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: UOB KAY HIAN (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.690 2,887,356 +0 1.53% 1,992,276
2025-10-13 2025-10-09 0.700 2,887,356 +0 1.53% 2,021,149
2025-10-10 2025-10-08 0.680 2,887,356 +0 1.53% 1,963,402
2025-10-09 2025-10-06 0.690 2,887,356 +0 1.53% 1,992,276
2025-10-08 2025-10-03 0.680 2,887,356 +0 1.53% 1,963,402
2025-10-06 2025-10-02 0.700 2,887,356 +0 1.53% 2,021,149
2025-10-03 2025-09-30 0.700 2,887,356 +0 1.53% 2,021,149
2025-10-02 2025-09-29 0.670 2,887,356 +0 1.53% 1,934,529
2025-09-30 2025-09-26 0.670 2,887,356 +0 1.53% 1,934,529
2025-09-29 2025-09-25 0.710 2,887,356 +0 1.53% 2,050,023
2025-09-26 2025-09-24 0.690 2,887,356 +0 1.53% 1,992,276
2025-09-25 2025-09-23 0.690 2,887,356 +0 1.53% 1,992,276
2025-09-24 2025-09-22 0.690 2,887,356 -48,000 1.53% 1,992,276
2025-09-22 2025-09-18 0.670 2,935,356 -12,000 1.56% 1,966,689
2025-09-18 2025-09-16 0.660 2,947,356 -18,000 1.57% 1,945,255
2025-08-07 2025-08-05 0.670 2,965,356 -2,500 1.58% 1,986,789
2025-07-14 2025-07-10 0.640 2,967,856 +96,000 1.58% 1,899,428
2025-06-06 2025-06-04 0.485 2,871,856 -60,000 1.53% 1,392,850
2025-05-27 2025-05-23 0.520 2,931,856 +275 1.56% 1,524,565
2025-03-11 2025-03-07 0.570 2,931,581 +60,000 1.56% 1,671,001
2025-02-19 2025-02-17 0.550 2,871,581 -250 1.53% 1,579,370
2025-02-10 2025-02-06 0.530 2,871,831 -37 1.53% 1,522,070
2024-10-30 2024-10-28 0.730 2,871,868 -750 1.53% 2,096,464
2024-10-04 2024-10-02 0.860 2,872,618 -250 1.53% 2,470,451
2024-04-29 2024-04-25 0.620 2,872,868 -2,000 1.53% 1,781,178
2023-11-27 2023-11-23 0.495 2,874,868 -50,000 1.53% 1,423,060
2023-07-11 2023-07-07 0.770 2,924,868 -37 1.55% 2,252,148
2023-06-23 2023-06-20 0.800 2,924,905 +120,000 1.55% 2,339,924
2023-04-06 2023-04-03 1.010 2,804,905 -50 1.49% 2,832,954
2023-01-04 2022-12-30 0.960 2,804,955 +5,100 1.49% 2,692,757
2022-11-30 2022-11-28 0.980 2,799,855 +90,000 1.49% 2,743,858
2022-11-21 2022-11-17 1.200 2,709,855 -12,000 1.44% 3,251,826
2022-11-15 2022-11-11 1.220 2,721,855 +375 1.45% 3,320,663
2022-11-14 2022-11-10 1.190 2,721,480 -375 1.45% 3,238,561
2022-11-11 2022-11-09 1.240 2,721,855 +12,000 1.45% 3,375,100
2022-07-05 2022-06-30 1.370 2,709,855 +80,000 1.44% 3,712,501
2022-07-04 2022-06-29 1.440 2,629,855 +90,000 1.40% 3,786,991
2022-06-27 2022-06-23 1.620 2,539,855 -180,000 1.35% 4,114,565
2022-06-14 2022-06-10 1.240 2,719,855 -30,000 1.45% 3,372,620
2022-03-17 2022-03-15 0.820 2,749,855 -1,250 1.46% 2,254,881
2022-03-16 2022-03-14 0.880 2,751,105 -4 1.46% 2,420,972
2022-01-27 2022-01-25 1.020 2,751,109 -18,000 1.46% 2,806,131
2022-01-19 2022-01-17 1.110 2,769,109 -42,000 1.47% 3,073,711
2022-01-18 2022-01-14 1.100 2,811,109 +153,000 1.49% 3,092,220
2022-01-14 2022-01-12 1.130 2,658,109 +15,000 1.41% 3,003,663
2022-01-11 2022-01-07 1.170 2,643,109 +42,000 1.40% 3,092,438
2022-01-10 2022-01-06 1.140 2,601,109 +57,000 1.38% 2,965,264
2022-01-05 2022-01-03 1.150 2,544,109 +237,000 1.35% 2,925,725
2022-01-04 2021-12-31 1.120 2,307,109 +177,000 1.23% 2,583,962
2021-12-29 2021-12-24 1.120 2,130,109 +69,000 1.13% 2,385,722
2021-12-22 2021-12-20 1.110 2,061,109 +69,000 1.10% 2,287,831
2021-12-21 2021-12-17 1.190 1,992,109 +81,000 1.06% 2,370,610
2021-12-20 2021-12-16 1.250 1,911,109 -9,000 1.02% 2,388,886
2021-12-16 2021-12-14 1.120 1,920,109 +120,000 1.02% 2,150,522
2021-12-13 2021-12-09 1.270 1,800,109 +9,000 0.96% 2,286,138
2021-12-06 2021-12-02 1.030 1,791,109 -27,000 0.95% 1,844,842
2021-12-02 2021-11-30 1.130 1,818,109 +27,000 0.97% 2,054,463
2021-12-01 2021-11-29 1.240 1,791,109 -48,000 0.95% 2,220,975
2021-11-29 2021-11-25 0.940 1,839,109 +30,000 0.98% 1,728,762
2021-11-26 2021-11-24 0.930 1,809,109 +120,000 0.96% 1,682,471
2021-10-22 2021-10-20 1.090 1,689,109 -21,000 0.90% 1,841,129
2021-10-21 2021-10-19 0.980 1,710,109 +24,000 0.91% 1,675,907
2021-10-07 2021-10-05 1.030 1,686,109 +147,000 0.90% 1,736,692
2021-10-06 2021-10-04 0.900 1,539,109 +90,000 0.82% 1,385,198
2021-09-21 2021-09-17 0.960 1,449,109 -9,000 0.77% 1,391,145
2021-09-14 2021-09-10 1.010 1,458,109 +240,000 0.78% 1,472,690
2021-09-09 2021-09-07 1.030 1,218,109 +135,000 0.65% 1,254,652
2021-07-28 2021-07-26 0.800 1,083,109 +36,000 0.58% 866,487
2021-05-13 2021-05-11 1.220 1,047,109 -90,000 0.56% 1,277,473
2021-05-12 2021-05-10 1.290 1,137,109 -60,000 0.60% 1,466,871
2021-04-26 2021-04-22 1.060 1,197,109 -18,000 0.64% 1,268,936
2021-03-11 2021-03-09 1.140 1,215,109 -250 0.65% 1,385,224
2021-03-03 2021-03-01 1.170 1,215,359 -42,000 0.65% 1,421,970
2021-02-26 2021-02-24 1.160 1,257,359 -162,000 0.67% 1,458,536
2021-02-25 2021-02-23 1.290 1,419,359 +39,000 0.75% 1,830,973
2021-02-24 2021-02-22 1.330 1,380,359 +33,000 0.73% 1,835,877
2021-02-22 2021-02-18 1.360 1,347,359 +153,000 0.72% 1,832,408
2021-02-19 2021-02-17 1.330 1,194,359 -18,000 0.63% 1,588,497
2021-02-05 2021-02-03 1.140 1,212,359 -30,000 0.64% 1,382,089
2021-01-27 2021-01-25 1.140 1,242,359 -24,000 0.66% 1,416,289
2021-01-25 2021-01-21 1.210 1,266,359 +60,000 0.67% 1,532,294
2021-01-22 2021-01-20 1.130 1,206,359 +96,000 0.64% 1,363,186
2021-01-21 2021-01-19 1.170 1,110,359 +54,000 0.59% 1,299,120
2021-01-20 2021-01-18 1.310 1,056,359 +150,000 0.56% 1,383,830
2021-01-19 2021-01-15 1.150 906,359 -54,000 0.48% 1,042,313
2021-01-11 2021-01-07 1.130 960,359 +84,000 0.51% 1,085,206
2021-01-08 2021-01-06 1.110 876,359 -9,000 0.47% 972,758
2020-12-30 2020-12-28 1.180 885,359 +53 0.47% 1,044,724
2020-12-29 2020-12-24 1.160 885,306 +3,000 0.47% 1,026,955
2020-12-28 2020-12-22 1.190 882,306 -81,000 0.47% 1,049,944
2020-12-23 2020-12-21 1.400 963,306 -49,525 0.51% 1,348,628
2020-12-22 2020-12-18 0.900 1,012,831 +60,000 0.54% 911,548
2020-12-21 2020-12-17 0.870 952,831 +120,000 0.51% 828,963
2020-12-17 2020-12-15 0.900 832,831 +36,000 0.44% 749,548
2020-12-15 2020-12-11 0.940 796,831 +24,000 0.42% 749,021
2020-12-14 2020-12-10 0.940 772,831 +39,000 0.41% 726,461
2020-12-11 2020-12-09 0.910 733,831 +75,000 0.39% 667,786
2020-12-10 2020-12-08 0.960 658,831 +90,000 0.35% 632,478
2020-12-09 2020-12-07 1.010 568,831 +90,000 0.30% 574,519
2020-11-27 2020-11-25 0.910 478,831 -18,000 0.25% 435,736
2020-11-23 2020-11-19 0.850 496,831 -3,750 0.26% 422,306
2020-11-19 2020-11-17 0.850 500,581 -14,500 0.27% 425,494
2020-11-12 2020-11-10 0.850 515,081 +18,000 0.27% 437,819
2020-11-11 2020-11-09 0.850 497,081 +18,000 0.26% 422,519
2020-09-30 2020-09-28 0.870 479,081 +30,000 0.25% 416,800
2020-08-31 2020-08-27 1.300 449,081 -15,000 0.24% 583,805
2020-08-28 2020-08-26 1.370 464,081 +15,000 0.25% 635,791
2020-08-14 2020-08-12 1.420 449,081 -27 0.24% 637,695
2020-08-11 2020-08-07 1.500 449,108 -15,000 0.24% 673,662
2020-08-05 2020-08-03 1.420 464,108 -102,000 0.25% 659,033
2020-07-28 2020-07-24 1.460 566,108 -12,000 0.30% 826,518
2020-07-27 2020-07-23 1.510 578,108 +129,000 0.31% 872,943
2020-07-24 2020-07-22 1.440 449,108 -3,000 0.24% 646,716
2020-07-23 2020-07-21 1.510 452,108 -102,000 0.24% 682,683
2020-07-22 2020-07-20 1.420 554,108 -3,000 0.29% 786,833
2020-07-20 2020-07-16 1.380 557,108 -150,000 0.30% 768,809
2020-07-17 2020-07-15 1.600 707,108 +39,000 0.38% 1,131,373
2020-07-16 2020-07-14 1.080 668,108 +195,000 0.36% 721,557
2020-07-15 2020-07-13 1.220 473,108 -45,000 0.25% 577,192
2020-07-14 2020-07-10 1.270 518,108 +45,000 0.28% 657,997
2020-07-13 2020-07-09 1.350 473,108 -114,000 0.25% 638,696
2020-07-10 2020-07-08 1.360 587,108 -3,000 0.31% 798,467
2020-07-09 2020-07-07 1.400 590,108 +12,000 0.31% 826,151
2020-07-08 2020-07-06 1.370 578,108 +111,000 0.31% 792,008
2020-07-07 2020-07-03 1.540 467,108 -9,000 0.25% 719,346
2020-07-06 2020-07-02 1.510 476,108 -3,000 0.25% 718,923
2020-07-03 2020-06-30 1.660 479,108 -90,000 0.25% 795,319
2020-07-02 2020-06-29 1.830 569,108 -36,150 0.30% 1,041,468
2020-06-30 2020-06-26 1.600 605,258 +254,625 0.32% 968,413
2020-05-27 2020-05-25 0.420 350,633 +2,500 0.19% 147,266
2020-03-04 2020-03-02 0.680 348,133 -125 0.19% 236,730
2020-02-20 2020-02-18 0.740 348,258 +50 0.19% 257,711
2020-02-03 2020-01-30 0.780 348,208 +8,700 0.19% 271,602
2019-12-12 2019-12-10 0.740 339,508 +9,900 0.18% 251,236
2019-10-28 2019-10-24 0.950 329,608 +815 0.18% 313,128
2019-09-25 2019-09-23 1.040 328,793 -21,000 0.17% 341,945
2019-04-10 2019-04-08 1.560 349,793 -250 0.19% 545,677
2019-03-27 2019-03-25 1.440 350,043 -600 0.19% 504,062
2019-03-18 2019-03-14 1.580 350,643 +600 0.19% 554,016
2019-02-27 2019-02-25 1.600 350,043 -1,500 0.19% 560,069
2018-12-28 2018-12-24 1.290 351,543 +125 0.19% 453,490
2018-12-11 2018-12-07 1.260 351,418 -750 0.19% 442,787
2018-11-19 2018-11-15 1.300 352,168 -250 0.19% 457,818
2018-11-14 2018-11-12 1.280 352,418 -3,000 0.19% 451,095
2018-11-05 2018-11-01 1.320 355,418 +26 0.19% 469,152
2018-10-29 2018-10-25 1.300 355,392 +878 0.19% 462,010
2018-10-19 2018-10-16 1.300 354,514 +450 0.19% 460,868
2018-10-18 2018-10-15 1.300 354,064 -1,250 0.19% 460,283
2018-10-15 2018-10-11 1.340 355,314 +8,525 0.19% 476,121
2018-10-05 2018-10-03 1.390 346,789 +250 0.18% 482,037
2018-10-02 2018-09-27 1.360 346,539 +250 0.18% 471,293
2018-09-26 2018-09-21 1.350 346,289 -10,500 0.18% 467,490
2018-07-06 2018-07-04 1.400 356,789 -750 0.19% 499,505
2018-06-07 2018-06-05 1.600 357,539 -250 0.19% 572,062
2018-02-28 2018-02-26 1.910 357,789 -115 0.19% 683,377
2018-02-13 2018-02-09 1.820 357,904 -9,900 0.19% 651,385
2018-01-15 2018-01-11 2.250 367,804 -12,900 0.20% 827,559
2018-01-12 2018-01-10 2.250 380,704 -6,000 0.20% 856,584
2018-01-11 2018-01-09 2.150 386,704 +28,800 0.21% 831,414
2017-12-08 2017-12-06 1.840 357,904 -18,000 0.19% 658,543
2017-11-10 2017-11-08 2.290 375,904 -250 0.20% 860,820
2017-10-18 2017-10-16 2.500 376,154 -250 0.20% 940,385
2017-09-21 2017-09-19 2.300 376,404 -125 0.20% 865,729
2017-08-24 2017-08-21 2.230 376,529 -3,750 0.20% 839,660
2017-08-21 2017-08-17 2.300 380,279 -9,900 0.20% 874,642
2017-08-08 2017-08-04 2.400 390,179 +9,000 0.21% 936,430
2017-08-02 2017-07-31 2.450 381,179 +9,900 0.20% 933,889
2017-07-21 2017-07-19 2.350 371,279 -3,000 0.20% 872,506
2017-07-18 2017-07-14 2.290 374,279 -9,900 0.20% 857,099
2017-06-27 2017-06-23 2.440 384,179 +9,900 0.20% 937,397
2017-06-23 2017-06-21 2.360 374,279 -9,900 0.20% 883,298
2017-06-15 2017-06-13 2.500 384,179 +9,900 0.20% 960,447
2017-06-13 2017-06-09 2.380 374,279 -9,900 0.20% 890,784
2017-06-01 2017-05-29 2.700 384,179 -750 0.20% 1,037,283
2017-05-26 2017-05-24 2.600 384,929 -2,500 0.20% 1,000,815
2017-05-24 2017-05-22 2.600 387,429 +300 0.21% 1,007,315
2017-05-23 2017-05-19 2.750 387,129 -9,000 0.21% 1,064,605
2017-05-08 2017-05-04 2.290 396,129 +9,000 0.21% 907,135
2017-04-28 2017-04-26 2.380 387,129 -9,900 0.21% 921,367
2017-04-26 2017-04-24 2.450 397,029 +9,900 0.21% 972,721
2017-04-24 2017-04-20 2.340 387,129 -9,900 0.21% 905,882
2017-04-13 2017-04-11 2.480 397,029 +9,600 0.21% 984,632
2017-04-11 2017-04-07 2.550 387,429 -30,000 0.21% 987,944
2017-03-24 2017-03-22 2.800 417,429 -4,500 0.22% 1,168,801
2017-03-22 2017-03-20 2.900 421,929 +10,000 0.22% 1,223,594
2017-03-09 2017-03-07 2.900 411,929 -8,100 0.22% 1,194,594
2017-03-08 2017-03-06 2.800 420,029 +21,000 0.22% 1,176,081
2017-03-07 2017-03-03 2.850 399,029 -9,900 0.21% 1,137,233
2017-03-03 2017-03-01 2.950 408,929 +30,900 0.22% 1,206,341
2017-03-01 2017-02-27 2.900 378,029 -2,000 0.20% 1,096,284
2017-02-28 2017-02-24 2.950 380,029 -36,000 0.20% 1,121,086
2017-02-23 2017-02-21 3.150 416,029 +7,500 0.22% 1,310,491
2017-02-21 2017-02-17 3.000 408,529 -9,000 0.22% 1,225,587
2017-02-20 2017-02-16 3.100 417,529 +9,000 0.22% 1,294,340
2017-02-15 2017-02-13 3.050 408,529 +9,900 0.22% 1,246,013
2017-02-14 2017-02-10 2.950 398,629 -3,000 0.21% 1,175,956
2017-02-08 2017-02-06 2.850 401,629 +3,000 0.21% 1,144,643
2017-02-01 2017-01-25 3.050 398,629 -3,000 0.21% 1,215,818
2017-01-16 2017-01-12 2.900 401,629 +21,000 0.22% 1,164,724
2017-01-13 2017-01-11 2.900 380,629 +3,000 0.21% 1,103,824
2017-01-09 2017-01-05 3.150 377,629 -54,000 0.21% 1,189,531
2017-01-06 2017-01-04 2.700 431,629 +2,100 0.24% 1,165,398
2017-01-05 2017-01-03 2.800 429,529 +24,000 0.24% 1,202,681
2017-01-03 2016-12-29 2.650 405,529 +12,000 0.22% 1,074,652
2016-12-23 2016-12-21 2.800 393,529 -12,000 0.22% 1,101,881
2016-12-22 2016-12-20 2.900 405,529 +3,000 0.22% 1,176,034
2016-12-21 2016-12-19 2.950 402,529 +12,000 0.22% 1,187,461
2016-12-20 2016-12-16 3.050 390,529 +15,000 0.21% 1,191,113
2016-12-16 2016-12-14 3.350 375,529 -13,500 0.21% 1,258,022
2016-12-14 2016-12-12 2.900 389,029 -9,900 0.21% 1,128,184
2016-12-12 2016-12-08 2.950 398,929 -7,500 0.22% 1,176,841
2016-12-09 2016-12-07 3.150 406,429 +30,900 0.22% 1,280,251
2016-12-08 2016-12-06 3.150 375,529 +9,900 0.21% 1,182,916
2016-12-07 2016-12-05 3.600 365,629 +3,000 0.20% 1,316,264
2016-11-28 2016-11-24 3.850 362,629 -9,000 0.20% 1,396,122
2016-11-22 2016-11-18 3.900 371,629 +9,000 0.20% 1,449,353
2016-11-15 2016-11-11 4.200 362,629 -3,600 0.20% 1,523,042
2016-11-10 2016-11-08 4.050 366,229 -39,600 0.20% 1,483,227
2016-11-09 2016-11-07 4.200 405,829 -9,000 0.22% 1,704,482
2016-11-07 2016-11-03 4.150 414,829 -78,000 0.23% 1,721,540
2016-11-04 2016-11-02 4.250 492,829 +15,000 0.27% 2,094,523
2016-11-03 2016-11-01 4.350 477,829 +108,600 0.26% 2,078,556
2016-10-31 2016-10-27 4.550 369,229 -12,000 0.20% 1,679,992
2016-10-28 2016-10-26 4.400 381,229 -58,200 0.21% 1,677,408
2016-10-27 2016-10-25 4.750 439,429 -9,000 0.25% 2,087,288
2016-10-26 2016-10-24 5.000 448,429 -45,000 0.25% 2,242,145
2016-10-25 2016-10-20 5.000 493,429 +114,600 0.28% 2,467,145
2016-10-24 2016-10-19 4.850 378,829 -16,250 0.21% 1,837,321
2016-10-20 2016-10-18 4.900 395,079 +15,000 0.22% 1,935,887
2016-10-19 2016-10-17 5.100 380,079 -49,800 0.21% 1,938,403
2016-10-18 2016-10-14 4.850 429,879 +9,900 0.24% 2,084,913
2016-10-17 2016-10-13 4.950 419,979 +12,975 0.24% 2,078,896
2016-10-14 2016-10-12 4.600 407,004 +36,000 0.23% 1,872,218
2016-10-13 2016-10-11 4.750 371,004 -9,600 0.21% 1,762,269
2016-10-12 2016-10-07 4.950 380,604 -82,900 0.21% 1,883,990
2016-10-11 2016-10-06 5.000 463,504 +117,900 0.26% 2,317,520
2016-10-07 2016-10-05 2.900 345,604 -70,200 0.19% 1,002,252
2016-10-06 2016-10-04 3.000 415,804 +60,000 0.23% 1,247,412
2016-10-04 2016-09-30 2.900 355,804 -33,000 0.20% 1,031,832
2016-10-03 2016-09-29 2.950 388,804 +21,000 0.22% 1,146,972
2016-09-30 2016-09-28 3.300 367,804 -50,700 0.21% 1,213,753
2016-09-29 2016-09-27 3.150 418,504 -30,000 0.23% 1,318,288
2016-09-22 2016-09-20 1.630 448,504 +105,000 0.25% 731,062
2016-09-13 2016-09-09 1.700 343,504 +250 0.19% 583,957
2016-07-14 2016-07-12 1.640 343,254 -1,250 0.19% 562,937
2016-06-27 2016-06-23 1.660 344,504 -34,800 0.19% 571,877
2016-06-24 2016-06-22 1.690 379,304 -33,600 0.21% 641,024
2016-06-16 2016-06-14 1.740 412,904 -750 0.23% 718,453
2016-06-15 2016-06-13 1.700 413,654 +68,400 0.23% 703,212
2016-06-08 2016-06-06 1.760 345,254 -4,800 0.19% 607,647
2016-05-26 2016-05-24 1.760 350,054 -66,300 0.20% 616,095
2016-05-20 2016-05-18 1.830 416,354 +100,800 0.23% 761,928
2016-05-12 2016-05-10 1.870 315,554 -57 0.18% 590,086
2016-05-10 2016-05-06 1.980 315,611 +66,300 0.18% 624,910
2016-04-21 2016-04-19 1.790 249,311 +125 0.14% 446,267
2016-04-20 2016-04-18 1.800 249,186 -118,500 0.14% 448,535
2016-04-19 2016-04-15 1.750 367,686 -40,800 0.21% 643,450
2016-03-18 2016-03-16 2.000 408,486 -134,400 0.23% 816,972
2016-03-11 2016-03-09 2.140 542,886 +70,800 0.31% 1,161,776
2016-03-10 2016-03-08 2.310 472,086 +74,700 0.27% 1,090,519
2016-03-04 2016-03-02 1.480 397,386 +45,000 0.22% 588,131
2016-02-25 2016-02-23 1.350 352,386 +7,500 0.20% 475,721
2016-02-01 2016-01-28 1.160 344,886 -108,900 0.19% 400,068
2016-01-28 2016-01-26 1.260 453,786 -86,700 0.26% 571,770
2016-01-21 2016-01-19 1.600 540,486 +99,000 0.30% 864,778
2016-01-19 2016-01-15 1.600 441,486 -750 0.25% 706,378
2015-12-16 2015-12-14 1.870 442,236 -500 0.25% 826,981
2015-11-30 2015-11-26 2.040 442,736 -132,000 0.25% 903,181
2015-11-12 2015-11-10 2.220 574,736 -69,000 0.33% 1,275,914
2015-11-11 2015-11-09 2.240 643,736 +117,300 0.37% 1,441,969
2015-11-06 2015-11-04 2.240 526,436 +4,800 0.30% 1,179,217
2015-10-28 2015-10-26 2.260 521,636 -4,800 0.30% 1,178,897
2015-10-27 2015-10-23 2.300 526,436 +4,800 0.30% 1,210,803
2015-07-10 2015-07-08 2.500 521,636 -250 0.31% 1,304,090
2015-07-07 2015-07-03 3.850 521,886 +19,500 0.31% 2,009,261
2015-06-24 2015-06-22 4.550 502,386 -3,000 0.30% 2,285,856
2015-06-23 2015-06-19 4.900 505,386 +3,000 0.30% 2,476,391
2015-06-05 2015-06-03 5.600 502,386 +30,000 0.30% 2,813,362
2015-06-04 2015-06-02 5.500 472,386 +45,000 0.28% 2,598,123
2015-05-29 2015-05-27 5.900 427,386 -33,500 0.25% 2,521,577
2015-05-28 2015-05-26 5.700 460,886 +18,000 0.27% 2,627,050
2015-05-27 2015-05-22 6.000 442,886 +11,200 0.26% 2,657,316
2015-05-20 2015-05-18 5.400 431,686 -118,800 0.26% 2,331,104
2015-05-18 2015-05-14 4.650 550,486 +30,000 0.33% 2,559,760
2015-05-14 2015-05-12 4.800 520,486 +60,900 0.31% 2,498,333
2015-05-13 2015-05-11 5.000 459,586 -71,100 0.27% 2,297,930
2015-05-07 2015-05-05 4.900 530,686 +39,000 0.31% 2,600,361
2015-05-06 2015-05-04 5.000 491,686 +33,000 0.29% 2,458,430
2015-05-05 2015-04-30 5.300 458,686 +69,000 0.27% 2,431,036
2015-05-04 2015-04-29 5.200 389,686 -9,000 0.23% 2,026,367
2015-04-30 2015-04-28 5.300 398,686 -12,000 0.24% 2,113,036
2015-04-29 2015-04-27 4.950 410,686 -12,001 0.24% 2,032,896
2015-04-28 2015-04-24 4.800 422,687 +185,675 0.25% 2,028,898
2015-04-27 2015-04-23 4.850 237,012 +12,000 0.14% 1,149,508
2015-04-24 2015-04-22 4.900 225,012 -8,700 0.13% 1,102,559
2015-04-23 2015-04-21 4.800 233,712 +20,700 0.14% 1,121,818
2015-04-08 2015-04-01 3.350 213,012 -9,900 0.13% 713,590
2015-03-27 2015-03-25 3.450 222,912 -4,500 0.13% 769,046
2015-03-23 2015-03-19 3.300 227,412 +9,900 0.13% 750,460
2015-02-26 2015-02-24 3.500 217,512 -2,875 0.13% 761,292
2015-02-06 2015-02-04 3.900 220,387 -2,500 0.13% 859,509
2015-01-02 2014-12-29 4.100 222,887 -2,500 0.13% 913,837
2014-12-19 2014-12-17 4.150 225,387 -250 0.13% 935,356
2014-12-09 2014-12-05 5.600 225,637 -1,500 0.13% 1,263,567
2014-12-03 2014-12-01 5.900 227,137 -1,200 0.13% 1,340,108
2014-12-01 2014-11-27 6.000 228,337 -250 0.14% 1,370,022
2014-11-27 2014-11-25 6.500 228,587 -715,760 0.14% 1,485,815
2014-11-14 2014-11-12 6.920 944,347 +708,260 0.56% 6,534,881
2014-10-28 2014-10-24 6.440 236,087 +7,500 0.14% 1,520,400
2014-10-21 2014-10-17 6.680 228,587 +525 0.14% 1,526,961
2014-10-17 2014-10-15 6.880 228,062 +3,925 0.14% 1,569,067
2014-10-07 2014-10-03 6.880 224,137 +5,000 0.13% 1,542,063
2014-10-06 2014-09-30 6.760 219,137 -425 0.13% 1,481,366
2014-10-03 2014-09-29 6.880 219,562 +2,500 0.13% 1,510,587
2014-09-29 2014-09-25 7.480 217,062 -5,000 0.13% 1,623,624
2014-09-25 2014-09-23 7.760 222,062 -3,000 0.13% 1,723,201
2014-09-24 2014-09-22 7.440 225,062 +20,000 0.13% 1,674,461
2014-09-04 2014-09-02 9.000 205,062 +4,000 0.12% 1,845,558
2014-09-01 2014-08-28 9.120 201,062 -10,000 0.12% 1,833,685
2014-08-29 2014-08-27 9.280 211,062 +10,000 0.12% 1,958,655
2014-08-28 2014-08-26 9.240 201,062 -45,000 0.12% 1,857,813
2014-08-27 2014-08-25 9.440 246,062 -500 0.15% 2,322,825
2014-08-26 2014-08-22 9.960 246,562 -25,775 0.15% 2,455,758
2014-08-25 2014-08-21 10.000 272,337 +22,500 0.16% 2,723,370
2014-08-22 2014-08-20 10.400 249,837 +35,250 0.15% 2,598,305
2014-08-19 2014-08-15 9.040 214,587 +20,000 0.13% 1,939,866
2014-08-18 2014-08-14 8.840 194,587 -5,000 0.12% 1,720,149
2014-08-15 2014-08-13 8.960 199,587 +12,750 0.12% 1,788,300
2014-08-12 2014-08-08 8.640 186,837 +1,500 0.11% 1,614,272
2014-08-08 2014-08-06 8.680 185,337 +250 0.11% 1,608,725
2014-08-07 2014-08-05 8.760 185,087 -875 0.11% 1,621,362
2014-08-05 2014-08-01 8.760 185,962 +750 0.11% 1,629,027
2014-07-31 2014-07-29 9.080 185,212 -3,750 0.11% 1,681,725
2014-07-30 2014-07-28 8.840 188,962 +5,000 0.11% 1,670,424
2014-07-18 2014-07-16 8.720 183,962 +2,500 0.11% 1,604,149
2014-07-08 2014-07-04 8.920 181,462 +2,000 0.11% 1,618,641
2014-06-19 2014-06-17 9.520 179,462 +2,500 0.11% 1,708,478
2014-06-13 2014-06-11 10.200 176,962 +750 0.10% 1,805,012
2014-06-11 2014-06-09 9.680 176,212 -3,250 0.10% 1,705,732
2014-06-10 2014-06-06 8.840 179,462 -10,750 0.11% 1,586,444
2014-06-09 2014-06-05 9.000 190,212 -12,125 0.11% 1,711,908
2014-06-04 2014-05-30 6.440 202,337 +5,000 0.12% 1,303,050
2014-05-30 2014-05-28 7.240 197,337 -5,000 0.12% 1,428,720
2014-05-28 2014-05-26 7.400 202,337 +5,000 0.12% 1,497,294
2014-05-27 2014-05-23 7.360 197,337 -5,000 0.12% 1,452,400
2014-05-26 2014-05-22 8.040 202,337 +10,000 0.12% 1,626,789
2014-05-14 2014-05-12 6.760 192,337 -16,400 0.11% 1,300,198
2014-05-12 2014-05-08 6.160 208,737 +16,400 0.12% 1,285,820
2014-04-17 2014-04-15 7.120 192,337 +3,250 0.11% 1,369,439
2014-03-19 2014-03-17 8.920 189,087 -1,250 0.11% 1,686,656
2014-03-18 2014-03-14 8.880 190,337 +250 0.11% 1,690,193
2014-03-12 2014-03-10 9.280 190,087 -2,500 0.11% 1,764,007
2014-03-06 2014-03-04 9.240 192,587 +2,500 0.11% 1,779,504
2014-02-04 2014-01-28 9.280 190,087 +50,000 0.11% 1,764,007
2014-01-28 2014-01-24 9.440 140,087 -3,750 0.08% 1,322,421
2014-01-22 2014-01-20 9.920 143,837 -125 0.09% 1,426,863
2013-12-23 2013-12-19 9.440 143,962 -2,500 0.09% 1,359,001
2013-12-09 2013-12-05 10.000 146,462 +2,500 0.09% 1,464,620
2013-12-05 2013-12-03 10.600 143,962 -6,447 0.09% 1,525,997
2013-11-28 2013-11-26 10.200 150,409 -1,250 0.09% 1,534,172
2013-11-26 2013-11-22 10.800 151,659 -2,500 0.09% 1,637,917
2013-11-25 2013-11-21 11.200 154,159 +5,000 0.09% 1,726,581
2013-11-22 2013-11-20 10.600 149,159 -6,250 0.09% 1,581,085
2013-11-20 2013-11-18 10.000 155,409 +1,250 0.09% 1,554,090
2013-11-19 2013-11-15 9.840 154,159 -4,500 0.09% 1,516,925
2013-11-18 2013-11-14 9.840 158,659 -25,000 0.09% 1,561,205
2013-11-15 2013-11-13 9.600 183,659 +25,000 0.11% 1,763,126
2013-11-11 2013-11-07 10.000 158,659 +5,000 0.09% 1,586,590
2013-11-07 2013-11-05 10.200 153,659 -2,500 0.09% 1,567,322
2013-11-04 2013-10-31 10.800 156,159 +2,500 0.09% 1,686,517
2013-11-01 2013-10-30 10.200 153,659 -19,875 0.09% 1,567,322
2013-10-31 2013-10-29 9.920 173,534 -5,125 0.10% 1,721,457
2013-10-29 2013-10-25 9.960 178,659 +25,000 0.11% 1,779,444
2013-10-24 2013-10-22 10.400 153,659 -2,500 0.09% 1,598,054
2013-10-23 2013-10-21 10.200 156,159 -3,750 0.09% 1,592,822
2013-10-22 2013-10-18 10.400 159,909 -108,100 0.09% 1,663,054
2013-10-21 2013-10-17 11.200 268,009 +39,350 0.16% 3,001,701
2013-10-17 2013-10-15 9.720 228,659 -900 0.14% 2,222,565
2013-09-18 2013-09-16 10.000 229,559 -5,000 0.14% 2,295,590
2013-09-17 2013-09-13 10.000 234,559 -5,000 0.14% 2,345,590
2013-09-16 2013-09-12 10.200 239,559 +5,000 0.14% 2,443,502
2013-09-12 2013-09-10 10.600 234,559 +30,000 0.14% 2,486,325
2013-09-09 2013-09-05 10.400 204,559 +52,500 0.12% 2,127,414
2013-09-04 2013-09-02 10.600 152,059 +2,500 0.09% 1,611,825
2013-09-03 2013-08-30 10.200 149,559 +900 0.09% 1,525,502
2013-08-22 2013-08-20 10.400 148,659 -1,250 0.09% 1,546,054
2013-08-19 2013-08-15 10.800 149,909 +10,000 0.09% 1,619,017
2013-08-16 2013-08-13 11.400 139,909 -49,325 0.08% 1,594,963
2013-08-13 2013-08-09 10.800 189,234 -13,750 0.11% 2,043,727
2013-08-06 2013-08-02 9.840 202,984 +2,500 0.12% 1,997,363
2013-08-02 2013-07-31 9.400 200,484 -1,250 0.12% 1,884,550
2013-07-26 2013-07-24 10.400 201,734 +29,325 0.12% 2,098,034
2013-07-22 2013-07-18 10.200 172,409 -7 0.10% 1,758,572
2013-07-19 2013-07-17 10.200 172,416 +255 0.10% 1,758,643
2013-07-16 2013-07-12 10.800 172,161 -12,500 0.10% 1,859,339
2013-07-12 2013-07-10 10.400 184,661 -35,000 0.11% 1,920,474
2013-06-06 2013-06-04 11.800 219,661 +32,500 0.13% 2,592,000
2013-05-27 2013-05-23 12.000 187,161 -100 0.11% 2,245,932
2013-05-21 2013-05-16 12.800 187,261 +475 0.11% 2,396,941
2013-05-20 2013-05-15 13.200 186,786 +49,525 0.11% 2,465,575
2013-05-15 2013-05-13 13.000 137,261 -2,500 0.08% 1,784,393
2013-05-09 2013-05-07 13.400 139,761 +7,225 0.08% 1,872,797
2013-05-03 2013-04-30 13.000 132,536 -750 0.08% 1,722,968
2013-04-30 2013-04-26 13.200 133,286 -37,500 0.08% 1,759,375
2013-04-26 2013-04-24 13.000 170,786 +750 0.10% 2,220,218
2013-04-23 2013-04-19 12.800 170,036 -1,000 0.10% 2,176,461
2013-04-18 2013-04-16 12.400 171,036 +750 0.10% 2,120,846
2013-04-16 2013-04-12 12.800 170,286 +12,500 0.10% 2,179,661
2013-03-19 2013-03-15 13.800 157,786 +25,000 0.09% 2,177,447
2013-03-14 2013-03-12 14.800 132,786 +1,250 0.08% 1,965,233
2013-03-13 2013-03-11 15.200 131,536 +2,500 0.08% 1,999,347
2013-03-08 2013-03-06 15.000 129,036 -500 0.08% 1,935,540
2013-03-04 2013-02-28 15.800 129,536 -14,125 0.08% 2,046,669
2013-03-01 2013-02-27 15.000 143,661 -9,375 0.09% 2,154,915
2013-02-19 2013-02-15 16.800 153,036 -250 0.09% 2,571,005
2013-02-06 2013-02-04 17.200 153,286 -2,500 0.09% 2,636,519
2013-02-04 2013-01-31 16.200 155,786 +2,500 0.09% 2,523,733
2013-01-25 2013-01-23 17.200 153,286 -1,250 0.09% 2,636,519
2013-01-17 2013-01-15 18.200 154,536 +5,000 0.09% 2,812,555
2013-01-16 2013-01-14 19.200 149,536 +2,500 0.09% 2,871,091
2013-01-14 2013-01-10 20.800 147,036 -35,775 0.09% 3,058,349
2013-01-10 2013-01-08 19.000 182,811 +25,500 0.11% 3,473,409
2013-01-09 2013-01-07 17.200 157,311 -173 0.09% 2,705,749
2013-01-08 2013-01-04 16.600 157,484 -22,775 0.09% 2,614,234
2013-01-07 2013-01-03 17.000 180,259 +25,000 0.11% 3,064,403
2012-12-18 2012-12-14 14.000 155,259 -2,500 0.09% 2,173,626
2012-12-17 2012-12-13 14.200 157,759 -2,250 0.09% 2,240,178
2012-12-14 2012-12-12 13.600 160,009 -250 0.09% 2,176,122
2012-12-12 2012-12-10 13.400 160,259 -11,475 0.09% 2,147,471
2012-12-11 2012-12-07 14.000 171,734 -1,250 0.10% 2,404,276
2012-12-07 2012-12-05 13.600 172,984 +1,250 0.10% 2,352,582
2012-12-06 2012-12-04 13.200 171,734 -15,000 0.10% 2,266,889
2012-12-04 2012-11-30 12.800 186,734 +9,250 0.11% 2,390,195
2012-12-03 2012-11-29 13.200 177,484 +7,000 0.11% 2,342,789
2012-11-29 2012-11-27 13.600 170,484 +15,000 0.10% 2,318,582
2012-11-28 2012-11-26 14.200 155,484 -25,000 0.09% 2,207,873
2012-11-27 2012-11-23 14.600 180,484 -15,000 0.11% 2,635,066
2012-11-23 2012-11-21 14.000 195,484 +15,000 0.12% 2,736,776
2012-11-22 2012-11-20 14.200 180,484 -1,250 0.11% 2,562,873
2012-11-21 2012-11-19 14.000 181,734 +25,021 0.11% 2,544,276
2012-11-12 2012-11-08 15.200 156,713 -12,475 0.09% 2,382,038
2012-11-08 2012-11-06 16.400 169,188 -12,500 0.10% 2,774,683
2012-11-07 2012-11-05 16.600 181,688 +8,750 0.11% 3,016,021
2012-11-06 2012-11-02 15.400 172,938 +15,000 0.10% 2,663,245
2012-11-05 2012-11-01 15.200 157,938 -48,075 0.09% 2,400,658
2012-11-02 2012-10-31 14.800 206,013 -7,500 0.12% 3,048,992
2012-11-01 2012-10-30 14.400 213,513 +28,075 0.13% 3,074,587
2012-10-31 2012-10-29 14.800 185,438 +18,000 0.11% 2,744,482
2012-10-30 2012-10-26 14.800 167,438 -2,500 0.10% 2,478,082
2012-10-29 2012-10-25 16.000 169,938 -5,025 0.10% 2,719,008
2012-10-26 2012-10-24 15.200 174,963 +250 0.10% 2,659,438
2012-10-25 2012-10-22 14.200 174,713 +15,500 0.10% 2,480,925
2012-10-10 2012-10-08 13.200 159,213 +500 0.09% 2,101,612
2012-10-05 2012-10-03 13.600 158,713 -1,250 0.09% 2,158,497
2012-09-25 2012-09-21 13.200 159,963 +2,775 0.09% 2,111,512
2012-09-24 2012-09-20 13.200 157,188 +1,250 0.09% 2,074,882
2012-09-20 2012-09-18 13.600 155,938 +750 0.09% 2,120,757
2012-09-18 2012-09-14 12.800 155,188 -3,750 0.09% 1,986,406
2012-09-14 2012-09-12 12.200 158,938 -250 0.09% 1,939,044
2012-09-13 2012-09-11 12.200 159,188 +3,350 0.09% 1,942,094
2012-09-05 2012-09-03 13.400 155,838 -250 0.09% 2,088,229
2012-09-04 2012-08-31 13.400 156,088 -2,500 0.09% 2,091,579
2012-08-27 2012-08-23 14.600 158,588 +2,500 0.09% 2,315,385
2012-08-22 2012-08-20 13.400 156,088 +500 0.09% 2,091,579
2012-08-17 2012-08-15 13.800 155,588 -750 0.09% 2,147,114
2012-08-14 2012-08-10 14.200 156,338 -250 0.09% 2,220,000
2012-08-13 2012-08-09 14.800 156,588 -15,500 0.09% 2,317,502
2012-08-10 2012-08-08 14.600 172,088 -575 0.10% 2,512,485
2012-07-24 2012-07-20 13.200 172,663 -12,500 0.10% 2,279,152
2012-07-20 2012-07-18 14.000 185,163 -22,500 0.11% 2,592,282
2012-07-19 2012-07-17 14.200 207,663 -12,500 0.12% 2,948,815
2012-07-13 2012-07-11 14.600 220,163 +25,000 0.13% 3,214,380
2012-07-11 2012-07-09 15.400 195,163 -5,000 0.12% 3,005,510
2012-07-10 2012-07-06 15.800 200,163 +750 0.12% 3,162,575
2012-07-06 2012-07-04 15.000 199,413 -26,950 0.12% 2,991,195
2012-07-05 2012-07-03 14.400 226,363 +25,000 0.13% 3,259,627
2012-07-03 2012-06-28 16.800 201,363 -5,550 0.12% 3,382,898
2012-06-28 2012-06-26 17.200 206,913 +2,500 0.12% 3,558,904
2012-06-27 2012-06-25 17.200 204,413 -25,750 0.12% 3,515,904
2012-06-22 2012-06-20 17.800 230,163 +23,250 0.14% 4,096,901
2012-06-13 2012-06-11 17.600 206,913 -12,600 0.12% 3,641,669
2012-06-12 2012-06-08 20.400 219,513 -2,500 0.13% 4,478,065
2012-06-11 2012-06-07 20.400 222,013 -12,400 0.13% 4,529,065
2012-06-07 2012-06-05 20.000 234,413 +27,500 0.14% 4,688,260
2012-06-06 2012-06-04 20.000 206,913 +2,500 0.12% 4,138,260
2012-06-04 2012-05-31 20.800 204,413 -5,000 0.12% 4,251,790
2012-05-31 2012-05-29 21.200 209,413 -29,000 0.12% 4,439,556
2012-05-28 2012-05-24 20.400 238,413 -1,250 0.14% 4,863,625
2012-05-25 2012-05-23 20.400 239,663 +30,000 0.14% 4,889,125
2012-05-23 2012-05-21 21.200 209,663 -25,000 0.12% 4,444,856
2012-05-21 2012-05-17 21.200 234,663 -1,500 0.14% 4,974,856
2012-05-18 2012-05-16 21.200 236,163 +5,000 0.14% 5,006,656
2012-05-16 2012-05-14 22.800 231,163 +27,500 0.14% 5,270,516
2012-05-15 2012-05-11 22.800 203,663 -5,000 0.12% 4,643,516
2012-05-14 2012-05-10 22.000 208,663 +5,000 0.12% 4,590,586
2012-05-11 2012-05-09 23.600 203,663 +1,250 0.12% 4,806,447
2012-05-09 2012-05-07 24.800 202,413 -2,500 0.12% 5,019,842
2012-04-30 2012-04-26 25.200 204,913 +1,000 0.12% 5,163,808
2012-04-27 2012-04-25 25.200 203,913 +2,500 0.12% 5,138,608
2012-04-24 2012-04-20 26.800 201,413 +1,275 0.12% 5,397,868
2012-04-20 2012-04-18 28.000 200,138 -1,250 0.12% 5,603,864
2012-04-18 2012-04-16 27.600 201,388 -1,250 0.12% 5,558,309
2012-04-10 2012-04-03 27.600 202,638 +1,250 0.12% 5,592,809
2012-04-05 2012-04-02 26.000 201,388 -2,500 0.12% 5,236,088
2012-04-03 2012-03-30 26.000 203,888 +1,250 0.12% 5,301,088
2012-04-02 2012-03-29 27.600 202,638 +500 0.12% 5,592,809
2012-03-30 2012-03-28 28.400 202,138 +2,500 0.12% 5,740,719
2012-03-29 2012-03-27 29.200 199,638 +3,000 0.12% 5,829,430
2012-03-27 2012-03-23 28.400 196,638 -1,000 0.12% 5,584,519
2012-03-23 2012-03-21 29.200 197,638 -500 0.12% 5,771,030
2012-03-22 2012-03-20 30.000 198,138 -1,000 0.12% 5,944,140
2012-03-21 2012-03-19 30.400 199,138 -2,500 0.12% 6,053,795
2012-03-20 2012-03-16 31.200 201,638 -5,000 0.12% 6,291,106
2012-03-19 2012-03-15 31.600 206,638 +3,750 0.12% 6,529,761
2012-03-16 2012-03-14 32.400 202,888 -25,000 0.12% 6,573,571
2012-03-15 2012-03-13 32.800 227,888 -6,225 0.13% 7,474,726
2012-03-14 2012-03-12 32.400 234,113 +27,000 0.14% 7,585,261
2012-03-13 2012-03-09 33.200 207,113 +3,750 0.12% 6,876,152
2012-03-12 2012-03-08 33.200 203,363 -5,550 0.12% 6,751,652
2012-03-09 2012-03-07 33.200 208,913 +2,500 0.12% 6,935,912
2012-03-08 2012-03-06 33.200 206,413 +13,500 0.12% 6,852,912
2012-03-07 2012-03-05 36.000 192,913 -3,975 0.12% 6,944,868
2012-03-06 2012-03-02 33.200 196,888 -11,600 0.12% 6,536,682
2012-03-05 2012-03-01 32.800 208,488 +1,600 0.13% 6,838,406
2012-03-02 2012-02-29 32.400 206,888 +3,000 0.13% 6,703,171
2012-03-01 2012-02-28 32.400 203,888 +19,500 0.12% 6,605,971
2012-02-29 2012-02-27 32.400 184,388 +3,200 0.11% 5,974,171
2012-02-28 2012-02-24 33.600 181,188 -15,075 0.11% 6,087,917
2012-02-27 2012-02-23 31.600 196,263 -1,125 0.12% 6,201,911
2012-02-24 2012-02-22 32.000 197,388 +7,250 0.12% 6,316,416
2012-02-23 2012-02-21 32.400 190,138 -6,575 0.12% 6,160,471
2012-02-22 2012-02-20 30.800 196,713 -6,925 0.12% 6,058,760
2012-02-21 2012-02-17 31.600 203,638 -1,750 0.12% 6,434,961
2012-02-20 2012-02-16 31.600 205,388 +15,000 0.12% 6,490,261
2012-02-17 2012-02-15 32.400 190,388 -1,250 0.12% 6,168,571
2012-02-16 2012-02-14 31.200 191,638 -13,500 0.12% 5,979,106
2012-02-14 2012-02-10 32.000 205,138 +10,000 0.12% 6,564,416
2012-02-13 2012-02-09 33.200 195,138 +1,075 0.12% 6,478,582
2012-02-10 2012-02-08 33.200 194,063 +8,000 0.12% 6,442,892
2012-02-09 2012-02-07 31.200 186,063 +125 0.11% 5,805,166
2012-02-08 2012-02-06 32.000 185,938 +1,350 0.11% 5,950,016
2012-02-07 2012-02-03 32.800 184,588 -8,225 0.11% 6,054,486
2012-02-06 2012-02-02 30.400 192,813 -9,500 0.12% 5,861,515
2012-02-03 2012-02-01 29.200 202,313 -2,500 0.12% 5,907,540
2012-02-02 2012-01-31 28.400 204,813 -3,250 0.12% 5,816,689
2012-02-01 2012-01-30 28.400 208,063 -7,500 0.13% 5,908,989
2012-01-31 2012-01-27 28.400 215,563 +4,500 0.13% 6,121,989
2012-01-30 2012-01-26 29.600 211,063 -500 0.13% 6,247,465
2012-01-27 2012-01-20 28.000 211,563 +2,750 0.13% 5,923,764
2012-01-26 2012-01-19 28.000 208,813 -2,500 0.13% 5,846,764
2012-01-20 2012-01-18 27.200 211,313 +2,375 0.13% 5,747,714
2012-01-19 2012-01-17 28.000 208,938 +4,375 0.13% 5,850,264
2012-01-18 2012-01-16 26.400 204,563 +1,306 0.12% 5,400,463
2012-01-17 2012-01-13 27.200 203,257 +3,250 0.12% 5,528,590
2012-01-16 2012-01-12 26.800 200,007 -750 0.12% 5,360,188
2012-01-12 2012-01-10 26.000 200,757 +3,000 0.12% 5,219,682
2012-01-10 2012-01-06 25.200 197,757 +2,750 0.12% 4,983,476
2012-01-06 2012-01-04 28.400 195,007 -22,125 0.12% 5,538,199
2012-01-05 2012-01-03 28.400 217,132 +22,125 0.13% 6,166,549
2012-01-04 2011-12-30 28.000 195,007 +3,250 0.12% 5,460,196
2012-01-03 2011-12-29 28.400 191,757 -2,175 0.12% 5,445,899
2011-12-30 2011-12-28 28.800 193,932 +1,250 0.12% 5,585,242
2011-12-23 2011-12-21 29.600 192,682 -1,000 0.12% 5,703,387
2011-12-22 2011-12-20 30.400 193,682 +1,000 0.12% 5,887,933
2011-12-19 2011-12-15 28.800 192,682 +2,500 0.12% 5,549,242
2011-12-15 2011-12-13 30.800 190,182 +1,250 0.12% 5,857,606
2011-12-13 2011-12-09 31.600 188,932 +2,500 0.11% 5,970,251
2011-12-12 2011-12-08 32.400 186,432 +1,250 0.11% 6,040,397
2011-12-09 2011-12-07 32.400 185,182 -2,500 0.11% 5,999,897
2011-12-08 2011-12-06 32.000 187,682 +10,000 0.11% 6,005,824
2011-12-07 2011-12-05 32.400 177,682 +2,500 0.11% 5,756,897
2011-12-06 2011-12-02 33.200 175,182 -250 0.11% 5,816,042
2011-12-05 2011-12-01 33.600 175,432 -1,750 0.11% 5,894,515
2011-12-02 2011-11-30 32.000 177,182 +3,750 0.11% 5,669,824
2011-12-01 2011-11-29 34.000 173,432 -4,750 0.11% 5,896,688
2011-11-30 2011-11-28 33.200 178,182 +500 0.11% 5,915,642
2011-11-29 2011-11-25 30.800 177,682 +487 0.11% 5,472,606
2011-11-28 2011-11-24 32.000 177,195 +625 0.11% 5,670,240
2011-11-25 2011-11-23 31.600 176,570 -1,000 0.11% 5,579,612
2011-11-24 2011-11-22 33.600 177,570 +500 0.11% 5,966,352
2011-11-23 2011-11-21 34.800 177,070 -32,000 0.11% 6,162,036
2011-11-22 2011-11-18 32.400 209,070 +31,250 0.13% 6,773,868
2011-11-21 2011-11-17 33.200 177,820 -27,500 0.11% 5,903,624
2011-11-18 2011-11-16 33.600 205,320 +28,750 0.12% 6,898,752
2011-11-17 2011-11-15 34.800 176,570 +2,000 0.11% 6,144,636
2011-11-16 2011-11-14 36.000 174,570 -5,525 0.11% 6,284,520
2011-11-15 2011-11-11 34.000 180,095 -10,725 0.11% 6,123,230
2011-11-14 2011-11-10 29.200 190,820 -12,500 0.12% 5,571,944
2011-11-11 2011-11-09 30.000 203,320 +725 0.12% 6,099,600
2011-11-10 2011-11-08 30.000 202,595 -8,250 0.12% 6,077,850
2011-11-08 2011-11-04 30.000 210,845 +5,025 0.13% 6,325,350
2011-11-07 2011-11-03 29.600 205,820 -2,000 0.12% 6,092,272
2011-11-04 2011-11-02 29.600 207,820 +2,500 0.13% 6,151,472
2011-11-03 2011-11-01 28.800 205,320 +500 0.12% 5,913,216
2011-11-02 2011-10-31 30.400 204,820 +2,250 0.12% 6,226,528
2011-11-01 2011-10-28 30.000 202,570 +14,000 0.12% 6,077,100
2011-10-31 2011-10-27 31.200 188,570 +15,000 0.11% 5,883,384
2011-10-28 2011-10-26 28.000 173,570 -1,250 0.11% 4,859,960
2011-10-26 2011-10-24 26.400 174,820 -3,500 0.11% 4,615,248
2011-10-25 2011-10-21 24.400 178,320 +2,500 0.11% 4,351,008
2011-10-20 2011-10-18 23.600 175,820 -1,500 0.11% 4,149,352
2011-10-19 2011-10-17 26.800 177,320 +2,500 0.11% 4,752,176
2011-10-14 2011-10-12 26.000 174,820 -750 0.11% 4,545,320
2011-10-13 2011-10-11 22.400 175,570 -2,500 0.11% 3,932,768
2011-10-11 2011-10-07 21.200 178,070 +2,500 0.11% 3,775,084
2011-10-07 2011-10-04 18.600 175,570 -750 0.11% 3,265,602
2011-10-04 2011-09-30 20.400 176,320 -1,250 0.11% 3,596,928
2011-10-03 2011-09-28 20.000 177,570 -5,750 0.11% 3,551,400
2011-09-30 2011-09-27 19.800 183,320 +8,500 0.11% 3,629,736
2011-09-27 2011-09-23 20.400 174,820 +150 0.11% 3,566,328
2011-09-23 2011-09-21 23.600 174,670 -750 0.11% 4,122,212
2011-09-20 2011-09-16 27.600 175,420 +1,250 0.11% 4,841,592
2011-09-15 2011-09-12 28.800 174,170 -2,500 0.11% 5,016,096
2011-09-08 2011-09-06 30.400 176,670 +3,750 0.11% 5,370,768
2011-09-07 2011-09-05 32.000 172,920 -500 0.10% 5,533,440
2011-09-06 2011-09-02 32.800 173,420 -7,500 0.10% 5,688,176
2011-09-05 2011-09-01 32.400 180,920 +5,500 0.11% 5,861,808
2011-09-02 2011-08-31 33.600 175,420 +2,500 0.11% 5,894,112
2011-08-31 2011-08-29 28.000 172,920 -12,500 0.10% 4,841,760
2011-08-26 2011-08-24 28.400 185,420 -250 0.11% 5,265,928
2011-08-25 2011-08-23 29.200 185,670 -2,500 0.11% 5,421,564
2011-08-24 2011-08-22 28.800 188,170 -250 0.11% 5,419,296
2011-08-23 2011-08-19 30.400 188,420 +12,500 0.11% 5,727,968
2011-08-22 2011-08-18 32.000 175,920 -13,000 0.11% 5,629,440
2011-08-19 2011-08-17 32.000 188,920 -10,625 0.11% 6,045,440
2011-08-18 2011-08-16 32.000 199,545 +12,500 0.12% 6,385,440
2011-08-15 2011-08-11 31.600 187,045 -7,500 0.11% 5,910,622
2011-08-12 2011-08-10 31.600 194,545 +1,000 0.12% 6,147,622
2011-08-11 2011-08-09 30.800 193,545 -1,500 0.12% 5,961,186
2011-08-10 2011-08-08 32.800 195,045 -30,000 0.12% 6,397,476
2011-08-09 2011-08-05 34.400 225,045 +4,750 0.14% 7,741,548
2011-08-08 2011-08-04 37.200 220,295 +2,250 0.13% 8,194,974
2011-08-05 2011-08-03 38.000 218,045 +4,975 0.13% 8,285,710
2011-08-04 2011-08-02 39.200 213,070 +19,525 0.13% 8,352,344
2011-08-02 2011-07-29 39.600 193,545 -750 0.12% 7,664,382
2011-08-01 2011-07-28 38.800 194,295 -6,250 0.12% 7,538,646
2011-07-29 2011-07-27 39.600 200,545 +2,000 0.12% 7,941,582
2011-07-28 2011-07-26 39.200 198,545 +750 0.12% 7,782,964
2011-07-26 2011-07-22 40.000 197,795 -1,750 0.12% 7,911,800
2011-07-25 2011-07-21 38.000 199,545 -9,375 0.12% 7,582,710
2011-07-21 2011-07-19 38.400 208,920 -7,500 0.13% 8,022,528
2011-07-20 2011-07-18 39.600 216,420 +1,250 0.13% 8,570,232
2011-07-19 2011-07-15 39.600 215,170 -1,250 0.13% 8,520,732
2011-07-18 2011-07-14 40.000 216,420 -18,500 0.13% 8,656,800
2011-07-15 2011-07-13 41.200 234,920 +25,000 0.14% 9,678,704
2011-07-14 2011-07-12 40.400 209,920 +375 0.13% 8,480,768
2011-07-13 2011-07-11 42.800 209,545 -24,700 0.13% 8,968,526
2011-07-12 2011-07-08 42.400 234,245 +26,450 0.14% 9,931,988
2011-07-11 2011-07-07 42.800 207,795 -2,275 0.13% 8,893,626
2011-07-08 2011-07-06 42.000 210,070 +10,825 0.13% 8,822,940
2011-07-07 2011-07-05 44.400 199,245 -17,200 0.12% 8,846,478
2011-07-06 2011-07-04 34.000 216,445 +28,250 0.13% 7,359,130
2011-07-05 2011-06-30 36.400 188,195 -45,750 0.11% 6,850,298
2011-07-04 2011-06-29 40.400 233,945 +7,500 0.14% 9,451,378
2011-06-29 2011-06-27 46.000 226,445 +750 0.14% 10,416,470
2011-06-28 2011-06-24 44.400 225,695 +1,000 0.14% 10,020,858
2011-06-27 2011-06-23 45.200 224,695 +3,250 0.14% 10,156,214
2011-06-24 2011-06-22 48.000 221,445 -4,000 0.13% 10,629,360
2011-06-23 2011-06-21 47.200 225,445 -3,750 0.14% 10,641,004
2011-06-22 2011-06-20 37.200 229,195 +250 0.14% 8,526,054
2011-06-21 2011-06-17 43.200 228,945 +250 0.14% 9,890,424
2011-06-20 2011-06-16 45.200 228,695 +5,000 0.14% 10,337,014
2011-06-17 2011-06-15 48.800 223,695 +2,500 0.14% 10,916,316
2011-06-14 2011-06-10 50.400 221,195 -1,000 0.13% 11,148,228
2011-06-13 2011-06-09 52.000 222,195 +5,000 0.13% 11,554,140
2011-06-03 2011-06-01 61.200 217,195 -2,000 0.13% 13,292,334
2011-06-02 2011-05-31 65.200 219,195 +7,500 0.13% 14,291,514
2011-05-31 2011-05-27 63.200 211,695 +250 0.13% 13,379,124
2011-05-30 2011-05-26 62.000 211,445 +525 0.13% 13,109,590
2011-05-27 2011-05-25 61.200 210,920 -1,250 0.13% 12,908,304
2011-05-26 2011-05-24 62.400 212,170 -1,000 0.13% 13,239,408
2011-05-25 2011-05-23 64.000 213,170 +250 0.13% 13,642,880
2011-05-24 2011-05-20 66.000 212,920 -400 0.13% 14,052,720
2011-05-23 2011-05-19 67.200 213,320 -12 0.13% 14,335,104
2011-05-20 2011-05-18 68.000 213,332 +375 0.13% 14,506,576
2011-05-19 2011-05-17 68.000 212,957 -275 0.13% 14,481,076
2011-05-17 2011-05-13 68.000 213,232 +850 0.13% 14,499,776
2011-05-16 2011-05-12 67.600 212,382 -600 0.13% 14,357,023
2011-05-13 2011-05-11 69.200 212,982 +1,750 0.13% 14,738,354
2011-05-12 2011-05-09 72.000 211,232 -1,750 0.13% 15,208,704
2011-05-11 2011-05-06 66.800 212,982 +1,000 0.13% 14,227,198
2011-05-09 2011-05-05 68.000 211,982 +750 0.13% 14,414,776
2011-05-05 2011-05-03 74.000 211,232 +500 0.13% 15,631,168
2011-05-04 2011-04-29 73.200 210,732 +500 0.13% 15,425,582
2011-05-03 2011-04-28 77.200 210,232 -500 0.13% 16,229,910
2011-04-29 2011-04-27 76.400 210,732 +750 0.13% 16,099,925
2011-04-28 2011-04-26 80.000 209,982 +175 0.13% 16,798,560
2011-04-27 2011-04-21 82.800 209,807 +2,075 0.13% 17,372,020
2011-04-26 2011-04-20 86.800 207,732 -1,250 0.13% 18,031,138
2011-04-21 2011-04-19 86.000 208,982 -875 0.13% 17,972,452
2011-04-20 2011-04-18 88.800 209,857 -7,125 0.13% 18,635,302
2011-04-19 2011-04-15 90.400 216,982 +23,925 0.13% 19,615,173
2011-04-18 2011-04-14 87.600 193,057 +3,650 0.12% 16,911,793
2011-04-15 2011-04-13 87.600 189,407 +2,450 0.11% 16,592,053
2011-04-14 2011-04-12 89.600 186,957 +22,375 0.11% 16,751,347
2011-04-13 2011-04-11 88.000 164,582 +7,125 0.10% 14,483,216
2011-04-12 2011-04-08 72.800 157,457 +900 0.10% 11,462,870
2011-04-11 2011-04-07 73.600 156,557 +225 0.09% 11,522,595
2011-04-08 2011-04-06 71.200 156,332 -2,500 0.09% 11,130,838
2011-04-07 2011-04-04 75.200 158,832 +6,539 0.10% 11,944,166
2011-04-06 2011-04-01 62.000 152,293 +250 0.09% 9,442,166
2011-04-01 2011-03-30 63.200 152,043 -2,500 0.09% 9,609,118
2011-03-29 2011-03-25 65.200 154,543 +2,500 0.09% 10,076,204
2011-03-28 2011-03-24 65.200 152,043 +250 0.09% 9,913,204
2011-03-23 2011-03-21 67.200 151,793 +475 0.09% 10,200,490
2011-03-22 2011-03-18 65.200 151,318 +2,500 0.09% 9,865,934
2011-03-15 2011-03-11 64.800 148,818 +245 0.09% 9,643,406
2011-03-11 2011-03-09 66.800 148,573 -875 0.09% 9,924,676
2011-03-10 2011-03-08 66.800 149,448 -1,250 0.09% 9,983,126
2011-03-09 2011-03-07 66.000 150,698 -375 0.09% 9,946,068
2011-03-07 2011-03-03 68.000 151,073 -2,250 0.09% 10,272,964
2011-03-04 2011-03-02 65.600 153,323 -7,750 0.09% 10,057,989
2011-03-03 2011-03-01 65.200 161,073 +1,500 0.10% 10,501,960
2011-03-02 2011-02-28 60.400 159,573 -750 0.10% 9,638,209
2011-03-01 2011-02-25 61.600 160,323 +3,375 0.10% 9,875,897
2011-02-28 2011-02-24 60.400 156,948 +8,500 0.10% 9,479,659
2011-02-25 2011-02-23 67.600 148,448 +1,000 0.09% 10,035,085
2011-02-24 2011-02-22 68.800 147,448 +750 0.09% 10,144,422
2011-02-22 2011-02-18 74.400 146,698 +250 0.09% 10,914,331
2011-02-21 2011-02-17 78.000 146,448 +1,750 0.09% 11,422,944
2011-02-18 2011-02-16 73.200 144,698 -3,000 0.09% 10,591,894
2011-02-17 2011-02-15 76.400 147,698 +4,450 0.09% 11,284,127
2011-02-16 2011-02-14 80.400 143,248 -3,750 0.09% 11,517,139
2011-02-15 2011-02-11 79.600 146,998 +3,750 0.09% 11,701,041
2011-02-14 2011-02-10 85.200 143,248 +500 0.09% 12,204,730
2011-02-10 2011-02-08 90.000 142,748 -1,700 0.09% 12,847,320
2011-02-09 2011-02-07 90.000 144,448 -950 0.09% 13,000,320
2011-02-08 2011-02-02 90.000 145,398 +750 0.09% 13,085,820
2011-02-07 2011-01-31 87.600 144,648 -250 0.09% 12,671,165
2011-02-01 2011-01-28 91.200 144,898 +2,750 0.09% 13,214,698
2011-01-31 2011-01-27 92.000 142,148 -250 0.09% 13,077,616
2011-01-28 2011-01-26 91.200 142,398 -1,250 0.09% 12,986,698
2011-01-27 2011-01-25 92.400 143,648 -2,500 0.09% 13,273,075
2011-01-26 2011-01-24 91.600 146,148 +2,750 0.10% 13,387,157
2011-01-13 2011-01-11 97.600 143,398 -2,625 0.09% 13,995,645
2011-01-06 2011-01-04 100.800 146,023 +2,000 0.10% 14,719,118
2011-01-05 2011-01-03 96.800 144,023 -500 0.09% 13,941,426
2011-01-03 2010-12-29 91.200 144,523 -2,500 0.09% 13,180,498
2010-12-30 2010-12-28 89.600 147,023 -250 0.10% 13,173,261
2010-12-29 2010-12-24 91.600 147,273 +500 0.10% 13,490,207
2010-12-28 2010-12-22 92.000 146,773 +250 0.10% 13,503,116
2010-12-23 2010-12-21 91.600 146,523 +2,500 0.10% 13,421,507
2010-12-21 2010-12-17 94.800 144,023 -1,500 0.09% 13,653,380
2010-12-20 2010-12-16 95.200 145,523 -1,250 0.10% 13,853,790
2010-12-17 2010-12-15 96.000 146,773 +925 0.10% 14,090,208
2010-12-16 2010-12-14 98.400 145,848 -3,325 0.10% 14,351,443
2010-12-15 2010-12-13 96.400 149,173 +4,150 0.10% 14,380,277
2010-12-14 2010-12-10 98.400 145,023 -1,250 0.09% 14,270,263
2010-12-09 2010-12-07 102.000 146,273 +3,000 0.10% 14,919,846
2010-12-08 2010-12-06 100.400 143,273 +1,500 0.09% 14,384,609
2010-12-07 2010-12-03 102.800 141,773 -250 0.09% 14,574,264
2010-12-06 2010-12-02 105.200 142,023 -3,625 0.09% 14,940,820
2010-12-03 2010-12-01 100.000 145,648 +750 0.10% 14,564,800
2010-12-02 2010-11-30 100.400 144,898 -175 0.09% 14,547,759
2010-12-01 2010-11-29 101.600 145,073 +250 0.10% 14,739,417
2010-11-30 2010-11-26 108.400 144,823 -3,750 0.09% 15,698,813
2010-11-29 2010-11-25 107.200 148,573 +2,500 0.10% 15,927,026
2010-11-26 2010-11-24 108.400 146,073 -250 0.10% 15,834,313
2010-11-25 2010-11-23 107.200 146,323 +3,100 0.10% 15,685,826
2010-11-24 2010-11-22 112.000 143,223 +1,250 0.09% 16,040,976
2010-11-23 2010-11-19 114.400 141,973 -500 0.09% 16,241,711
2010-11-22 2010-11-18 114.000 142,473 -1,125 0.09% 16,241,922
2010-11-19 2010-11-17 110.400 143,598 +125 0.09% 15,853,219
2010-11-18 2010-11-16 114.000 143,473 -1,125 0.09% 16,355,922
2010-11-17 2010-11-15 115.600 144,598 +250 0.09% 16,715,529
2010-11-16 2010-11-12 116.400 144,348 +725 0.09% 16,802,107
2010-11-15 2010-11-11 120.000 143,623 -3,302 0.09% 17,234,760
2010-11-12 2010-11-10 122.800 146,925 +1,525 0.10% 18,042,390
2010-11-11 2010-11-09 122.400 145,400 +2,500 0.10% 17,796,960
2010-11-10 2010-11-08 124.400 142,900 +1,000 0.09% 17,776,760
2010-11-09 2010-11-05 122.800 141,900 +1,000 0.09% 17,425,320
2010-11-08 2010-11-04 124.000 140,900 -1,525 0.09% 17,471,600
2010-11-05 2010-11-03 122.000 142,425 -625 0.09% 17,375,850
2010-11-04 2010-11-02 123.600 143,050 -250 0.09% 17,680,980
2010-11-03 2010-11-01 122.800 143,300 +300 0.09% 17,597,240
2010-11-02 2010-10-29 118.800 143,000 -350 0.09% 16,988,400
2010-11-01 2010-10-28 123.600 143,350 -350 0.09% 17,718,060
2010-10-29 2010-10-27 122.800 143,700 +1,225 0.09% 17,646,360
2010-10-28 2010-10-26 125.600 142,475 +875 0.09% 17,894,860
2010-10-27 2010-10-25 130.000 141,600 +250 0.09% 18,408,000
2010-10-26 2010-10-22 130.400 141,350 -6,400 0.09% 18,432,040
2010-10-25 2010-10-21 124.800 147,750 -125 0.10% 18,439,200
2010-10-22 2010-10-20 126.000 147,875 +1,850 0.10% 18,632,250
2010-10-21 2010-10-19 128.400 146,025 -4,400 0.10% 18,749,610
2010-10-20 2010-10-18 129.200 150,425 +5,375 0.10% 19,434,910
2010-10-19 2010-10-15 134.000 145,050 -1,250 0.10% 19,436,700
2010-10-18 2010-10-14 132.000 146,300 +5,500 0.10% 19,311,600
2010-10-15 2010-10-13 128.400 140,800 +650 0.09% 18,078,720
2010-10-14 2010-10-12 128.000 140,150 +2,700 0.09% 17,939,200
2010-10-13 2010-10-11 129.600 137,450 -3,000 0.09% 17,813,520
2010-10-11 2010-10-07 133.600 140,450 -2,625 0.09% 18,764,120
2010-10-07 2010-10-05 129.600 143,075 -2,125 0.09% 18,542,520
2010-10-06 2010-10-04 128.000 145,200 +2,250 0.10% 18,585,600
2010-10-05 2010-09-30 128.800 142,950 +550 0.09% 18,411,960
2010-10-04 2010-09-29 128.000 142,400 +4,750 0.09% 18,227,200
2010-09-30 2010-09-28 124.000 137,650 +2,500 0.09% 17,068,600
2010-09-29 2010-09-27 126.800 135,150 -7,125 0.09% 17,137,020
2010-09-28 2010-09-24 124.400 142,275 +2,950 0.09% 17,699,010
2010-09-27 2010-09-22 126.000 139,325 +2,750 0.09% 17,554,950
2010-09-24 2010-09-21 127.600 136,575 +1,950 0.09% 17,426,970
2010-09-22 2010-09-20 132.000 134,625 -2,000 0.09% 17,770,500
2010-09-21 2010-09-17 132.800 136,625 -17,700 0.09% 18,143,800
2010-09-20 2010-09-16 126.000 154,325 -950 0.10% 19,444,950
2010-09-17 2010-09-15 132.000 155,275 -3,400 0.10% 20,496,300
2010-09-16 2010-09-14 126.000 158,675 +5,000 0.10% 19,993,050
2010-09-15 2010-09-13 122.000 153,675 -750 0.10% 18,748,350
2010-09-14 2010-09-10 120.800 154,425 -10,425 0.10% 18,654,540
2010-09-13 2010-09-09 121.200 164,850 -1,500 0.11% 19,979,820
2010-09-10 2010-09-08 120.400 166,350 +1,875 0.11% 20,028,540
2010-09-09 2010-09-07 123.600 164,475 +5,575 0.11% 20,329,110
2010-09-08 2010-09-06 122.400 158,900 -200 0.10% 19,449,360
2010-09-07 2010-09-03 120.000 159,100 +1,400 0.10% 19,092,000
2010-09-06 2010-09-02 121.200 157,700 -1,450 0.10% 19,113,240
2010-09-03 2010-09-01 121.600 159,150 -125 0.10% 19,352,640
2010-09-02 2010-08-31 122.800 159,275 +500 0.10% 19,558,970
2010-09-01 2010-08-30 119.200 158,775 -900 0.10% 18,925,980
2010-08-31 2010-08-27 119.200 159,675 +2,650 0.10% 19,033,260
2010-08-30 2010-08-26 120.800 157,025 +150 0.10% 18,968,620
2010-08-27 2010-08-25 124.800 156,875 +1,625 0.10% 19,578,000
2010-08-26 2010-08-24 130.000 155,250 +500 0.10% 20,182,500
2010-08-25 2010-08-23 131.200 154,750 -1,000 0.10% 20,303,200
2010-08-24 2010-08-20 134.400 155,750 +1,000 0.10% 20,932,800
2010-08-23 2010-08-19 130.400 154,750 -500 0.10% 20,179,400
2010-08-20 2010-08-18 130.000 155,250 +750 0.10% 20,182,500
2010-08-19 2010-08-17 133.600 154,500 +850 0.10% 20,641,200
2010-08-18 2010-08-16 138.000 153,650 +2,875 0.10% 21,203,700
2010-08-17 2010-08-13 141.200 150,775 -3,375 0.10% 21,289,430
2010-08-16 2010-08-12 133.200 154,150 -7,925 0.10% 20,532,780
2010-08-13 2010-08-11 128.800 162,075 -275 0.11% 20,875,260
2010-08-12 2010-08-10 129.200 162,350 -16,125 0.11% 20,975,620
2010-08-11 2010-08-09 123.200 178,475 +13,575 0.12% 21,988,120
2010-08-10 2010-08-06 118.000 164,900 +375 0.11% 19,458,200
2010-08-09 2010-08-05 118.800 164,525 +14,000 0.11% 19,545,570
2010-08-06 2010-08-04 118.400 150,525 +13,425 0.10% 17,822,160
2010-08-05 2010-08-03 119.200 137,100 +1,250 0.09% 16,342,320
2010-08-04 2010-08-02 121.600 135,850 +1,500 0.09% 16,519,360
2010-08-03 2010-07-30 117.200 134,350 +875 0.09% 15,745,820
2010-08-02 2010-07-29 115.600 133,475 -1,400 0.09% 15,429,710
2010-07-30 2010-07-28 114.400 134,875 +1,675 0.09% 15,429,700
2010-07-29 2010-07-27 115.200 133,200 +1,250 0.09% 15,344,640
2010-07-28 2010-07-26 112.400 131,950 +750 0.09% 14,831,180
2010-07-27 2010-07-23 116.400 131,200 -100 0.09% 15,271,680
2010-07-26 2010-07-22 114.800 131,300 -175 0.09% 15,073,240
2010-07-23 2010-07-21 111.600 131,475 +1,425 0.09% 14,672,610
2010-07-21 2010-07-19 108.400 130,050 -100 0.09% 14,097,420
2010-07-20 2010-07-16 111.600 130,150 -500 0.09% 14,524,740
2010-07-19 2010-07-15 110.000 130,650 -500 0.09% 14,371,500
2010-07-16 2010-07-14 113.200 131,150 -1,250 0.09% 14,846,180
2010-07-15 2010-07-13 112.000 132,400 -250 0.09% 14,828,800
2010-07-14 2010-07-12 112.800 132,650 -750 0.09% 14,962,920
2010-07-13 2010-07-09 114.000 133,400 +850 0.09% 15,207,600
2010-07-12 2010-07-08 111.600 132,550 -1,250 0.09% 14,792,580
2010-07-09 2010-07-07 112.000 133,800 +1,000 0.09% 14,985,600
2010-07-08 2010-07-06 114.800 132,800 -3,500 0.09% 15,245,440
2010-07-07 2010-07-05 107.200 136,300 -1,000 0.09% 14,611,360
2010-07-06 2010-07-02 108.000 137,300 +250 0.09% 14,828,400
2010-07-05 2010-06-30 110.000 137,050 +750 0.09% 15,075,500
2010-07-02 2010-06-29 108.800 136,300 +1,550 0.09% 14,829,440
2010-06-30 2010-06-28 111.600 134,750 +1,000 0.09% 15,038,100
2010-06-29 2010-06-25 116.000 133,750 +1,200 0.09% 15,515,000
2010-06-25 2010-06-23 124.800 132,550 +125 0.09% 16,542,240
2010-06-24 2010-06-22 126.800 132,425 +250 0.09% 16,791,490
2010-06-23 2010-06-21 129.600 132,175 +750 0.09% 17,129,880
2010-06-22 2010-06-18 126.800 131,425 -750 0.09% 16,664,690
2010-06-21 2010-06-17 122.000 132,175 +750 0.09% 16,125,350
2010-06-18 2010-06-15 118.400 131,425 -250 0.09% 15,560,720
2010-06-17 2010-06-14 117.200 131,675 -255 0.09% 15,432,310
2010-06-14 2010-06-10 106.800 131,930 -1,275 0.09% 14,090,124
2010-06-11 2010-06-09 105.200 133,205 -475 0.09% 14,013,166
2010-06-10 2010-06-08 105.600 133,680 +1,250 0.09% 14,116,608
2010-06-09 2010-06-07 107.200 132,430 -2,000 0.09% 14,196,496
2010-06-08 2010-06-04 112.400 134,430 +500 0.09% 15,109,932
2010-06-04 2010-06-02 109.200 133,930 +2,000 0.09% 14,625,156
2010-06-02 2010-05-31 114.400 131,930 +250 0.09% 15,092,792
2010-06-01 2010-05-28 114.400 131,680 -500 0.09% 15,064,192
2010-05-31 2010-05-27 108.800 132,180 +250 0.09% 14,381,184
2010-05-28 2010-05-26 104.000 131,930 -500 0.09% 13,720,720
2010-05-27 2010-05-25 105.600 132,430 -250 0.09% 13,984,608
2010-05-26 2010-05-24 109.200 132,680 -1,250 0.09% 14,488,656
2010-05-25 2010-05-20 107.200 133,930 +1,075 0.09% 14,357,296
2010-05-24 2010-05-19 115.600 132,855 +450 0.09% 15,358,038
2010-05-20 2010-05-18 120.400 132,405 -625 0.09% 15,941,562
2010-05-19 2010-05-17 121.200 133,030 -5,200 0.09% 16,123,236
2010-05-18 2010-05-14 126.000 138,230 +250 0.09% 17,416,980
2010-05-17 2010-05-13 128.000 137,980 +1,550 0.09% 17,661,440
2010-05-14 2010-05-12 127.200 136,430 +775 0.09% 17,353,896
2010-05-13 2010-05-11 126.000 135,655 -1,700 0.09% 17,092,530
2010-05-12 2010-05-10 128.800 137,355 -375 0.09% 17,691,324
2010-05-11 2010-05-07 124.400 137,730 +1,575 0.09% 17,133,612
2010-05-10 2010-05-06 130.000 136,155 -4,775 0.09% 17,700,150
2010-05-07 2010-05-05 132.800 140,930 +250 0.09% 18,715,504
2010-05-06 2010-05-04 137.600 140,680 +600 0.09% 19,357,568
2010-05-05 2010-05-03 140.800 140,080 -5,250 0.09% 19,723,264
2010-05-04 2010-04-30 145.600 145,330 +2,300 0.10% 21,160,048
2010-04-28 2010-04-26 149.200 143,030 -500 0.09% 21,340,076
2010-04-27 2010-04-23 145.600 143,530 -350 0.09% 20,897,968
2010-04-26 2010-04-22 146.000 143,880 +1,125 0.09% 21,006,480
2010-04-23 2010-04-21 146.400 142,755 +3,600 0.09% 20,899,332
2010-04-21 2010-04-19 148.400 139,155 +175 0.09% 20,650,602
2010-04-20 2010-04-16 152.400 138,980 -4,875 0.09% 21,180,552
2010-04-19 2010-04-15 156.400 143,855 -350 0.09% 22,498,922
2010-04-15 2010-04-13 156.400 144,205 -750 0.09% 22,553,662
2010-04-14 2010-04-12 160.800 144,955 -25 0.10% 23,308,764
2010-04-13 2010-04-09 164.400 144,980 +475 0.10% 23,834,712
2010-04-12 2010-04-08 160.800 144,505 +11,650 0.09% 23,236,404
2010-04-09 2010-04-07 165.200 132,855 -5,375 0.09% 21,947,646
2010-04-08 2010-04-01 153.600 138,230 +7,975 0.09% 21,232,128
2010-04-07 2010-03-31 143.600 130,255 +750 0.09% 18,704,618
2010-04-01 2010-03-30 146.000 129,505 +1,375 0.08% 18,907,730
2010-03-31 2010-03-29 143.200 128,130 -1,750 0.08% 18,348,216
2010-03-30 2010-03-26 144.000 129,880 +8,700 0.09% 18,702,720
2010-03-29 2010-03-25 132.800 121,180 -250 0.08% 16,092,704
2010-03-26 2010-03-24 137.200 121,430 +750 0.08% 16,660,196
2010-03-25 2010-03-23 136.400 120,680 +1,250 0.08% 16,460,752
2010-03-22 2010-03-18 145.600 119,430 +250 0.08% 17,389,008
2010-03-19 2010-03-17 147.200 119,180 +1,025 0.08% 17,543,296
2010-03-18 2010-03-16 142.800 118,155 +575 0.08% 16,872,534
2010-03-17 2010-03-15 146.000 117,580 +125 0.08% 17,166,680
2010-03-16 2010-03-12 148.800 117,455 -2,400 0.08% 17,477,304
2010-03-15 2010-03-11 149.600 119,855 +2,150 0.08% 17,930,308
2010-03-12 2010-03-10 151.200 117,705 +1,125 0.08% 17,796,996
2010-03-11 2010-03-09 150.400 116,580 +3,075 0.08% 17,533,632
2010-03-10 2010-03-08 150.400 113,505 +6,000 0.07% 17,071,152
2010-03-09 2010-03-05 150.800 107,505 +125 0.07% 16,211,754
2010-03-08 2010-03-04 148.400 107,380 +2,750 0.07% 15,935,192
2010-03-05 2010-03-03 151.200 104,630 -975 0.07% 15,820,056
2010-03-04 2010-03-02 150.800 105,605 +4,675 0.07% 15,925,234
2010-03-03 2010-03-01 146.800 100,930 +1,075 0.07% 14,816,524
2010-03-02 2010-02-26 144.400 99,855 -250 0.07% 14,419,062
2010-03-01 2010-02-25 140.000 100,105 -625 0.07% 14,014,700
2010-02-26 2010-02-24 142.000 100,730 +2,000 0.07% 14,303,660
2010-02-25 2010-02-23 140.800 98,730 -1,125 0.06% 13,901,184
2010-02-24 2010-02-22 139.200 99,855 +300 0.07% 13,899,816
2010-02-19 2010-02-17 143.200 99,555 -1,900 0.07% 14,256,276
2010-02-18 2010-02-12 140.800 101,455 +1,525 0.07% 14,284,864
2010-02-17 2010-02-11 142.800 99,930 +500 0.07% 14,270,004
2010-02-10 2010-02-08 135.200 99,430 +350 0.07% 13,442,936
2010-02-09 2010-02-05 140.000 99,080 -625 0.06% 13,871,200
2010-02-08 2010-02-04 149.200 99,705 +150 0.07% 14,875,986
2010-02-05 2010-02-03 152.000 99,555 -18,500 0.07% 15,132,360
2010-02-04 2010-02-02 148.000 118,055 -6,450 0.08% 17,472,140
2010-02-03 2010-02-01 148.800 124,505 -250 0.08% 18,526,344
2010-02-02 2010-01-29 152.800 124,755 +23,250 0.08% 19,062,564
2010-02-01 2010-01-28 148.800 101,505 -750 0.07% 15,103,944
2010-01-29 2010-01-27 146.400 102,255 +925 0.07% 14,970,132
2010-01-28 2010-01-26 153.600 101,330 -5,125 0.07% 15,564,288
2010-01-27 2010-01-25 161.600 106,455 -625 0.07% 17,203,128
2010-01-26 2010-01-22 166.000 107,080 -1,225 0.07% 17,775,280
2010-01-25 2010-01-21 166.400 108,305 +1,325 0.07% 18,021,952
2010-01-22 2010-01-20 177.200 106,980 -1,125 0.07% 18,956,856
2010-01-21 2010-01-19 180.800 108,105 -1,475 0.07% 19,545,384
2010-01-20 2010-01-18 178.400 109,580 +2,750 0.07% 19,549,072
2010-01-19 2010-01-15 180.400 106,830 +1,725 0.07% 19,272,132
2010-01-18 2010-01-14 184.000 105,105 -1,875 0.07% 19,339,320
2010-01-15 2010-01-13 183.200 106,980 +8,200 0.07% 19,598,736
2010-01-14 2010-01-12 192.400 98,780 +5,000 0.06% 19,005,272
2010-01-13 2010-01-11 185.600 93,780 -2,125 0.06% 17,405,568
2010-01-12 2010-01-08 179.200 95,905 -4,775 0.06% 17,186,176
2010-01-11 2010-01-07 182.000 100,680 +3,550 0.07% 18,323,760
2010-01-08 2010-01-06 180.000 97,130 +2,100 0.06% 17,483,400
2010-01-07 2010-01-05 184.400 95,030 -6,525 0.06% 17,523,532
2010-01-06 2010-01-04 162.800 101,555 -325 0.07% 16,533,154
2010-01-05 2009-12-31 159.200 101,880 +1,200 0.07% 16,219,296
2010-01-04 2009-12-29 159.600 100,680 +75 0.07% 16,068,528
2009-12-30 2009-12-28 161.200 100,605 +4,500 0.07% 16,217,526
2009-12-29 2009-12-24 162.400 96,105 -1,975 0.06% 15,607,452
2009-12-28 2009-12-22 157.200 98,080 +700 0.06% 15,418,176
2009-12-23 2009-12-21 158.400 97,380 +1,475 0.06% 15,424,992
2009-12-22 2009-12-18 165.600 95,905 +50 0.06% 15,881,868
2009-12-21 2009-12-17 160.000 95,855 +10,575 0.06% 15,336,800
2009-12-18 2009-12-16 189.200 85,280 +2,650 0.06% 16,134,976
2009-12-17 2009-12-15 210.000 82,630 -575 0.05% 17,352,300
2009-12-16 2009-12-14 216.400 83,205 +175 0.05% 18,005,562
2009-12-15 2009-12-11 212.000 83,030 +1,500 0.05% 17,602,360
2009-12-11 2009-12-09 210.800 81,530 -550 0.05% 17,186,524
2009-12-10 2009-12-08 209.600 82,080 -1,333 0.05% 17,203,968
2009-12-09 2009-12-07 216.400 83,413 -6,950 0.05% 18,050,573
2009-12-08 2009-12-04 219.600 90,363 -5,125 0.06% 19,843,715
2009-12-07 2009-12-03 218.800 95,488 +800 0.06% 20,892,774
2009-12-04 2009-12-02 207.600 94,688 -2,300 0.06% 19,657,229
2009-12-03 2009-12-01 207.600 96,988 -2,400 0.06% 20,134,709
2009-12-02 2009-11-30 188.000 99,388 +675 0.07% 18,684,944
2009-12-01 2009-11-27 180.000 98,713 -7,975 0.06% 17,768,340
2009-11-30 2009-11-26 184.400 106,688 +513 0.07% 19,673,267
2009-11-27 2009-11-25 190.800 106,175 -2,250 0.07% 20,258,190
2009-11-26 2009-11-24 180.000 108,425 +3,150 0.07% 19,516,500
2009-11-25 2009-11-23 177.200 105,275 -3,350 0.07% 18,654,730
2009-11-24 2009-11-20 182.400 108,625 +550 0.07% 19,813,200
2009-11-23 2009-11-19 193.200 108,075 -975 0.07% 20,880,090
2009-11-20 2009-11-18 191.200 109,050 -100 0.07% 20,850,360
2009-11-19 2009-11-17 191.200 109,150 -10,500 0.07% 20,869,480
2009-11-18 2009-11-16 172.000 119,650 -7,550 0.08% 20,579,800
2009-11-17 2009-11-13 166.800 127,200 +13,950 0.08% 21,216,960
2009-11-16 2009-11-12 167.200 113,250 +25,775 0.07% 18,935,400
2009-11-13 2009-11-11 147.600 87,475 -975 0.06% 12,911,310
2009-11-12 2009-11-10 147.600 88,450 +1,125 0.06% 13,055,220
2009-11-11 2009-11-09 151.600 87,325 +4,950 0.06% 13,238,470
2009-11-10 2009-11-06 137.200 82,375 -2,300 0.05% 11,301,850
2009-11-09 2009-11-05 134.800 84,675 +100 0.06% 11,414,190
2009-11-06 2009-11-04 136.800 84,575 -4,425 0.06% 11,569,860
2009-11-05 2009-11-03 137.600 89,000 -2,025 0.06% 12,246,400
2009-11-04 2009-11-02 132.800 91,025 +425 0.06% 12,088,120
2009-11-03 2009-10-30 133.600 90,600 -600 0.06% 12,104,160
2009-11-02 2009-10-29 131.200 91,200 -830 0.06% 11,965,440
2009-10-30 2009-10-28 138.000 92,030 -800 0.06% 12,700,140
2009-10-29 2009-10-27 140.400 92,830 -6,859 0.06% 13,033,332
2009-10-28 2009-10-23 131.200 99,689 -31,275 0.07% 13,079,197
2009-10-27 2009-10-22 124.400 130,964 -4,500 0.09% 16,291,922
2009-10-23 2009-10-21 124.000 135,464 -10,425 0.09% 16,797,536
2009-10-22 2009-10-20 123.200 145,889 +19,650 0.10% 17,973,525
2009-10-21 2009-10-19 122.400 126,239 +10,125 0.08% 15,451,654
2009-10-20 2009-10-16 124.000 116,114 -1,525 0.08% 14,398,136
2009-10-19 2009-10-15 124.400 117,639 -12,500 0.08% 14,634,292
2009-10-16 2009-10-14 126.400 130,139 +7,700 0.09% 16,449,570
2009-10-15 2009-10-13 124.400 122,439 -8,250 0.08% 15,231,412
2009-10-14 2009-10-12 123.600 130,689 +5,900 0.09% 16,153,160
2009-10-13 2009-10-09 125.600 124,789 +9,025 0.08% 15,673,498
2009-10-12 2009-10-08 110.800 115,764 +250 0.08% 12,826,651
2009-10-09 2009-10-07 111.600 115,514 -3,825 0.08% 12,891,362
2009-10-08 2009-10-06 109.600 119,339 -750 0.08% 13,079,554
2009-10-07 2009-10-05 107.200 120,089 -2,625 0.08% 12,873,541
2009-10-06 2009-10-02 107.600 122,714 +3,625 0.08% 13,204,026
2009-10-02 2009-09-29 108.800 119,089 -3,000 0.08% 12,956,883
2009-09-30 2009-09-28 107.200 122,089 -3,750 0.08% 13,087,941
2009-09-29 2009-09-25 108.800 125,839 -3,750 0.08% 13,691,283
2009-09-28 2009-09-24 109.200 129,589 +250 0.08% 14,151,119
2009-09-25 2009-09-23 111.600 129,339 -1,250 0.08% 14,434,232
2009-09-23 2009-09-21 112.400 130,589 -1,500 0.09% 14,678,204
2009-09-22 2009-09-18 112.800 132,089 +500 0.09% 14,899,639
2009-09-21 2009-09-17 115.200 131,589 -2,250 0.09% 15,159,053
2009-09-18 2009-09-16 115.200 133,839 +2,750 0.09% 15,418,253
2009-09-17 2009-09-15 115.600 131,089 -1,000 0.09% 15,153,888
2009-09-16 2009-09-14 116.000 132,089 -1,250 0.09% 15,322,324
2009-09-15 2009-09-11 115.200 133,339 +281 0.09% 15,360,653
2009-09-11 2009-09-09 111.600 133,058 +250 0.09% 14,849,273
2009-09-10 2009-09-08 115.200 132,808 -1,475 0.09% 15,299,482
2009-09-09 2009-09-07 114.400 134,283 +1,363 0.09% 15,361,975
2009-09-08 2009-09-04 113.600 132,920 -3,750 0.09% 15,099,712
2009-09-07 2009-09-03 112.800 136,670 -650 0.09% 15,416,376
2009-09-04 2009-09-02 112.000 137,320 -13,625 0.09% 15,379,840
2009-09-03 2009-09-01 114.800 150,945 +4,250 0.10% 17,328,486
2009-09-02 2009-08-31 110.000 146,695 -1,500 0.10% 16,136,450
2009-09-01 2009-08-28 112.800 148,195 -11,500 0.10% 16,716,396
2009-08-31 2009-08-27 115.600 159,695 -1,250 0.10% 18,460,742
2009-08-28 2009-08-26 117.600 160,945 -5,325 0.11% 18,927,132
2009-08-27 2009-08-25 117.200 166,270 +4,125 0.11% 19,486,844
2009-08-26 2009-08-24 116.400 162,145 -3,225 0.11% 18,873,678
2009-08-25 2009-08-21 110.400 165,370 +650 0.11% 18,256,848
2009-08-24 2009-08-20 110.400 164,720 +6,775 0.11% 18,185,088
2009-08-21 2009-08-19 110.400 157,945 -875 0.10% 17,437,128
2009-08-20 2009-08-18 109.200 158,820 -12,450 0.10% 17,343,144
2009-08-19 2009-08-17 110.400 171,270 +3,550 0.11% 18,908,208
2009-08-18 2009-08-14 116.000 167,720 -10,250 0.11% 19,455,520
2009-08-17 2009-08-13 115.600 177,970 +3,250 0.12% 20,573,332
2009-08-14 2009-08-12 113.600 174,720 +3,750 0.11% 19,848,192
2009-08-13 2009-08-11 118.400 170,970 +3,050 0.11% 20,242,848
2009-08-12 2009-08-10 113.200 167,920 -10,300 0.11% 19,008,544
2009-08-11 2009-08-07 112.800 178,220 +3,750 0.12% 20,103,216
2009-08-10 2009-08-06 115.600 174,470 +2,975 0.11% 20,168,732
2009-08-07 2009-08-05 117.600 171,495 +4,668 0.11% 20,167,812
2009-08-05 2009-08-03 120.800 166,827 +1,775 0.11% 20,152,702
2009-08-04 2009-07-31 119.200 165,052 +1,325 0.11% 19,674,198
2009-08-03 2009-07-30 117.200 163,727 +375 0.11% 19,188,804
2009-07-31 2009-07-29 118.400 163,352 -7,625 0.11% 19,340,877
2009-07-30 2009-07-28 125.200 170,977 +3,762 0.11% 21,406,320
2009-07-29 2009-07-27 124.000 167,215 -19,250 0.11% 20,734,660
2009-07-28 2009-07-24 119.600 186,465 +31,900 0.12% 22,301,214
2009-07-27 2009-07-23 120.800 154,565 +5,500 0.10% 18,671,452
2009-07-24 2009-07-22 122.400 149,065 +18,750 0.10% 18,245,556
2009-07-23 2009-07-21 116.000 130,315 -2,275 0.09% 15,116,540
2009-07-22 2009-07-20 117.200 132,590 +18,200 0.09% 15,539,548
2009-07-21 2009-07-17 113.200 114,390 +2,750 0.08% 12,948,948
2009-07-20 2009-07-16 110.400 111,640 -9,000 0.07% 12,325,056
2009-07-17 2009-07-15 112.400 120,640 +6,375 0.08% 13,559,936
2009-07-16 2009-07-14 109.600 114,265 -1,000 0.08% 12,523,444
2009-07-15 2009-07-13 108.000 115,265 +4,150 0.08% 12,448,620
2009-07-14 2009-07-10 106.400 111,115 +2,000 0.07% 11,822,636
2009-07-13 2009-07-09 106.400 109,115 +1,000 0.07% 11,609,836
2009-07-10 2009-07-08 108.800 108,115 +1,000 0.07% 11,762,912
2009-07-09 2009-07-07 109.600 107,115 -1,025 0.07% 11,739,804
2009-07-08 2009-07-06 112.000 108,140 +3,600 0.07% 12,111,680
2009-07-07 2009-07-03 111.600 104,540 +2,800 0.07% 11,666,664
2009-07-06 2009-07-02 112.800 101,740 -5,250 0.07% 11,476,272
2009-07-03 2009-06-30 114.400 106,990 -1,000 0.07% 12,239,656
2009-07-02 2009-06-29 118.400 107,990 -250 0.07% 12,786,016
2009-06-30 2009-06-26 120.000 108,240 +2,250 0.07% 12,988,800
2009-06-29 2009-06-25 116.400 105,990 -2,250 0.07% 12,337,236
2009-06-26 2009-06-24 115.200 108,240 -2,800 0.07% 12,469,248
2009-06-25 2009-06-23 113.600 111,040 -450 0.07% 12,614,144
2009-06-24 2009-06-22 118.800 111,490 -1,100 0.07% 13,245,012
2009-06-23 2009-06-19 122.400 112,590 +5,950 0.07% 13,781,016
2009-06-22 2009-06-18 114.800 106,640 +7,950 0.07% 12,242,272
2009-06-19 2009-06-17 116.800 98,690 +3,250 0.07% 11,526,992
2009-06-18 2009-06-16 119.200 95,440 -32,150 0.06% 11,376,448
2009-06-17 2009-06-15 124.400 127,590 +1,625 0.08% 15,872,196
2009-06-16 2009-06-12 131.200 125,965 -9,275 0.08% 16,526,608
2009-06-15 2009-06-11 133.600 135,240 +8,125 0.09% 18,068,064
2009-06-12 2009-06-10 135.200 127,115 -325 0.08% 17,185,948
2009-06-11 2009-06-09 133.200 127,440 -6,600 0.08% 16,975,008
2009-06-10 2009-06-08 135.200 134,040 -4,000 0.09% 18,122,208
2009-06-09 2009-06-05 136.000 138,040 +2,375 0.09% 18,773,440
2009-06-08 2009-06-04 133.200 135,665 +2,600 0.09% 18,070,578
2009-06-05 2009-06-03 134.800 133,065 +7,550 0.09% 17,937,162
2009-06-04 2009-06-02 134.800 125,515 +22,200 0.08% 16,919,422
2009-06-03 2009-06-01 131.600 103,315 -5,450 0.07% 13,596,254
2009-06-02 2009-05-29 127.600 108,765 +9,175 0.07% 13,878,414
2009-06-01 2009-05-27 122.800 99,590 +2,100 0.07% 12,229,652
2009-05-29 2009-05-26 122.400 97,490 -5,125 0.06% 11,932,776
2009-05-27 2009-05-25 124.800 102,615 +7,425 0.07% 12,806,352
2009-05-26 2009-05-22 124.800 95,190 +8,850 0.06% 11,879,712
2009-05-25 2009-05-21 126.800 86,340 -950 0.06% 10,947,912
2009-05-22 2009-05-20 141.200 87,290 +11,250 0.06% 12,325,348
2009-05-21 2009-05-19 104.400 76,040 -1,825 0.05% 7,938,576
2009-05-20 2009-05-18 103.200 77,865 -1,125 0.05% 8,035,668
2009-05-19 2009-05-15 101.200 78,990 -1,750 0.05% 7,993,788
2009-05-18 2009-05-14 99.600 80,740 -8,825 0.05% 8,041,704
2009-05-15 2009-05-13 102.400 89,565 +15,625 0.06% 9,171,456
2009-05-14 2009-05-12 100.000 73,940 -2,025 0.05% 7,394,000
2009-05-13 2009-05-11 99.600 75,965 -2,900 0.05% 7,566,114
2009-05-12 2009-05-08 103.200 78,865 +875 0.05% 8,138,868
2009-05-11 2009-05-07 101.200 77,990 -835 0.05% 7,892,588
2009-05-08 2009-05-06 103.200 78,825 -2,000 0.05% 8,134,740
2009-05-07 2009-05-05 96.400 80,825 +2,500 0.05% 7,791,530
2009-05-06 2009-05-04 96.400 78,325 +4,250 0.05% 7,550,530
2009-05-05 2009-04-30 89.600 74,075 -2,625 0.05% 6,637,120
2009-05-04 2009-04-29 88.000 76,700 -2,000 0.05% 6,749,600
2009-04-30 2009-04-28 85.200 78,700 -975 0.05% 6,705,240
2009-04-29 2009-04-27 88.000 79,675 +475 0.05% 7,011,400
2009-04-28 2009-04-24 95.200 79,200 -1,975 0.05% 7,539,840
2009-04-27 2009-04-23 94.800 81,175 +6,000 0.05% 7,695,390
2009-04-24 2009-04-22 92.400 75,175 -17,625 0.05% 6,946,170
2009-04-23 2009-04-21 96.800 92,800 -1,000 0.06% 8,983,040
2009-04-22 2009-04-20 99.600 93,800 +5,775 0.06% 9,342,480
2009-04-21 2009-04-17 98.000 88,025 +25 0.06% 8,626,450
2009-04-20 2009-04-16 101.200 88,000 -1,300 0.06% 8,905,600
2009-04-17 2009-04-15 108.400 89,300 +3,400 0.06% 9,680,120
2009-04-16 2009-04-14 95.600 85,900 +1,025 0.06% 8,212,040
2009-04-15 2009-04-09 91.600 84,875 +2,150 0.06% 7,774,550
2009-04-14 2009-04-08 90.000 82,725 -10,875 0.05% 7,445,250
2009-04-09 2009-04-07 93.600 93,600 -3,100 0.06% 8,760,960
2009-04-08 2009-04-06 95.600 96,700 -775 0.06% 9,244,520
2009-04-07 2009-04-03 96.400 97,475 +19,225 0.06% 9,396,590
2009-04-06 2009-04-02 94.000 78,250 +3,450 0.05% 7,355,500
2009-04-03 2009-04-01 89.600 74,800 -1,375 0.05% 6,702,080
2009-04-02 2009-03-31 89.600 76,175 +1,550 0.05% 6,825,280
2009-04-01 2009-03-30 86.800 74,625 +3,749 0.05% 6,477,450
2009-03-31 2009-03-27 97.200 70,876 -675 0.05% 6,889,147
2009-03-30 2009-03-26 99.600 71,551 -5,724 0.05% 7,126,480
2009-03-27 2009-03-25 98.400 77,275 -1,625 0.05% 7,603,860
2009-03-26 2009-03-24 94.800 78,900 -13,400 0.05% 7,479,720
2009-03-25 2009-03-23 97.600 92,300 -2,750 0.06% 9,008,480
2009-03-24 2009-03-20 94.000 95,050 +28,224 0.06% 8,934,700
2009-03-23 2009-03-19 99.600 66,826 +2,525 0.04% 6,655,870
2009-03-20 2009-03-18 82.400 64,301 -3,000 0.04% 5,298,402
2009-03-19 2009-03-17 81.200 67,301 +1,500 0.04% 5,464,841
2009-03-18 2009-03-16 83.200 65,801 +2,500 0.04% 5,474,643
2009-03-17 2009-03-13 81.200 63,301 +1,500 0.04% 5,140,041
2009-03-13 2009-03-11 79.600 61,801 +125 0.04% 4,919,360
2009-03-12 2009-03-10 78.800 61,676 +500 0.04% 4,860,069
2009-03-11 2009-03-09 76.400 61,176 -750 0.04% 4,673,846
2009-03-10 2009-03-06 78.000 61,926 -750 0.04% 4,830,228
2009-03-09 2009-03-05 79.200 62,676 -1,500 0.04% 4,963,939
2009-03-06 2009-03-04 79.600 64,176 +2,750 0.04% 5,108,410
2009-03-05 2009-03-03 78.800 61,426 +750 0.04% 4,840,369
2009-03-04 2009-03-02 79.600 60,676 +250 0.04% 4,829,810
2009-03-03 2009-02-27 84.400 60,426 -250 0.04% 5,099,954
2009-03-02 2009-02-26 78.800 60,676 -2,750 0.04% 4,781,269
2009-02-27 2009-02-25 82.000 63,426 -9,999 0.04% 5,200,932
2009-02-26 2009-02-24 82.000 73,425 -125 0.05% 6,020,850
2009-02-25 2009-02-23 85.600 73,550 -2,500 0.05% 6,295,880
2009-02-24 2009-02-20 84.000 76,050 +2,350 0.05% 6,388,200
2009-02-23 2009-02-19 85.600 73,700 +250 0.05% 6,308,720
2009-02-19 2009-02-17 86.000 73,450 -3,000 0.05% 6,316,700
2009-02-18 2009-02-16 89.600 76,450 +500 0.05% 6,849,920
2009-02-17 2009-02-13 89.600 75,950 +5,249 0.05% 6,805,120
2009-02-16 2009-02-12 88.000 70,701 -3,249 0.05% 6,221,688
2009-02-13 2009-02-11 88.400 73,950 +2,125 0.05% 6,537,180
2009-02-12 2009-02-10 93.200 71,825 +1,874 0.05% 6,694,090
2009-02-11 2009-02-09 96.000 69,951 +2,000 0.05% 6,715,296
2009-02-10 2009-02-06 88.800 67,951 -4,999 0.04% 6,034,049
2009-02-09 2009-02-05 85.600 72,950 +2,499 0.05% 6,244,520
2009-02-06 2009-02-04 87.200 70,451 -3,249 0.05% 6,143,327
2009-02-04 2009-02-02 83.600 73,700 +3,749 0.05% 6,161,320
2009-02-03 2009-01-30 87.600 69,951 +4,500 0.05% 6,127,708
2009-02-02 2009-01-29 85.600 65,451 -750 0.04% 5,602,606
2009-01-30 2009-01-23 83.600 66,201 -1,250 0.04% 5,534,404
2009-01-29 2009-01-22 84.000 67,451 -225 0.04% 5,665,884
2009-01-23 2009-01-21 86.000 67,676 +475 0.04% 5,820,136
2009-01-22 2009-01-20 84.400 67,201 -12,999 0.04% 5,671,764
2009-01-21 2009-01-19 87.200 80,200 -2,500 0.05% 6,993,440
2009-01-19 2009-01-15 87.600 82,700 -550 0.05% 7,244,520
2009-01-16 2009-01-14 90.400 83,250 +1,875 0.06% 7,525,800
2009-01-15 2009-01-13 89.200 81,375 -175 0.05% 7,258,650
2009-01-14 2009-01-12 93.600 81,550 -425 0.05% 7,633,080
2009-01-13 2009-01-09 102.400 81,975 -2,175 0.05% 8,394,240
2009-01-12 2009-01-08 102.400 84,150 +3,400 0.06% 8,616,960
2009-01-09 2009-01-07 113.600 80,750 +5,950 0.05% 9,173,200
2009-01-08 2009-01-06 106.400 74,800 -750 0.05% 7,958,720
2009-01-07 2009-01-05 104.000 75,550 +1,000 0.05% 7,857,200
2009-01-06 2009-01-02 101.600 74,550 +1,000 0.05% 7,574,280
2009-01-05 2008-12-31 95.200 73,550 -1,650 0.05% 7,001,960
2009-01-02 2008-12-29 96.000 75,200 -50 0.05% 7,219,200
2008-12-30 2008-12-24 94.400 75,250 -850 0.05% 7,103,600
2008-12-29 2008-12-22 100.000 76,100 -2,650 0.05% 7,610,000
2008-12-23 2008-12-19 104.000 78,750 -1,375 0.05% 8,190,000
2008-12-22 2008-12-18 108.800 80,125 -2,250 0.05% 8,717,600
2008-12-19 2008-12-17 100.800 82,375 +3,875 0.05% 8,303,400
2008-12-18 2008-12-16 99.600 78,500 -1,250 0.05% 7,818,600
2008-12-17 2008-12-15 100.000 79,750 -1,500 0.05% 7,975,000
2008-12-16 2008-12-12 98.000 81,250 -6,175 0.05% 7,962,500
2008-12-15 2008-12-11 110.000 87,425 +7,250 0.06% 9,616,750
2008-12-12 2008-12-10 108.800 80,175 +4,200 0.05% 8,723,040
2008-12-11 2008-12-09 103.200 75,975 -125 0.05% 7,840,620
2008-12-10 2008-12-08 96.400 76,100 +4,400 0.05% 7,336,040
2008-12-09 2008-12-05 92.800 71,700 +624 0.05% 6,653,760
2008-12-08 2008-12-04 91.200 71,076 -450 0.05% 6,482,131
2008-12-05 2008-12-03 88.000 71,526 -125 0.05% 6,294,288
2008-12-04 2008-12-02 84.800 71,651 -1,374 0.05% 6,076,005
2008-12-03 2008-12-01 86.800 73,025 +3,249 0.05% 6,338,570
2008-12-02 2008-11-28 86.000 69,776 -500 0.05% 6,000,736
2008-12-01 2008-11-27 86.000 70,276 -250 0.05% 6,043,736
2008-11-28 2008-11-26 85.200 70,526 -4,424 0.05% 6,008,815
2008-11-27 2008-11-25 74.000 74,950 +10,999 0.05% 5,546,300
2008-11-26 2008-11-24 68.400 63,951 +875 0.04% 4,374,248
2008-11-24 2008-11-20 80.000 63,076 +875 0.04% 5,046,080
2008-11-21 2008-11-19 88.800 62,201 +500 0.04% 5,523,449
2008-11-20 2008-11-18 91.600 61,701 -250 0.04% 5,651,812
2008-11-19 2008-11-17 102.800 61,951 +1,250 0.04% 6,368,563
2008-11-18 2008-11-14 108.000 60,701 +250 0.04% 6,555,708
2008-11-17 2008-11-13 104.000 60,451 -500 0.04% 6,286,904
2008-11-14 2008-11-12 112.400 60,951 -1,000 0.04% 6,850,892
2008-11-13 2008-11-11 109.600 61,951 +1,625 0.04% 6,789,830
2008-11-12 2008-11-10 119.200 60,326 -125 0.04% 7,190,859
2008-11-11 2008-11-07 118.800 60,451 +3,275 0.04% 7,181,579
2008-11-10 2008-11-06 114.400 57,176 +1,000 0.04% 6,540,934
2008-11-07 2008-11-05 115.200 56,176 -1,650 0.04% 6,471,475
2008-11-06 2008-11-04 110.400 57,826 +5,850 0.04% 6,383,990
2008-11-05 2008-11-03 116.400 51,976 +2,050 0.03% 6,050,006
2008-11-04 2008-10-31 128.000 49,926 -3,905 0.03% 6,390,528
2008-11-03 2008-10-30 124.000 53,831 -1,500 0.04% 6,675,044
2008-10-31 2008-10-29 88.000 55,331 +16,000 0.04% 4,869,128
2008-10-30 2008-10-28 44.800 39,331 +250 0.03% 1,762,029
2008-10-29 2008-10-27 44.000 39,081 +3,125 0.03% 1,719,564
2008-10-28 2008-10-24 56.000 35,956 -500 0.02% 2,013,536
2008-10-27 2008-10-23 72.000 36,456 +625 0.02% 2,624,832
2008-10-23 2008-10-21 95.600 35,831 +450 0.02% 3,425,444
2008-10-22 2008-10-20 100.000 35,381 -250 0.02% 3,538,100
2008-10-21 2008-10-17 100.000 35,631 +250 0.02% 3,563,100
2008-10-17 2008-10-15 108.000 35,381 +250 0.02% 3,821,148
2008-10-16 2008-10-14 119.200 35,131 -625 0.02% 4,187,615
2008-10-15 2008-10-13 105.600 35,756 -125 0.02% 3,775,834
2008-10-14 2008-10-10 100.000 35,881 +1,300 0.02% 3,588,100
2008-10-13 2008-10-09 119.600 34,581 +25 0.02% 4,135,888
2008-10-10 2008-10-08 126.000 34,556 -75 0.02% 4,354,056
2008-10-09 2008-10-06 140.000 34,631 -525 0.02% 4,848,340
2008-10-08 2008-10-03 160.000 35,156 -750 0.02% 5,624,960
2008-10-06 2008-10-02 164.800 35,906 -275 0.02% 5,917,309
2008-10-03 2008-09-30 163.600 36,181 -202 0.02% 5,919,212
2008-10-02 2008-09-29 154.800 36,383 -250 0.02% 5,632,088
2008-09-30 2008-09-26 158.000 36,633 +1,000 0.02% 5,788,014
2008-09-29 2008-09-25 156.000 35,633 +750 0.02% 5,558,748
2008-09-26 2008-09-24 159.200 34,883 -250 0.02% 5,553,374
2008-09-25 2008-09-23 156.800 35,133 +250 0.02% 5,508,854
2008-09-24 2008-09-22 164.400 34,883 -250 0.02% 5,734,765
2008-09-23 2008-09-19 168.000 35,133 +200 0.02% 5,902,344
2008-09-22 2008-09-18 165.200 34,933 +650 0.02% 5,770,932
2008-09-19 2008-09-17 164.400 34,283 +140 0.02% 5,636,125
2008-09-18 2008-09-16 176.000 34,143 -375 0.02% 6,009,168
2008-09-16 2008-09-11 177.600 34,518 +175 0.02% 6,130,397
2008-09-12 2008-09-10 188.000 34,343 +275 0.02% 6,456,484
2008-09-11 2008-09-09 182.800 34,068 +125 0.02% 6,227,630
2008-09-10 2008-09-08 200.000 33,943 -250 0.02% 6,788,600
2008-09-09 2008-09-05 197.200 34,193 -75 0.02% 6,742,860
2008-09-08 2008-09-04 212.000 34,268 +275 0.02% 7,264,816
2008-09-05 2008-09-03 236.000 33,993 +250 0.02% 8,022,348
2008-09-04 2008-09-02 245.600 33,743 +575 0.02% 8,287,281
2008-09-03 2008-09-01 226.000 33,168 +200 0.02% 7,495,968
2008-09-02 2008-08-29 290.000 32,968 -1,825 0.02% 9,560,720
2008-09-01 2008-08-28 300.000 34,793 +1,450 0.02% 10,437,900
2008-08-29 2008-08-27 358.000 33,343 +3,325 0.02% 11,936,794
2008-08-28 2008-08-26 288.000 30,018 -875 0.02% 8,645,184
2008-08-27 2008-08-25 249.200 30,893 -2,475 0.02% 7,698,536
2008-08-26 2008-08-21 220.000 33,368 -800 0.02% 7,340,960
2008-08-25 2008-08-20 166.400 34,168 +3,575 0.02% 5,685,555
2008-08-21 2008-08-19 124.000 30,593 +3,550 0.02% 3,793,532
2008-08-20 2008-08-18 140.000 27,043 -2,100 0.02% 3,786,020
2008-08-19 2008-08-15 194.400 29,143 +2,675 0.02% 5,665,399
2008-08-18 2008-08-14 227.600 26,468 +275 0.02% 6,024,117
2008-08-15 2008-08-13 258.000 26,193 +250 0.02% 6,757,794
2008-08-14 2008-08-12 274.400 25,943 +100 0.02% 7,118,759
2008-08-13 2008-08-11 274.000 25,843 +250 0.02% 7,080,982
2008-08-12 2008-08-08 275.200 25,593 +250 0.02% 7,043,194
2008-08-11 2008-08-07 290.400 25,343 +275 0.02% 7,359,607
2008-07-29 2008-07-25 337.200 25,068 +250 0.02% 8,452,930
2008-07-28 2008-07-24 350.000 24,818 +750 0.02% 8,686,300
2008-07-25 2008-07-23 369.600 24,068 +300 0.02% 8,895,533
2008-07-24 2008-07-22 390.000 23,768 +750 0.02% 9,269,520
2008-07-23 2008-07-21 390.000 23,018 -450 0.02% 8,977,020
2008-07-22 2008-07-18 378.000 23,468 +50 0.02% 8,870,904
2008-07-18 2008-07-16 381.600 23,418 -200 0.02% 8,936,309
2008-07-17 2008-07-15 368.400 23,618 +275 0.02% 8,700,871
2008-07-16 2008-07-14 404.000 23,343 +800 0.02% 9,430,572
2008-07-15 2008-07-11 434.400 22,543 +300 0.01% 9,792,679
2008-07-14 2008-07-10 442.400 22,243 +250 0.01% 9,840,303
2008-07-10 2008-07-08 428.800 21,993 +75 0.01% 9,430,598
2008-07-09 2008-07-07 438.400 21,918 +450 0.01% 9,608,851
2008-07-08 2008-07-04 461.600 21,468 +5,100 0.01% 9,909,629
2008-07-07 2008-07-03 408.000 16,368 +3,275 0.01% 6,678,144
2008-07-04 2008-07-02 552.800 13,093 +250 0.01% 7,237,810
2008-07-03 2008-06-30 604.000 12,843 +500 0.01% 7,757,172
2008-07-02 2008-06-27 599.200 12,343 -250 0.01% 7,395,926
2008-06-30 2008-06-26 608.000 12,593 +225 0.01% 7,656,544
2008-06-26 2008-06-24 620.000 12,368 -475 0.01% 7,668,160
2008-06-25 2008-06-23 600.000 12,843 +250 0.01% 7,705,800
2008-06-20 2008-06-18 660.800 12,593 +250 0.01% 8,321,454
2008-06-18 2008-06-16 675.200 12,343 +125 0.01% 8,333,994
2008-06-17 2008-06-13 664.800 12,218 -250 0.01% 8,122,526
2008-06-16 2008-06-12 678.400 12,468 -1,500 0.01% 8,458,291
2008-06-13 2008-06-11 683.200 13,968 +25 0.01% 9,542,938
2008-06-10 2008-06-05 692.000 13,943 -1,525 0.01% 9,648,556
2008-06-06 2008-06-04 671.200 15,468 -125 0.01% 10,382,122
2008-06-05 2008-06-03 664.000 15,593 +975 0.01% 10,353,752
2008-06-04 2008-06-02 707.200 14,618 -1,022 0.01% 10,337,850
2008-06-03 2008-05-30 708.000 15,640 -5,064 0.01% 11,073,120
2008-06-02 2008-05-29 620.000 20,704 +600 0.01% 12,836,480
2008-05-30 2008-05-28 580.000 20,104 -3,650 0.01% 11,660,320
2008-05-29 2008-05-27 540.000 23,754 +2,125 0.02% 12,827,160
2008-05-28 2008-05-26 524.000 21,629 -400 0.01% 11,333,596
2008-05-27 2008-05-23 526.400 22,029 -1,300 0.01% 11,596,066
2008-05-26 2008-05-22 511.200 23,329 +400 0.02% 11,925,785
2008-05-23 2008-05-21 505.600 22,929 -625 0.02% 11,592,902
2008-05-22 2008-05-20 512.800 23,554 +325 0.02% 12,078,491
2008-05-21 2008-05-19 562.400 23,229 -31,150 0.02% 13,063,990
2008-05-20 2008-05-16 562.400 54,379 -14,500 0.04% 30,582,750
2008-05-19 2008-05-15 560.800 68,879 +3,338 0.05% 38,627,343
2008-05-16 2008-05-14 545.600 65,541 -563 0.04% 35,759,170
2008-05-15 2008-05-13 508.800 66,104 -4,987 0.04% 33,633,715
2008-05-14 2008-05-09 487.200 71,091 -250 0.05% 34,635,535
2008-05-13 2008-05-08 483.200 71,341 -2,250 0.05% 34,471,971
2008-05-09 2008-05-07 480.000 73,591 -25 0.05% 35,323,680
2008-05-08 2008-05-06 446.400 73,616 +50 0.05% 32,862,182
2008-05-07 2008-05-05 413.600 73,566 -375 0.05% 30,426,898
2008-05-05 2008-04-30 400.000 73,941 +250 0.05% 29,576,400
2008-05-02 2008-04-29 404.800 73,691 -263 0.05% 29,830,117
2008-04-30 2008-04-28 400.000 73,954 -125 0.05% 29,581,600
2008-04-29 2008-04-25 392.400 74,079 -125 0.05% 29,068,600
2008-04-28 2008-04-24 390.400 74,204 -250 0.05% 28,969,242
2008-04-24 2008-04-22 375.200 74,454 -250 0.05% 27,935,141
2008-04-22 2008-04-18 375.600 74,704 +875 0.05% 28,058,822
2008-04-21 2008-04-17 362.400 73,829 -1,875 0.05% 26,755,630
2008-04-18 2008-04-16 348.000 75,704 -277 0.05% 26,344,992
2008-04-17 2008-04-15 326.000 75,981 -750 0.05% 24,769,806
2008-04-16 2008-04-14 314.400 76,731 -5,000 0.05% 24,124,226
2008-04-15 2008-04-11 308.800 81,731 +500 0.05% 25,238,533
2008-04-11 2008-04-09 299.600 81,231 -250 0.05% 24,336,808
2008-04-10 2008-04-08 299.200 81,481 +750 0.05% 24,379,115
2008-03-20 2008-03-18 286.000 80,731 -250 0.05% 23,089,066
2008-03-19 2008-03-17 297.200 80,981 -250 0.05% 24,067,553
2008-03-18 2008-03-14 319.600 81,231 -500 0.05% 25,961,428
2008-03-17 2008-03-13 322.000 81,731 -2,625 0.05% 26,317,382
2008-03-14 2008-03-12 330.000 84,356 -1,750 0.06% 27,837,480
2008-03-13 2008-03-11 324.000 86,106 -375 0.06% 27,898,344
2008-03-12 2008-03-10 331.200 86,481 +27 0.06% 28,642,507
2008-03-11 2008-03-07 331.200 86,454 +13 0.06% 28,633,565
2008-03-06 2008-03-04 331.200 86,441 -375 0.06% 28,629,259
2008-03-04 2008-02-29 330.800 86,816 -375 0.06% 28,718,733
2008-02-28 2008-02-26 329.200 87,191 -250 0.06% 28,703,277
2008-02-26 2008-02-22 335.200 87,441 +250 0.06% 29,310,223
2008-02-25 2008-02-21 336.000 87,191 -375 0.06% 29,296,176
2008-02-21 2008-02-19 342.800 87,566 -250 0.06% 30,017,625
2008-02-20 2008-02-18 350.000 87,816 +1,625 0.06% 30,735,600
2008-02-19 2008-02-15 349.200 86,191 +2,375 0.06% 30,097,897
2008-02-18 2008-02-14 326.000 83,816 -250 0.06% 27,324,016
2008-02-15 2008-02-13 321.600 84,066 +250 0.06% 27,035,626
2008-02-14 2008-02-12 318.000 83,816 +125 0.06% 26,653,488
2008-02-12 2008-02-06 328.000 83,691 -2,000 0.06% 27,450,648
2008-02-11 2008-02-04 312.000 85,691 +7,750 0.06% 26,735,592
2008-02-04 2008-01-31 284.000 77,941 -250 0.05% 22,135,244
2008-02-01 2008-01-30 284.400 78,191 -12,250 0.05% 22,237,520
2008-01-29 2008-01-25 285.600 90,441 -12,625 0.14% 25,829,950
2008-01-28 2008-01-24 279.600 103,066 -250 0.16% 28,817,254
2008-01-25 2008-01-23 256.000 103,316 -2,625 0.16% 26,448,896
2008-01-24 2008-01-22 244.000 105,941 +2,625 0.16% 25,849,604
2008-01-18 2008-01-16 300.800 103,316 -1,500 0.16% 31,077,453
2008-01-17 2008-01-15 319.200 104,816 -875 0.16% 33,457,267
2008-01-16 2008-01-14 335.200 105,691 +7 0.16% 35,427,623
2008-01-14 2008-01-10 360.800 105,684 +19,750 0.16% 38,130,787
2008-01-10 2008-01-08 272.000 85,934 +250 0.13% 23,374,048
2008-01-09 2008-01-07 320.000 85,684 -1,250 0.13% 27,418,880
2008-01-08 2008-01-04 395.600 86,934 -250 0.13% 34,391,090
2008-01-07 2008-01-03 400.800 87,184 +500 0.13% 34,943,347
2008-01-04 2008-01-02 410.400 86,684 +500 0.13% 35,575,114
2008-01-03 2007-12-31 408.000 86,184 +125 0.13% 35,163,072
2008-01-02 2007-12-27 416.000 86,059 +250 0.13% 35,800,544
2007-12-28 2007-12-24 430.400 85,809 +250 0.13% 36,932,194
2007-12-27 2007-12-20 438.400 85,559 -1,000 0.13% 37,509,066
2007-12-21 2007-12-19 452.800 86,559 +375 0.13% 39,193,915
2007-12-20 2007-12-18 470.400 86,184 +1,000 0.13% 40,540,954
2007-12-19 2007-12-17 478.400 85,184 +1,250 0.13% 40,752,026
2007-12-18 2007-12-14 479.200 83,934 +125 0.13% 40,221,173
2007-12-17 2007-12-13 476.000 83,809 -2,125 0.13% 39,893,084
2007-12-14 2007-12-12 476.800 85,934 +125 0.13% 40,973,331
2007-12-13 2007-12-11 484.000 85,809 +125 0.13% 41,531,556
2007-12-12 2007-12-10 500.000 85,684 -250 0.13% 42,842,000
2007-12-11 2007-12-07 500.800 85,934 -1,125 0.13% 43,035,747
2007-12-10 2007-12-06 479.200 87,059 -125 0.13% 41,718,673
2007-12-07 2007-12-05 488.000 87,184 -1,375 0.13% 42,545,792
2007-12-06 2007-12-04 476.000 88,559 +388 0.14% 42,154,084
2007-12-05 2007-12-03 480.000 88,171 +2,000 0.13% 42,322,080
2007-12-04 2007-11-30 512.000 86,171 -625 0.13% 44,119,552
2007-12-03 2007-11-29 500.800 86,796 -3,950 0.13% 43,467,437
2007-11-30 2007-11-28 492.000 90,746 -3,750 0.14% 44,647,032
2007-11-29 2007-11-27 411.200 94,496 +250 0.14% 38,856,755
2007-11-28 2007-11-26 423.200 94,246 +2,625 0.14% 39,884,907
2007-11-27 2007-11-23 408.800 91,621 +2,125 0.14% 37,454,665
2007-11-26 2007-11-22 448.000 89,496 +1,250 0.14% 40,094,208
2007-11-23 2007-11-21 476.000 88,246 +1,625 0.13% 42,005,096
2007-11-22 2007-11-20 505.600 86,621 +500 0.13% 43,795,578
2007-11-21 2007-11-19 520.800 86,121 -2,375 0.13% 44,851,817
2007-11-20 2007-11-16 492.000 88,496 +750 0.14% 43,540,032
2007-11-19 2007-11-15 483.200 87,746 -3,000 0.13% 42,398,867
2007-11-16 2007-11-14 462.400 90,746 +1,625 0.14% 41,960,950
2007-11-15 2007-11-13 552.000 89,121 -775 0.14% 49,194,792
2007-11-13 2007-11-09 413.600 89,896 +5,077 0.14% 37,180,986
2007-11-12 2007-11-08 376.000 84,819 +500 0.13% 31,891,944
2007-11-09 2007-11-07 376.000 84,319 +5,625 0.13% 31,703,944
2007-11-08 2007-11-06 364.000 78,694 -1,000 0.12% 28,644,616
2007-11-07 2007-11-05 361.600 79,694 +1,875 0.12% 28,817,350
2007-11-06 2007-11-02 365.200 77,819 +5,625 0.12% 28,419,499
2007-11-05 2007-11-01 362.400 72,194 +2,499 0.11% 26,163,106
2007-11-02 2007-10-31 364.000 69,695 +1,488 0.11% 25,368,980
2007-11-01 2007-10-30 364.400 68,207 +8,120 0.10% 24,854,631
2007-10-31 2007-10-29 352.000 60,087 +3,750 0.09% 21,150,624
2007-10-30 2007-10-26 334.000 56,337 -1,375 0.09% 18,816,558
2007-10-29 2007-10-25 295.200 57,712 -1,250 0.09% 17,036,582
2007-10-26 2007-10-24 288.000 58,962 -4,875 0.09% 16,981,056
2007-10-25 2007-10-23 287.200 63,837 -5,000 0.10% 18,333,986
2007-10-23 2007-10-18 262.800 68,837 +4,000 0.11% 18,090,364
2007-10-22 2007-10-17 260.400 64,837 -6,125 0.10% 16,883,555
2007-10-18 2007-10-16 260.800 70,962 -8,500 0.11% 18,506,890
2007-10-17 2007-10-15 260.400 79,462 -2,375 0.12% 20,691,905
2007-10-16 2007-10-12 263.600 81,837 -375 0.13% 21,572,233
2007-10-15 2007-10-11 263.200 82,212 -5,000 0.13% 21,638,198
2007-10-12 2007-10-10 261.200 87,212 +1,500 0.13% 22,779,774
2007-10-11 2007-10-09 267.200 85,712 -375 0.13% 22,902,246
2007-10-10 2007-10-08 266.800 86,087 +3,375 0.13% 22,968,012
2007-10-09 2007-10-05 264.400 82,712 +875 0.13% 21,869,053
2007-10-08 2007-10-04 259.200 81,837 -375 0.13% 21,212,150
2007-10-05 2007-10-03 257.600 82,212 -4,125 0.13% 21,177,811
2007-10-04 2007-10-02 257.600 86,337 +617 0.13% 22,240,411
2007-10-03 2007-09-28 257.200 85,720 -875 0.13% 22,047,184
2007-10-02 2007-09-27 266.400 86,595 +250 0.13% 23,068,908
2007-09-28 2007-09-25 270.800 86,345 +1,250 0.13% 23,382,226
2007-09-27 2007-09-24 259.200 85,095 +1,375 0.13% 22,056,624
2007-09-25 2007-09-21 213.200 83,720 -750 0.13% 17,849,104
2007-09-24 2007-09-20 224.000 84,470 -2,375 0.13% 18,921,280
2007-09-21 2007-09-19 240.000 86,845 -14,641 0.13% 20,842,800
2007-09-20 2007-09-18 264.000 101,486 -2,562 0.16% 26,792,304
2007-09-17 2007-09-13 278.400 104,048 +625 0.16% 28,966,963
2007-09-14 2007-09-12 283.200 103,423 +750 0.16% 29,289,394
2007-09-13 2007-09-11 306.000 102,673 -3,875 0.16% 31,417,938
2007-09-12 2007-09-10 262.800 106,548 -375 0.16% 28,000,814
2007-09-11 2007-09-07 264.000 106,923 -5,000 0.16% 28,227,672
2007-09-10 2007-09-06 260.400 111,923 -625 0.17% 29,144,749
2007-09-07 2007-09-05 262.400 112,548 +750 0.17% 29,532,595
2007-09-06 2007-09-04 262.000 111,798 -250 0.17% 29,291,076
2007-09-05 2007-09-03 261.600 112,048 -875 0.17% 29,311,757
2007-09-04 2007-08-31 264.800 112,923 +3,375 0.17% 29,902,010
2007-09-03 2007-08-30 265.200 109,548 -875 0.17% 29,052,130
2007-08-31 2007-08-29 263.200 110,423 +500 0.17% 29,063,334
2007-08-30 2007-08-28 264.000 109,923 -1,375 0.17% 29,019,672
2007-08-29 2007-08-27 270.000 111,298 +6,500 0.17% 30,050,460
2007-08-28 2007-08-24 264.000 104,798 +250 0.16% 27,666,672
2007-08-27 2007-08-23 271.600 104,548 +1,375 0.16% 28,395,237
2007-08-24 2007-08-22 269.200 103,173 +1,000 0.16% 27,774,172
2007-08-23 2007-08-21 268.000 102,173 +375 0.16% 27,382,364
2007-08-22 2007-08-20 271.200 101,798 +375 0.16% 27,607,618
2007-08-21 2007-08-17 271.200 101,423 -5,625 0.16% 27,505,918
2007-08-17 2007-08-15 272.000 107,048 -250 0.16% 29,117,056
2007-08-16 2007-08-14 271.600 107,298 +375 0.16% 29,142,137
2007-08-15 2007-08-13 276.000 106,923 +875 0.16% 29,510,748
2007-08-14 2007-08-10 276.000 106,048 +2 0.16% 29,269,248
2007-08-13 2007-08-09 272.000 106,046 -2,250 0.16% 28,844,512
2007-08-10 2007-08-08 269.600 108,296 +850 0.17% 29,196,602
2007-08-09 2007-08-07 269.600 107,446 -875 0.16% 28,967,442
2007-08-08 2007-08-06 269.200 108,321 -625 0.17% 29,160,013
2007-08-06 2007-08-02 274.000 108,946 -4,750 0.17% 29,851,204
2007-08-03 2007-08-01 276.400 113,696 +2,625 0.17% 31,425,574
2007-07-31 2007-07-27 288.000 111,071 -2,375 0.17% 31,988,448
2007-07-30 2007-07-26 298.000 113,446 -7,138 0.17% 33,806,908
2007-07-27 2007-07-25 292.800 120,584 -3,875 0.18% 35,306,995
2007-07-26 2007-07-24 300.000 124,459 +1,000 0.19% 37,337,700
2007-07-25 2007-07-23 292.000 123,459 -4,375 0.19% 36,050,028
2007-07-24 2007-07-20 294.400 127,834 +1,000 0.20% 37,634,330
2007-07-20 2007-07-18 299.200 126,834 -875 0.19% 37,948,733
2007-07-19 2007-07-17 312.800 127,709 +1,000 0.20% 39,947,375
2007-07-18 2007-07-16 298.400 126,709 -2,500 0.19% 37,809,966
2007-07-17 2007-07-13 295.600 129,209 -8,025 0.20% 38,194,180
2007-07-16 2007-07-12 296.800 137,234 -3,875 0.21% 40,731,051
2007-07-12 2007-07-10 300.000 141,109 -4,625 0.22% 42,332,700
2007-07-11 2007-07-09 315.600 145,734 -5,250 0.22% 45,993,650
2007-07-10 2007-07-06 314.800 150,984 -1,665 0.23% 47,529,763
2007-07-09 2007-07-05 322.800 152,649 +12,750 0.23% 49,275,097
2007-07-06 2007-07-04 333.600 139,899 +6,487 0.21% 46,670,306
2007-07-05 2007-07-03 316.400 133,412 -3,125 0.20% 42,211,557
2007-07-04 2007-06-29 296.400 136,537 -23,650 0.21% 40,469,567
2007-07-03 2007-06-28 280.000 160,187 -1,125 0.24% 44,852,360
2007-06-29 2007-06-27 280.000 161,312 -5,500 0.25% 45,167,360
2007-06-28 2007-06-26 280.000 166,812 -8,650 0.26% 46,707,360
2007-06-27 2007-06-25 291.200 175,462 -2,052 0.27% 51,094,534
2007-06-26 2007-06-22 300.000 177,514 0.27% 53,254,200

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