,997,758
2010-10-05 2010-09-30 37.304 560,355 -3,487 0.21% 20,903,359
2010-10-04 2010-09-29 39.518 563,842 -929 0.21% 22,281,751
2010-09-30 2010-09-28 38.902 564,771 +5,307 0.21% 21,970,513
2010-09-29 2010-09-27 39.562 559,464 -2,273 0.21% 22,133,362
2010-09-28 2010-09-24 37.845 561,737 +1,136 0.21% 21,259,206
2010-09-27 2010-09-22 37.317 560,601 +7,272 0.21% 20,920,173
2010-09-24 2010-09-21 37.009 553,329 +1,591 0.21% 20,478,351
2010-09-22 2010-09-20 36.745 551,738 +1,363 0.21% 20,273,789
2010-09-21 2010-09-17 35.249 550,375 +8,181 0.21% 19,400,225
2010-09-10 2010-09-08 36.349 542,194 +1,136 0.21% 19,708,352
2010-09-09 2010-09-07 36.613 541,058 +2,272 0.21% 19,809,919
2010-09-07 2010-09-03 36.349 538,786 -1,136 0.21% 19,584,473
2010-09-06 2010-09-02 35.953 539,922 -454 0.21% 19,411,926
2010-08-31 2010-08-27 35.029 540,376 +15,906 0.21% 18,928,869
2010-08-26 2010-08-24 36.085 524,470 +228 0.20% 18,925,617
2010-08-25 2010-08-23 36.173 524,242 -2,273 0.20% 18,963,530
2010-08-23 2010-08-19 36.745 526,515 +3,182 0.20% 19,346,962
2010-08-20 2010-08-18 35.909 523,333 +1,136 0.20% 18,792,468
2010-08-19 2010-08-17 36.085 522,197 -7,954 0.20% 18,843,596
2010-08-18 2010-08-16 35.777 530,151 +11,135 0.20% 18,967,307
2010-08-17 2010-08-13 36.569 519,016 +1,136 0.20% 18,980,049
2010-08-13 2010-08-11 37.889 517,880 +228 0.20% 19,622,206
2010-08-12 2010-08-10 37.537 517,652 -228 0.20% 19,431,328
2010-08-11 2010-08-09 38.462 517,880 -2,726 0.20% 19,918,477
2010-08-10 2010-08-06 37.713 520,606 +4,544 0.20% 19,633,853
2010-08-09 2010-08-05 38.110 516,062 +228 0.20% 19,666,873
2010-08-06 2010-08-04 37.845 515,834 -455 0.20% 19,521,985
2010-08-04 2010-08-02 38.286 516,289 -13,634 0.20% 19,766,404
2010-08-02 2010-07-29 37.185 529,923 -4,545 0.20% 19,705,390
2010-07-26 2010-07-22 35.865 534,468 -2,727 0.20% 19,168,797
2010-07-23 2010-07-21 35.425 537,195 +2,727 0.21% 19,030,202
2010-07-21 2010-07-19 34.941 534,468 +4,772 0.20% 18,674,877
2010-07-19 2010-07-15 34.853 529,696 +5,226 0.20% 18,461,519
2010-07-14 2010-07-12 35.557 524,470 +3,864 0.20% 18,648,657
2010-07-13 2010-07-09 35.205 520,606 -682 0.20% 18,327,984
2010-07-12 2010-07-08 34.765 521,288 -2,273 0.20% 18,122,594
2010-07-06 2010-07-02 33.621 523,561 +7,045 0.20% 17,602,575
2010-07-05 2010-06-30 33.885 516,516 +1,818 0.20% 17,502,096
2010-07-02 2010-06-29 34.237 514,698 -909 0.20% 17,621,693
2010-06-29 2010-06-25 34.941 515,607 +7,726 0.20% 18,015,854
2010-06-25 2010-06-23 35.601 507,881 +4,545 0.19% 18,081,150
2010-06-24 2010-06-22 36.657 503,336 +1,136 0.19% 18,450,942
2010-06-23 2010-06-21 36.437 502,200 -8,635 0.19% 18,298,799
2010-06-22 2010-06-18 34.017 510,835 -5,227 0.20% 17,377,036
2010-06-21 2010-06-17 34.193 516,062 +1,818 0.20% 17,645,682
2010-06-15 2010-06-11 33.797 514,244 +4,091 0.20% 17,379,849
2010-06-14 2010-06-10 33.841 510,153 +4,317 0.20% 17,264,036
2010-06-11 2010-06-09 33.533 505,836 +455 0.19% 16,962,125
2010-06-10 2010-06-08 33.929 505,381 +454 0.19% 17,147,027
2010-06-07 2010-06-03 34.985 504,927 -909 0.19% 17,664,904
2010-06-02 2010-05-31 34.545 505,836 +3,409 0.19% 17,474,105
2010-05-31 2010-05-27 33.929 502,427 -4,091 0.19% 17,046,801
2010-05-28 2010-05-26 32.609 506,518 +8,408 0.19% 16,516,904
2010-05-27 2010-05-25 33.269 498,110 +1,136 0.19% 16,571,530
2010-05-26 2010-05-24 35.865 496,974 -7,953 0.19% 17,824,068
2010-05-25 2010-05-20 35.645 504,927 -2,954 0.19% 17,998,204
2010-05-24 2010-05-19 35.865 507,881 +7,499 0.19% 18,215,250
2010-05-20 2010-05-18 36.745 500,382 -1,364 0.19% 18,386,696
2010-05-18 2010-05-14 37.317 501,746 +13,408 0.19% 18,723,857
2010-05-17 2010-05-13 37.933 488,338 +13,861 0.19% 18,524,365
2010-05-14 2010-05-12 41.989 474,477 +10,226 0.18% 19,922,701
2010-05-13 2010-05-11 42.080 464,251 +16,130 0.18% 19,535,655
2010-05-12 2010-05-10 41.806 448,121 +3,949 0.18% 18,734,325
2010-05-11 2010-05-07 40.074 444,172 +6,361 0.18% 17,799,732
2010-05-10 2010-05-06 40.803 437,811 +7,677 0.17% 17,864,182
2010-05-07 2010-05-05 41.533 430,134 +11,406 0.17% 17,864,693
2010-05-06 2010-05-04 42.855 418,728 +4,167 0.17% 17,944,579
2010-05-05 2010-05-03 43.220 414,561 +13,819 0.16% 17,917,202
2010-05-04 2010-04-30 43.676 400,742 +1,096 0.16% 17,502,649
2010-04-30 2010-04-28 43.767 399,646 +878 0.16% 17,491,221
2010-04-29 2010-04-27 44.496 398,768 +219 0.16% 17,743,674
2010-04-21 2010-04-19 43.767 398,549 -76,332 0.16% 17,443,209
2010-04-20 2010-04-16 45.226 474,881 +10,748 0.19% 21,476,815
2010-04-19 2010-04-15 45.864 464,133 +1,316 0.18% 21,286,970
2010-04-16 2010-04-14 46.046 462,817 +878 0.18% 21,311,013
2010-04-15 2010-04-13 46.229 461,939 +2,851 0.18% 21,354,824
2010-04-14 2010-04-12 45.864 459,088 +2,632 0.18% 21,055,586
2010-04-13 2010-04-09 45.773 456,456 +9,651 0.18% 20,893,252
2010-04-12 2010-04-08 46.320 446,805 +6,361 0.18% 20,695,940
2010-04-09 2010-04-07 47.049 440,444 +1,755 0.17% 20,722,580
2010-04-07 2010-03-31 44.861 438,689 +9,213 0.17% 19,680,008
2010-04-01 2010-03-30 46.502 429,476 +5,922 0.17% 19,971,583
2010-03-31 2010-03-29 46.502 423,554 -4,826 0.17% 19,696,197
2010-03-29 2010-03-25 44.815 428,380 +1,536 0.17% 19,198,006
2010-03-25 2010-03-23 44.359 426,844 +658 0.17% 18,934,570
2010-03-24 2010-03-22 44.724 426,186 +9,212 0.17% 19,060,821
2010-03-22 2010-03-18 43.676 416,974 +4,387 0.17% 18,211,592
2010-03-19 2010-03-17 44.451 412,587 +1,536 0.16% 18,339,757
2010-03-17 2010-03-15 42.399 411,051 -658 0.16% 17,428,182
2010-03-11 2010-03-09 42.353 411,709 +1,535 0.16% 17,437,310
2010-03-10 2010-03-08 42.490 410,174 +439 0.16% 17,428,398
2010-03-09 2010-03-05 41.943 409,735 +3,728 0.16% 17,185,585
2010-03-08 2010-03-04 41.989 406,007 +1,755 0.16% 17,047,731
2010-03-05 2010-03-03 41.943 404,252 +12,722 0.16% 16,955,610
2010-03-04 2010-03-02 41.898 391,530 +6,581 0.16% 16,404,159
2010-03-03 2010-03-01 40.712 384,949 +1,754 0.15% 15,672,132
2010-03-02 2010-02-26 40.530 383,195 -438 0.15% 15,530,842
2010-02-24 2010-02-22 39.162 383,633 +10,309 0.15% 15,023,895
2010-02-22 2010-02-18 40.530 373,324 +219 0.15% 15,130,772
2010-02-18 2010-02-12 40.211 373,105 -1,755 0.15% 15,002,826
2010-02-17 2010-02-11 39.390 374,860 -438 0.15% 14,765,776
2010-02-12 2010-02-10 39.481 375,298 -12,942 0.15% 14,817,248
2010-02-11 2010-02-09 37.658 388,240 -5,045 0.15% 14,620,215
2010-02-09 2010-02-05 38.752 393,285 -2,193 0.16% 15,240,518
2010-02-01 2010-01-28 38.068 395,478 -877 0.16% 15,055,051
2010-01-29 2010-01-27 37.156 396,355 +19,521 0.16% 14,727,037
2010-01-28 2010-01-26 37.840 376,834 +3,510 0.15% 14,259,411
2010-01-26 2010-01-22 40.803 373,324 +4,606 0.15% 15,232,892
2010-01-25 2010-01-21 40.165 368,718 +8,774 0.15% 14,809,612
2010-01-22 2010-01-20 41.259 359,944 +8,774 0.14% 14,851,042
2010-01-21 2010-01-19 41.396 351,170 -9,652 0.14% 14,537,063
2010-01-19 2010-01-15 42.353 360,822 +1,536 0.14% 15,282,069
2010-01-18 2010-01-14 41.852 359,286 -1,755 0.14% 15,036,834
2010-01-12 2010-01-08 41.806 361,041 -219 0.14% 15,093,824
2010-01-11 2010-01-07 41.852 361,260 +8,335 0.14% 15,119,449
2010-01-07 2010-01-05 42.992 352,925 -220 0.14% 15,172,863
2010-01-06 2010-01-04 41.259 353,145 -438 0.14% 14,570,520
2010-01-05 2009-12-31 41.077 353,583 +1,535 0.14% 14,524,112
2009-12-29 2009-12-24 37.339 352,048 +2,194 0.14% 13,144,958
2009-12-21 2009-12-17 37.293 349,854 -439 0.14% 13,047,087
2009-12-18 2009-12-16 37.339 350,293 -21,934 0.14% 13,079,429
2009-12-16 2009-12-14 37.247 372,227 -439 0.15% 13,864,472
2009-12-15 2009-12-11 37.521 372,666 +9,651 0.15% 13,982,764
2009-12-11 2009-12-09 38.068 363,015 -2,193 0.14% 13,819,250
2009-12-09 2009-12-07 37.931 365,208 -1,536 0.14% 13,852,783
2009-12-07 2009-12-03 38.615 366,744 +5,264 0.15% 14,161,845
2009-12-04 2009-12-02 38.068 361,480 -877 0.14% 13,760,815
2009-12-03 2009-12-01 37.703 362,357 +4,387 0.14% 13,662,041
2009-12-02 2009-11-30 37.384 357,970 +5,264 0.14% 13,382,397
2009-12-01 2009-11-27 37.384 352,706 +5,922 0.14% 13,185,607
2009-11-30 2009-11-26 38.569 346,784 -41,894 0.14% 13,375,279
2009-11-27 2009-11-25 38.569 388,678 +3,290 0.15% 14,991,108
2009-11-26 2009-11-24 38.615 385,388 +9,870 0.15% 14,881,785
2009-11-25 2009-11-23 38.797 375,518 +8,116 0.15% 14,569,134
2009-11-24 2009-11-20 38.342 367,402 +1,755 0.15% 14,086,754
2009-11-23 2009-11-19 38.524 365,647 -2,194 0.14% 14,086,145
2009-11-19 2009-11-17 38.752 367,841 -4,386 0.15% 14,254,516
2009-11-18 2009-11-16 38.068 372,227 +438 0.15% 14,169,932
2009-11-17 2009-11-13 37.840 371,789 -219 0.15% 14,068,508
2009-11-16 2009-11-12 37.339 372,008 +1,097 0.15% 13,890,235
2009-11-13 2009-11-11 37.658 370,911 +1,535 0.15% 13,967,645
2009-11-11 2009-11-09 37.931 369,376 +1,755 0.15% 14,010,880
2009-11-09 2009-11-05 38.478 367,621 +4,606 0.15% 14,145,431
2009-11-06 2009-11-04 38.524 363,015 +3,290 0.14% 13,984,750
2009-11-05 2009-11-03 37.612 359,725 +2,194 0.14% 13,530,006
2009-11-03 2009-10-30 38.205 357,531 +438 0.14% 13,659,385
2009-10-29 2009-10-27 37.977 357,093 +5,703 0.14% 13,561,251
2009-10-28 2009-10-23 39.436 351,390 +6,800 0.14% 13,857,310
2009-10-22 2009-10-20 38.980 344,590 -3,071 0.14% 13,432,047
2009-10-15 2009-10-13 37.019 347,661 -21,934 0.14% 12,870,204
2009-10-08 2009-10-06 35.743 369,595 -878 0.15% 13,210,388
2009-10-07 2009-10-05 37.225 370,473 +2,194 0.15% 13,790,957
2009-10-06 2009-10-02 36.851 368,279 +11,391 0.15% 13,571,503
2009-10-05 2009-09-30 36.945 356,888 -1,069 0.15% 13,185,111
2009-09-30 2009-09-28 36.851 357,957 +8,981 0.15% 13,191,125
2009-09-29 2009-09-25 37.038 348,976 +1,069 0.14% 12,925,445
2009-09-28 2009-09-24 37.412 347,907 +4,277 0.14% 13,016,011
2009-09-25 2009-09-23 38.067 343,630 +214 0.14% 13,080,979
2009-09-24 2009-09-22 37.506 343,416 +855 0.14% 12,880,113
2009-09-22 2009-09-18 37.319 342,561 +19,245 0.14% 12,783,965
2009-09-21 2009-09-17 38.581 323,316 +428 0.13% 12,474,005
2009-09-18 2009-09-16 37.927 322,888 +2,138 0.13% 12,246,092
2009-09-17 2009-09-15 38.207 320,750 +2,138 0.13% 12,255,005
2009-09-16 2009-09-14 38.348 318,612 +2,139 0.13% 12,218,018
2009-09-15 2009-09-11 39.189 316,473 +19,245 0.13% 12,402,392
2009-09-14 2009-09-10 39.751 297,228 +2,566 0.12% 11,814,991
2009-09-11 2009-09-09 39.283 294,662 +2,780 0.12% 11,575,191
2009-09-09 2009-09-07 37.974 291,882 +8,553 0.12% 11,083,785
2009-09-02 2009-08-31 36.945 283,329 -7,912 0.12% 10,467,498
2009-09-01 2009-08-28 36.243 291,241 +4,277 0.12% 10,555,504
2009-08-27 2009-08-25 37.553 286,964 +641 0.12% 10,776,252
2009-08-25 2009-08-21 36.477 286,323 +4,277 0.12% 10,444,210
2009-08-24 2009-08-20 36.290 282,046 +855 0.11% 10,235,438
2009-08-20 2009-08-18 37.132 281,191 +2,566 0.11% 10,441,110
2009-08-19 2009-08-17 37.412 278,625 +3,422 0.11% 10,424,010
2009-08-17 2009-08-13 37.974 275,203 +1,283 0.11% 10,450,425
2009-08-14 2009-08-12 37.740 273,920 +5,345 0.11% 10,337,655
2009-08-12 2009-08-10 38.254 268,575 +5,132 0.11% 10,274,097
2009-08-11 2009-08-07 37.366 263,443 +6,843 0.11% 9,843,696
2009-08-07 2009-08-05 38.254 256,600 +4,704 0.10% 9,816,004
2009-08-06 2009-08-04 38.909 251,896 +2,139 0.10% 9,800,977
2009-08-05 2009-08-03 39.049 249,757 +1,069 0.10% 9,752,791
2009-08-04 2009-07-31 36.851 248,688 -7,057 0.10% 9,164,437
2009-08-03 2009-07-30 35.776 255,745 -855 0.10% 9,149,416
2009-07-31 2009-07-29 35.776 256,600 +1,925 0.10% 9,180,004
2009-07-30 2009-07-28 36.851 254,675 -30,151 0.10% 9,385,065
2009-07-29 2009-07-27 35.729 284,826 -1,924 0.12% 10,176,484
2009-07-28 2009-07-24 34.045 286,750 -4,277 0.12% 9,762,467
2009-07-23 2009-07-21 33.858 291,027 +2,780 0.12% 9,853,638
2009-07-22 2009-07-20 33.250 288,247 +1,497 0.12% 9,584,273
2009-07-21 2009-07-17 31.988 286,750 +4,062 0.12% 9,172,428
2009-07-20 2009-07-16 31.567 282,688 -1,069 0.11% 8,923,514
2009-07-17 2009-07-15 31.800 283,757 -2,780 0.12% 9,023,609
2009-07-16 2009-07-14 28.995 286,537 +9,837 0.12% 8,308,013
2009-07-15 2009-07-13 28.200 276,700 +10,050 0.11% 7,802,814
2009-07-13 2009-07-09 29.415 266,650 -1,711 0.11% 7,843,628
2009-07-10 2009-07-08 29.509 268,361 +17,321 0.11% 7,919,058
2009-07-08 2009-07-06 30.585 251,040 +2,138 0.10% 7,677,953
2009-07-07 2009-07-03 30.444 248,902 +1,069 0.10% 7,577,643
2009-07-06 2009-07-02 30.865 247,833 -3,207 0.10% 7,649,408
2009-07-03 2009-06-30 32.034 251,040 -1,711 0.10% 8,041,893
2009-07-02 2009-06-29 32.783 252,751 -4,277 0.10% 8,285,823
2009-06-30 2009-06-26 32.829 257,028 +642 0.10% 8,438,054
2009-06-29 2009-06-25 33.157 256,386 +428 0.10% 8,500,908
2009-06-26 2009-06-24 32.408 255,958 +6,628 0.10% 8,295,197
2009-06-24 2009-06-22 32.829 249,330 -10,050 0.10% 8,185,334
2009-06-23 2009-06-19 32.923 259,380 -8,981 0.11% 8,539,529
2009-06-22 2009-06-18 31.520 268,361 -214 0.11% 8,458,709
2009-06-19 2009-06-17 31.754 268,575 +1,070 0.11% 8,528,254
2009-06-18 2009-06-16 31.333 267,505 +11,119 0.11% 8,381,688
2009-06-17 2009-06-15 33.203 256,386 +1,283 0.10% 8,512,898
2009-06-16 2009-06-12 33.578 255,103 -14,968 0.10% 8,565,738
2009-06-15 2009-06-11 33.391 270,071 +2,352 0.11% 9,017,807
2009-06-12 2009-06-10 33.203 267,719 -428 0.11% 8,889,192
2009-06-11 2009-06-09 32.034 268,147 -5,773 0.11% 8,589,903
2009-06-10 2009-06-08 32.876 273,920 +427 0.11% 9,005,417
2009-06-09 2009-06-05 33.250 273,493 -2,138 0.11% 9,093,699
2009-06-08 2009-06-04 32.502 275,631 -3,421 0.11% 8,958,548
2009-06-05 2009-06-03 35.428 279,052 +11,760 0.11% 9,886,117
2009-06-04 2009-06-02 33.841 267,292 +10,582 0.11% 9,045,482
2009-06-03 2009-06-01 35.139 256,710 +4,785 0.11% 9,020,555
2009-06-02 2009-05-29 32.207 251,925 -2,080 0.11% 8,113,704
2009-06-01 2009-05-27 31.582 254,005 -10,402 0.11% 8,021,964
2009-05-29 2009-05-26 30.524 264,407 -5,200 0.11% 8,070,859
2009-05-27 2009-05-25 29.899 269,607 +416 0.11% 8,061,106
2009-05-26 2009-05-22 28.842 269,191 +5,200 0.11% 7,763,989
2009-05-25 2009-05-21 29.082 263,991 +4,785 0.11% 7,677,461
2009-05-22 2009-05-20 29.611 259,206 +15,810 0.11% 7,675,362
2009-05-21 2009-05-19 29.659 243,396 +53,048 0.10% 7,218,911
2009-05-20 2009-05-18 30.044 190,348 +20,803 0.08% 5,718,754
2009-05-19 2009-05-15 28.169 169,545 -10,609 0.07% 4,775,905
2009-05-18 2009-05-14 26.871 180,154 +5,408 0.08% 4,840,930
2009-05-15 2009-05-13 25.765 174,746 +2,289 0.07% 4,502,411
2009-05-14 2009-05-12 25.237 172,457 +3,328 0.07% 4,352,244
2009-05-13 2009-05-11 26.390 169,129 -8,113 0.07% 4,463,377
2009-05-12 2009-05-08 23.314 177,242 +4,577 0.07% 4,132,201
2009-05-11 2009-05-07 23.025 172,665 -6,033 0.07% 3,975,694
2009-05-08 2009-05-06 22.304 178,698 -16,643 0.07% 3,985,757
2009-05-07 2009-05-05 21.439 195,341 -4,160 0.08% 4,187,949
2009-05-06 2009-05-04 19.276 199,501 -11,442 0.08% 3,845,586
2009-05-05 2009-04-30 18.026 210,943 -10,401 0.09% 3,802,502
2009-05-04 2009-04-29 17.738 221,344 -10,194 0.09% 3,926,153
2009-04-30 2009-04-28 16.824 231,538 +13,522 0.10% 3,895,502
2009-04-29 2009-04-27 17.594 218,016 +38,694 0.09% 3,835,682
2009-04-28 2009-04-24 19.036 179,322 +2,080 0.07% 3,413,515
2009-04-27 2009-04-23 18.988 177,242 -20,803 0.07% 3,365,401
2009-04-24 2009-04-22 18.747 198,045 +4,161 0.08% 3,712,800
2009-04-23 2009-04-21 18.988 193,884 +10,401 0.08% 3,681,393
2009-04-22 2009-04-20 19.757 183,483 +7,905 0.08% 3,625,023
2009-04-21 2009-04-17 19.372 175,578 +4,369 0.07% 3,401,326
2009-04-20 2009-04-16 19.228 171,209 +11,234 0.07% 3,291,999
2009-04-17 2009-04-15 18.747 159,975 -9,362 0.07% 2,999,092
2009-04-15 2009-04-09 18.074 169,337 -7,073 0.07% 3,060,644
2009-04-14 2009-04-08 18.315 176,410 -21,843 0.07% 3,230,883
2009-04-09 2009-04-07 16.344 198,253 +7,281 0.08% 3,240,200
2009-04-08 2009-04-06 16.873 190,972 -6,657 0.08% 3,222,181
2009-04-07 2009-04-03 16.776 197,629 +14,562 0.08% 3,315,501
2009-04-06 2009-04-02 16.392 183,067 -15,186 0.08% 3,000,803
2009-04-02 2009-03-31 15.334 198,253 +4,161 0.08% 3,040,070
2009-04-01 2009-03-30 14.469 194,092 +2,080 0.08% 2,808,324
2009-03-31 2009-03-27 15.382 192,012 +4,161 0.08% 2,953,598
2009-03-30 2009-03-26 15.286 187,851 +1,456 0.08% 2,871,532
2009-03-27 2009-03-25 15.238 186,395 +4,160 0.08% 2,840,316
2009-03-26 2009-03-24 15.767 182,235 +1,040 0.08% 2,873,285
2009-03-20 2009-03-18 14.084 181,195 -1,040 0.08% 2,552,037
2009-03-13 2009-03-11 12.835 182,235 +2,081 0.08% 2,338,924
2009-03-11 2009-03-09 12.498 180,154 -8,322 0.08% 2,251,595
2009-03-10 2009-03-06 13.075 188,476 +5,201 0.08% 2,464,325
2009-03-06 2009-03-04 13.652 183,275 -1,872 0.08% 2,502,042
2009-03-04 2009-03-02 13.652 185,147 +4,161 0.08% 2,527,599
2009-03-03 2009-02-27 13.748 180,986 -14,563 0.08% 2,488,193
2009-03-02 2009-02-26 13.460 195,549 -2,912 0.08% 2,632,005
2009-02-25 2009-02-23 14.661 198,461 -7,073 0.08% 2,909,699
2009-02-24 2009-02-20 14.373 205,534 +2,080 0.09% 2,954,119
2009-02-23 2009-02-19 14.469 203,454 -2,080 0.08% 2,943,783
2009-02-20 2009-02-18 14.661 205,534 -1,040 0.09% 3,013,399
2009-02-19 2009-02-17 14.806 206,574 +7,281 0.09% 3,058,437
2009-02-18 2009-02-16 14.757 199,293 -1,040 0.08% 2,941,058
2009-02-17 2009-02-13 14.950 200,333 -1,457 0.08% 2,994,925
2009-02-13 2009-02-11 14.902 201,790 -1,248 0.08% 3,007,007
2009-02-12 2009-02-10 15.142 203,038 -3,328 0.08% 3,074,404
2009-02-11 2009-02-09 15.094 206,366 +8,321 0.09% 3,114,877
2009-02-10 2009-02-06 15.238 198,045 +14,146 0.08% 3,017,840
2009-02-09 2009-02-05 15.190 183,899 +14,562 0.08% 2,793,441
2009-02-06 2009-02-04 15.334 169,337 +5,201 0.07% 2,596,663
2009-02-04 2009-02-02 15.334 164,136 -2,080 0.07% 2,516,910
2009-02-03 2009-01-30 16.055 166,216 -6,033 0.07% 2,668,655
2009-02-02 2009-01-29 15.190 172,249 -2,081 0.07% 2,616,477
2009-01-30 2009-01-23 14.998 174,330 +4,161 0.07% 2,614,567
2009-01-29 2009-01-22 15.382 170,169 -1,040 0.07% 2,617,601
2009-01-22 2009-01-20 14.661 171,209 +10,401 0.07% 2,510,149
2009-01-20 2009-01-16 15.382 160,808 +7,073 0.07% 2,473,607
2009-01-19 2009-01-15 15.238 153,735 -832 0.06% 2,342,638
2009-01-16 2009-01-14 15.190 154,567 +832 0.06% 2,347,886
2009-01-14 2009-01-12 17.017 153,735 -3,744 0.06% 2,616,069
2009-01-13 2009-01-09 18.843 157,479 +6,657 0.07% 2,967,439
2009-01-12 2009-01-08 19.132 150,822 +13,522 0.06% 2,885,499
2009-01-09 2009-01-07 18.699 137,300 +37,861 0.06% 2,567,398
2009-01-08 2009-01-06 15.430 99,439 +7,073 0.04% 1,534,387
2009-01-07 2009-01-05 14.902 92,366 +4,161 0.04% 1,376,407
2009-01-06 2009-01-02 14.661 88,205 +4,161 0.04% 1,293,201
2009-01-05 2008-12-31 14.036 84,044 -4,993 0.04% 1,179,676
2009-01-02 2008-12-29 14.277 89,037 +5,617 0.04% 1,271,160
2008-12-30 2008-12-24 14.613 83,420 +6,865 0.03% 1,219,037
2008-12-29 2008-12-22 14.084 76,555 +8,737 0.03% 1,078,237
2008-12-23 2008-12-19 15.671 67,818 -6,033 0.03% 1,062,761
2008-12-22 2008-12-18 14.133 73,851 +12,690 0.03% 1,043,703
2008-12-19 2008-12-17 13.940 61,161 -416 0.03% 852,601
2008-12-18 2008-12-16 13.796 61,577 +3,328 0.03% 849,520
2008-12-16 2008-12-12 12.787 58,249 +1,041 0.02% 744,806
2008-12-15 2008-12-11 13.460 57,208 +13,730 0.02% 769,995
2008-12-12 2008-12-10 14.325 43,478 +11,025 0.02% 622,815
2008-12-11 2008-12-09 14.036 32,453 -3,328 0.01% 455,524
2008-12-10 2008-12-08 13.844 35,781 +7,697 0.01% 495,357
2008-12-09 2008-12-05 14.373 28,084 +7,281 0.01% 403,648
2008-12-05 2008-12-03 15.719 20,803 +416 0.01% 326,999
2008-12-02 2008-11-28 17.786 20,387 -5,617 0.01% 362,600
2008-12-01 2008-11-27 17.305 26,004 -4,160 0.01% 450,003
2008-11-28 2008-11-26 17.546 30,164 -208 0.01% 529,243
2008-11-27 2008-11-25 17.305 30,372 -1,041 0.01% 525,592
2008-11-25 2008-11-21 16.296 31,413 +1,249 0.01% 511,897
2008-11-24 2008-11-20 16.248 30,164 +10,817 0.01% 490,093
2008-11-18 2008-11-14 24.025 19,347 -1,664 0.01% 464,802
2008-11-17 2008-11-13 23.524 21,011 +2,630 0.01% 494,263
2008-11-14 2008-11-12 25.026 18,381 +3,197 0.01% 459,994
2008-11-12 2008-11-10 22.273 15,184 -11,389 0.01% 338,189
2008-11-11 2008-11-07 18.419 26,573 +1,399 0.01% 489,443
2008-11-07 2008-11-05 16.717 25,174 +11,588 0.01% 420,835
2008-11-06 2008-11-04 15.866 13,586 +1,998 0.01% 215,558
2008-11-05 2008-11-03 15.866 11,588 -200 0.01% 183,857
2008-11-04 2008-10-31 12.863 11,788 +400 0.01% 151,631
2008-11-03 2008-10-30 9.510 11,388 -4,795 0.00% 108,297
2008-10-31 2008-10-29 7.508 16,183 +999 0.01% 121,496
2008-10-30 2008-10-28 7.758 15,184 +4,795 0.01% 117,796
2008-10-23 2008-10-21 19.120 10,389 +3,396 0.00% 198,633
2008-10-20 2008-10-16 21.522 6,993 -799 0.00% 150,503
2008-10-15 2008-10-13 23.524 7,792 -599 0.00% 183,299
2008-10-14 2008-10-10 21.822 8,391 -999 0.00% 183,111
2008-10-10 2008-10-08 24.525 9,390 -5,595 0.00% 230,290
2008-10-09 2008-10-06 28.679 14,985 +5,395 0.01% 429,759
2008-10-08 2008-10-03 30.031 9,590 +1,398 0.00% 287,994
2008-10-06 2008-10-02 31.532 8,192 +999 0.00% 258,312
2008-10-02 2008-09-29 33.134 7,193 +400 0.00% 238,332
2008-09-30 2008-09-26 35.837 6,793 +1,998 0.00% 243,438
2008-09-24 2008-09-22 50.652 4,795 +200 0.00% 242,875
2008-09-23 2008-09-19 50.051 4,595 +399 0.00% 229,985
2008-09-12 2008-09-10 60.862 4,196 +600 0.00% 255,377
2008-08-20 2008-08-18 61.963 3,596 -200 0.00% 222,820
2008-08-01 2008-07-30 64.165 3,796 -1,998 0.00% 243,572
2008-07-28 2008-07-24 65.567 5,794 +999 0.00% 379,895
2008-07-25 2008-07-23 67.068 4,795 +599 0.00% 321,593
2008-07-15 2008-07-11 69.471 4,196 +400 0.00% 291,500
2008-07-09 2008-07-07 68.370 3,796 +999 0.00% 259,532
2008-07-03 2008-06-30 71.473 2,797 -200 0.00% 199,910
2008-06-30 2008-06-26 70.072 2,997 +400 0.00% 210,004
2008-06-23 2008-06-19 75.277 2,597 -999 0.00% 195,494
2008-06-19 2008-06-17 75.677 3,596 +999 0.00% 272,135
2008-05-22 2008-05-20 91.093 2,597 +199 0.00% 236,568
2008-05-19 2008-05-15 93.896 2,398 -199 0.00% 225,162
2008-05-16 2008-05-14 92.394 2,597 +199 0.00% 239,948
2008-04-29 2008-04-25 86.488 2,398 -399 0.00% 207,399
2008-04-23 2008-04-21 81.083 2,797 -200 0.00% 226,788
2008-04-17 2008-04-15 78.680 2,997 -999 0.00% 235,805
2008-04-16 2008-04-14 76.778 3,996 -2,397 0.00% 306,806
2008-04-14 2008-04-10 82.058 6,393 -1,799 0.00% 524,600
2008-04-11 2008-04-09 81.542 8,192 -334 0.00% 667,995
2008-04-09 2008-04-07 81.955 8,526 +4,457 0.00% 698,750
2008-04-08 2008-04-03 82.265 4,069 +194 0.00% 334,736
2008-04-07 2008-04-02 81.955 3,875 -2,132 0.00% 317,577
2008-04-03 2008-04-01 78.239 6,007 -775 0.00% 469,984
2008-04-02 2008-03-31 77.310 6,782 -1,744 0.00% 524,319
2008-04-01 2008-03-28 76.898 8,526 -2,325 0.00% 655,628
2008-03-31 2008-03-27 73.182 10,851 +5,232 0.00% 794,094
2008-03-28 2008-03-26 75.349 5,619 +2,906 0.00% 423,388
2008-03-27 2008-03-25 80.923 2,713 -2,906 0.00% 219,544
2008-03-26 2008-03-20 65.027 5,619 +581 0.00% 365,389
2008-03-19 2008-03-17 76.898 5,038 -194 0.00% 387,410
2008-03-18 2008-03-14 77.517 5,232 +2,326 0.00% 405,568
2008-03-12 2008-03-10 83.091 2,906 -194 0.00% 241,461
2008-03-05 2008-03-03 89.284 3,100 +194 0.00% 276,780
2008-03-04 2008-02-29 91.142 2,906 -388 0.00% 264,858
2008-03-03 2008-02-28 93.412 3,294 +775 0.00% 307,701
2008-02-21 2008-02-19 95.167 2,519 +194 0.00% 239,726
2008-02-18 2008-02-14 95.683 2,325 -194 0.00% 222,464
2008-02-14 2008-02-12 90.832 2,519 -194 0.00% 228,806
2008-02-13 2008-02-11 89.387 2,713 +194 0.00% 242,507
2008-02-11 2008-02-04 94.445 2,519 -194 0.00% 237,906
2008-02-05 2008-02-01 89.284 2,713 +194 0.00% 242,227
2008-02-01 2008-01-30 93.619 2,519 +1,938 0.00% 235,826
2008-01-29 2008-01-25 103.115 581 -194 0.00% 59,910
2008-01-28 2008-01-24 103.476 775 +387 0.00% 80,194
2008-01-21 2008-01-17 109.411 388 -1,743 0.00% 42,452
2008-01-10 2008-01-08 107.089 2,131 -3,876 0.00% 228,206
2007-12-18 2007-12-14 105.024 6,007 +1,938 0.00% 630,882
2007-12-17 2007-12-13 108.895 4,069 -2,131 0.00% 443,094
2007-12-14 2007-12-12 105.799 6,200 +1,937 0.00% 655,951
2007-12-12 2007-12-10 109.927 4,263 -1,937 0.00% 468,620
2007-12-05 2007-12-03 101.154 6,200 +968 0.00% 627,154
2007-11-30 2007-11-28 92.587 5,232 +1,163 0.00% 484,414
2007-11-23 2007-11-21 96.715 4,069 +194 0.00% 393,535
2007-11-20 2007-11-16 105.799 3,875 +1,937 0.00% 409,970
2007-11-13 2007-11-09 113.024 1,938 +1,938 0.00% 219,040
2007-11-09 2007-11-07 119.733 0 -1,938
2007-11-08 2007-11-06 112.766 1,938 +1,938 0.00% 218,540
2007-11-05 2007-11-01 128.507 0 -1,938
2007-11-02 2007-10-31 123.862 1,938 +1,938 0.00% 240,044
2007-10-04 2007-10-02 109.669 0 -388
2007-09-28 2007-09-25 104.081 388 -1,918 0.00% 40,384
2007-09-21 2007-09-19 98.877 2,306 -3,843 0.00% 228,011
2007-09-19 2007-09-17 98.877 6,149 -769 0.00% 607,996
2007-09-18 2007-09-14 99.398 6,918 -3,459 0.00% 687,633
2007-09-17 2007-09-13 98.357 10,377 -192 0.00% 1,020,649
2007-09-14 2007-09-12 99.918 10,569 -576 0.00% 1,056,034
2007-09-12 2007-09-10 97.420 11,145 +3,843 0.01% 1,085,747
2007-09-11 2007-09-07 101.479 7,302 -5,188 0.00% 741,001
2007-09-10 2007-09-06 94.194 12,490 +961 0.01% 1,176,478
2007-09-07 2007-09-05 95.026 11,529 +1,345 0.01% 1,095,557
2007-09-06 2007-09-04 92.008 10,184 -769 0.00% 937,008
2007-09-05 2007-09-03 87.532 10,953 -1,153 0.00% 958,742
2007-09-03 2007-08-30 81.287 12,106 +1,729 0.01% 984,066
2007-08-23 2007-08-21 83.161 10,377 +961 0.00% 862,961
2007-08-17 2007-08-15 82.849 9,416 +7,302 0.00% 780,103
2007-08-15 2007-08-13 88.261 2,114 -1,153 0.00% 186,584
2007-08-14 2007-08-10 85.451 3,267 +1,538 0.00% 279,168
2007-08-01 2007-07-30 89.198 1,729 +960 0.00% 154,223
2007-07-31 2007-07-27 88.365 769 -384 0.00% 67,953
2007-07-30 2007-07-26 89.406 1,153 +384 0.00% 103,085
2007-07-25 2007-07-23 95.130 769 -1,921 0.00% 73,155
2007-07-20 2007-07-18 94.402 2,690 +1,921 0.00% 253,941
2007-07-19 2007-07-17 96.483 769 -1,921 0.00% 74,196
2007-07-18 2007-07-16 93.361 2,690 -192 0.00% 251,141
2007-07-17 2007-07-13 91.592 2,882 -385 0.00% 263,967
2007-07-16 2007-07-12 91.071 3,267 +192 0.00% 297,529
2007-07-13 2007-07-11 89.822 3,075 -2,690 0.00% 276,203
2007-07-12 2007-07-10 88.365 5,765 +192 0.00% 509,424
2007-07-11 2007-07-09 88.573 5,573 -5,764 0.00% 493,618
2007-07-10 2007-07-06 84.098 11,337 +192 0.01% 953,415
2007-07-09 2007-07-05 79.310 11,145 +768 0.01% 883,909
2007-07-06 2007-07-04 80.247 10,377 +769 0.00% 832,720
2007-07-03 2007-06-28 82.745 9,608 -3,651 0.00% 795,010
2007-06-28 2007-06-26 79.206 13,259 +6,533 0.01% 1,050,190
2007-06-26 2007-06-22 83.369 6,726 0.00% 560,741

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