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: PRUDENTIAL BROKERAGE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.690 266,817 +0 0.14% 184,104
2025-10-13 2025-10-09 0.700 266,817 +0 0.14% 186,772
2025-10-10 2025-10-08 0.680 266,817 +0 0.14% 181,436
2025-10-09 2025-10-06 0.690 266,817 +0 0.14% 184,104
2025-10-08 2025-10-03 0.680 266,817 +0 0.14% 181,436
2025-10-06 2025-10-02 0.700 266,817 +0 0.14% 186,772
2025-10-03 2025-09-30 0.700 266,817 +0 0.14% 186,772
2025-10-02 2025-09-29 0.670 266,817 +0 0.14% 178,767
2025-09-30 2025-09-26 0.670 266,817 +0 0.14% 178,767
2025-09-29 2025-09-25 0.710 266,817 +0 0.14% 189,440
2025-09-26 2025-09-24 0.690 266,817 +6 0.14% 184,104
2025-09-09 2025-09-05 0.680 266,811 +7 0.14% 181,431
2025-08-11 2025-08-07 0.690 266,804 -250 0.14% 184,095
2025-08-01 2025-07-30 0.650 267,054 -500 0.14% 173,585
2025-06-19 2025-06-17 0.650 267,554 +12,000 0.14% 173,910
2025-06-18 2025-06-16 0.650 255,554 +6,000 0.14% 166,110
2025-05-23 2025-05-21 0.500 249,554 -1,000 0.13% 124,777
2025-04-17 2025-04-15 0.485 250,554 +25 0.13% 121,519
2025-03-03 2025-02-27 0.540 250,529 +750 0.13% 135,286
2025-02-06 2025-02-04 0.550 249,779 -250 0.13% 137,378
2024-12-04 2024-12-02 0.670 250,029 -50 0.13% 167,519
2024-08-27 2024-08-23 0.530 250,079 -3 0.13% 132,542
2024-06-24 2024-06-20 0.880 250,082 -6,000 0.13% 220,072
2024-06-13 2024-06-11 0.730 256,082 +250 0.14% 186,940
2024-06-11 2024-06-06 0.720 255,832 -6,000 0.14% 184,199
2024-03-13 2024-03-11 0.750 261,832 -12 0.14% 196,374
2024-02-08 2024-02-06 0.620 261,844 -1,750 0.14% 162,343
2024-01-16 2024-01-12 0.830 263,594 +12,000 0.14% 218,783
2023-11-03 2023-11-01 0.400 251,594 +500 0.13% 100,638
2023-06-12 2023-06-08 0.880 251,094 -175 0.13% 220,963
2023-01-13 2023-01-11 0.990 251,269 +9,000 0.13% 248,756
2023-01-11 2023-01-09 0.970 242,269 -5 0.13% 235,001
2022-12-14 2022-12-12 1.050 242,274 +18,000 0.13% 254,388
2022-11-17 2022-11-15 1.180 224,274 -9,000 0.12% 264,643
2022-11-16 2022-11-14 1.200 233,274 -1,500 0.12% 279,929
2022-11-15 2022-11-11 1.220 234,774 +9,000 0.12% 286,424
2022-11-11 2022-11-09 1.240 225,774 +12,000 0.12% 279,960
2022-11-03 2022-11-01 0.950 213,774 -100 0.11% 203,085
2022-07-26 2022-07-22 1.370 213,874 +299 0.11% 293,007
2022-06-24 2022-06-22 1.750 213,575 -33,000 0.11% 373,756
2022-06-23 2022-06-21 1.490 246,575 +15,000 0.13% 367,397
2022-06-14 2022-06-10 1.240 231,575 -21,000 0.12% 287,153
2022-06-06 2022-06-01 1.100 252,575 -6,000 0.13% 277,832
2022-05-30 2022-05-26 1.120 258,575 -6,000 0.14% 289,604
2022-05-04 2022-04-29 1.120 264,575 +6,000 0.14% 296,324
2022-04-27 2022-04-25 1.090 258,575 +15,000 0.14% 281,847
2022-04-26 2022-04-22 1.200 243,575 -12,000 0.13% 292,290
2022-04-25 2022-04-21 1.160 255,575 +9,000 0.14% 296,467
2022-04-22 2022-04-20 1.140 246,575 +24,000 0.13% 281,096
2022-04-20 2022-04-14 1.180 222,575 -30,000 0.12% 262,638
2022-04-08 2022-04-06 0.970 252,575 +30,000 0.13% 244,998
2022-01-07 2022-01-05 1.210 222,575 -30,000 0.12% 269,316
2022-01-06 2022-01-04 1.230 252,575 +30,000 0.13% 310,667
2022-01-05 2022-01-03 1.150 222,575 -12 0.12% 255,961
2021-12-13 2021-12-09 1.270 222,587 -500 0.12% 282,685
2021-11-29 2021-11-25 0.940 223,087 -1,250 0.12% 209,702
2021-11-19 2021-11-17 0.900 224,337 -9,000 0.12% 201,903
2021-11-16 2021-11-12 0.950 233,337 +9,000 0.12% 221,670
2021-11-05 2021-11-03 0.960 224,337 -18,000 0.12% 215,364
2021-11-03 2021-11-01 0.930 242,337 -6,000 0.13% 225,373
2021-10-25 2021-10-21 1.030 248,337 +24,000 0.13% 255,787
2021-10-21 2021-10-19 0.980 224,337 -21,000 0.12% 219,850
2021-10-12 2021-10-08 0.950 245,337 -12,000 0.13% 233,070
2021-10-05 2021-09-30 0.890 257,337 +6,000 0.14% 229,030
2021-09-20 2021-09-16 0.990 251,337 +12,000 0.13% 248,824
2021-09-13 2021-09-09 1.010 239,337 +15,000 0.13% 241,730
2021-09-09 2021-09-07 1.030 224,337 -30,000 0.12% 231,067
2021-09-08 2021-09-06 0.830 254,337 -24,300 0.14% 211,100
2021-09-06 2021-09-02 0.830 278,637 -500 0.15% 231,269
2021-08-27 2021-08-25 0.790 279,137 +30,000 0.15% 220,518
2021-06-29 2021-06-25 1.050 249,137 -15,000 0.13% 261,594
2021-06-08 2021-06-04 1.100 264,137 -12,000 0.14% 290,551
2021-06-07 2021-06-03 1.100 276,137 -30,000 0.15% 303,751
2021-05-17 2021-05-13 1.080 306,137 +24,000 0.16% 330,628
2021-05-14 2021-05-12 1.180 282,137 -12,000 0.15% 332,922
2021-05-12 2021-05-10 1.290 294,137 +15,000 0.16% 379,437
2021-05-11 2021-05-07 1.180 279,137 -21,000 0.15% 329,382
2021-05-06 2021-05-04 1.060 300,137 +21,000 0.16% 318,145
2021-04-26 2021-04-22 1.060 279,137 -24,000 0.15% 295,885
2021-04-14 2021-04-12 1.040 303,137 +18,000 0.16% 315,262
2021-04-13 2021-04-09 1.100 285,137 +6,000 0.15% 313,651
2021-03-04 2021-03-02 1.180 279,137 -7,750 0.15% 329,382
2021-03-03 2021-03-01 1.170 286,887 -120,000 0.15% 335,658
2021-03-01 2021-02-25 1.230 406,887 -39,000 0.22% 500,471
2021-02-26 2021-02-24 1.160 445,887 -109,850 0.24% 517,229
2021-02-22 2021-02-18 1.360 555,737 -180,000 0.30% 755,802
2021-02-19 2021-02-17 1.330 735,737 +207,000 0.39% 978,530
2021-02-18 2021-02-16 1.230 528,737 +219,000 0.28% 650,347
2021-02-09 2021-02-05 1.110 309,737 -23,500 0.16% 343,808
2021-02-04 2021-02-02 1.140 333,237 +24,000 0.18% 379,890
2021-01-28 2021-01-26 1.130 309,237 -24,000 0.16% 349,438
2021-01-27 2021-01-25 1.140 333,237 +24,000 0.18% 379,890
2021-01-22 2021-01-20 1.130 309,237 -21,000 0.16% 349,438
2021-01-20 2021-01-18 1.310 330,237 +21,000 0.18% 432,610
2021-01-19 2021-01-15 1.150 309,237 -2,500 0.16% 355,623
2020-12-28 2020-12-22 1.190 311,737 +24,000 0.17% 370,967
2020-12-23 2020-12-21 1.400 287,737 -33,000 0.15% 402,832
2020-12-11 2020-12-09 0.910 320,737 +30,000 0.17% 291,871
2020-12-10 2020-12-08 0.960 290,737 -30,000 0.15% 279,108
2020-12-09 2020-12-07 1.010 320,737 +30,000 0.17% 323,944
2020-11-26 2020-11-24 0.920 290,737 -21,000 0.15% 267,478
2020-11-19 2020-11-17 0.850 311,737 +21,000 0.17% 264,976
2020-11-16 2020-11-12 0.840 290,737 -12,000 0.15% 244,219
2020-11-12 2020-11-10 0.850 302,737 -6,000 0.16% 257,326
2020-11-11 2020-11-09 0.850 308,737 +3,000 0.16% 262,426
2020-11-10 2020-11-06 0.890 305,737 +9,000 0.16% 272,106
2020-11-05 2020-11-03 0.890 296,737 +3,000 0.16% 264,096
2020-10-29 2020-10-27 0.980 293,737 -15,000 0.16% 287,862
2020-10-28 2020-10-23 1.060 308,737 +3,000 0.16% 327,261
2020-10-27 2020-10-22 1.100 305,737 +27,000 0.16% 336,311
2020-10-21 2020-10-19 0.930 278,737 -79,800 0.15% 259,225
2020-08-24 2020-08-20 1.400 358,537 +30,000 0.19% 501,952
2020-07-23 2020-07-21 1.510 328,537 -750 0.17% 496,091
2020-07-21 2020-07-17 1.500 329,287 -24,000 0.18% 493,930
2020-07-20 2020-07-16 1.380 353,287 +24,000 0.19% 487,536
2020-07-03 2020-06-30 1.660 329,287 +12,000 0.18% 546,616
2020-07-02 2020-06-29 1.830 317,287 +88,750 0.17% 580,635
2020-06-30 2020-06-26 1.600 228,537 -21,100 0.12% 365,659
2020-03-23 2020-03-19 0.455 249,637 -500 0.13% 113,585
2020-03-05 2020-03-03 0.640 250,137 -1 0.13% 160,088
2019-11-13 2019-11-11 1.050 250,138 -10 0.13% 262,645
2019-09-20 2019-09-18 1.010 250,148 -2,500 0.13% 252,649
2019-07-25 2019-07-23 1.320 252,648 -1,750 0.13% 333,495
2019-01-08 2019-01-04 1.270 254,398 -3,000 0.14% 323,085
2018-12-12 2018-12-10 1.240 257,398 -3,275 0.14% 319,174
2018-10-05 2018-10-03 1.390 260,673 -3,000 0.14% 362,335
2018-09-07 2018-09-05 1.360 263,673 -2,500 0.14% 358,595
2018-07-09 2018-07-05 1.350 266,173 -5,000 0.14% 359,334
2018-04-26 2018-04-24 1.760 271,173 -2,100 0.14% 477,264
2018-01-24 2018-01-22 2.000 273,273 -2,000 0.15% 546,546
2017-12-22 2017-12-20 1.850 275,273 -3,000 0.15% 509,255
2017-11-27 2017-11-23 2.150 278,273 -3,000 0.15% 598,287
2017-08-25 2017-08-22 2.270 281,273 -13 0.15% 638,490
2017-07-06 2017-07-04 2.300 281,286 -250 0.15% 646,958
2017-06-02 2017-05-31 2.550 281,536 -11,050 0.15% 717,917
2017-05-29 2017-05-25 2.750 292,586 +9,900 0.16% 804,611
2017-05-12 2017-05-10 2.330 282,686 -3,900 0.15% 658,658
2017-03-23 2017-03-21 2.850 286,586 +9,900 0.15% 816,770
2017-03-14 2017-03-10 2.800 276,686 +19,800 0.15% 774,721
2017-03-03 2017-03-01 2.950 256,886 -10,200 0.14% 757,814
2017-02-23 2017-02-21 3.150 267,086 -6,000 0.14% 841,321
2017-02-15 2017-02-13 3.050 273,086 +6,000 0.15% 832,912
2017-02-14 2017-02-10 2.950 267,086 +10,200 0.14% 787,904
2017-02-08 2017-02-06 2.850 256,886 -9,900 0.14% 732,125
2017-02-07 2017-02-03 2.900 266,786 -30,600 0.14% 773,679
2017-02-06 2017-02-02 2.950 297,386 -18,000 0.16% 877,289
2017-02-01 2017-01-25 3.050 315,386 +12,000 0.17% 961,927
2017-01-25 2017-01-23 2.900 303,386 +4,800 0.16% 879,819
2017-01-10 2017-01-06 3.000 298,586 +6,000 0.16% 895,758
2017-01-09 2017-01-05 3.150 292,586 +2,400 0.16% 921,646
2017-01-04 2016-12-30 2.750 290,186 +1,500 0.16% 798,011
2016-12-29 2016-12-23 2.700 288,686 +10,200 0.16% 779,452
2016-12-20 2016-12-16 3.050 278,486 +1,800 0.15% 849,382
2016-12-07 2016-12-05 3.600 276,686 -19,500 0.15% 996,070
2016-12-06 2016-12-02 3.800 296,186 +19,500 0.16% 1,125,507
2016-12-02 2016-11-30 3.850 276,686 +32,100 0.15% 1,065,241
2016-11-25 2016-11-23 3.950 244,586 -22,800 0.13% 966,115
2016-11-24 2016-11-22 3.950 267,386 -18,900 0.15% 1,056,175
2016-11-23 2016-11-21 3.900 286,286 -12,000 0.16% 1,116,515
2016-11-22 2016-11-18 3.900 298,286 +63,900 0.16% 1,163,315
2016-11-21 2016-11-17 4.100 234,386 -26,400 0.13% 960,983
2016-11-18 2016-11-16 4.250 260,786 +12,000 0.14% 1,108,340
2016-11-17 2016-11-15 4.150 248,786 -19,800 0.14% 1,032,462
2016-11-15 2016-11-11 4.200 268,586 +3,600 0.15% 1,128,061
2016-11-04 2016-11-02 4.250 264,986 +8,400 0.15% 1,126,190
2016-11-03 2016-11-01 4.350 256,586 +2,100 0.14% 1,116,149
2016-11-02 2016-10-31 3.700 254,486 -9,000 0.14% 941,598
2016-11-01 2016-10-28 4.300 263,486 -2,100 0.14% 1,132,990
2016-10-31 2016-10-27 4.550 265,586 +4,200 0.15% 1,208,416
2016-10-28 2016-10-26 4.400 261,386 +3,900 0.15% 1,150,098
2016-10-27 2016-10-25 4.750 257,486 -16,200 0.14% 1,223,058
2016-10-26 2016-10-24 5.000 273,686 +16,200 0.15% 1,368,430
2016-10-25 2016-10-20 5.000 257,486 -2,100 0.14% 1,287,430
2016-10-24 2016-10-19 4.850 259,586 -7,200 0.15% 1,258,992
2016-10-20 2016-10-18 4.900 266,786 +10,600 0.15% 1,307,251
2016-10-19 2016-10-17 5.100 256,186 +3,300 0.14% 1,306,549
2016-10-18 2016-10-14 4.850 252,886 +9,000 0.14% 1,226,497
2016-10-17 2016-10-13 4.950 243,886 +20,250 0.14% 1,207,236
2016-10-14 2016-10-12 4.600 223,636 -18,300 0.13% 1,028,726
2016-10-13 2016-10-11 4.750 241,936 +18,000 0.14% 1,149,196
2016-10-12 2016-10-07 4.950 223,936 +31,200 0.13% 1,108,483
2016-10-11 2016-10-06 5.000 192,736 -3,800 0.11% 963,680
2016-10-07 2016-10-05 2.900 196,536 +2,700 0.11% 569,954
2016-10-06 2016-10-04 3.000 193,836 -2,700 0.11% 581,508
2016-10-04 2016-09-30 2.900 196,536 +9,000 0.11% 569,954
2016-10-03 2016-09-29 2.950 187,536 +5,750 0.10% 553,231
2016-09-30 2016-09-28 3.300 181,786 -75 0.10% 599,894
2016-09-29 2016-09-27 3.150 181,861 -6,000 0.10% 572,862
2016-09-27 2016-09-23 1.650 187,861 +6,000 0.11% 309,971
2016-09-26 2016-09-22 1.650 181,861 +1,800 0.10% 300,071
2016-09-13 2016-09-09 1.700 180,061 +1,200 0.10% 306,104
2016-08-15 2016-08-11 1.630 178,861 -46 0.10% 291,543
2016-08-10 2016-08-08 1.560 178,907 -250 0.10% 279,095
2016-06-21 2016-06-17 1.720 179,157 -500 0.10% 308,150
2016-05-26 2016-05-24 1.760 179,657 -3,600 0.10% 316,196
2016-05-25 2016-05-23 1.840 183,257 -3,300 0.10% 337,193
2016-05-24 2016-05-20 1.750 186,557 -6,300 0.10% 326,475
2016-05-09 2016-05-05 2.080 192,857 +600 0.11% 401,143
2016-05-06 2016-05-04 1.880 192,257 +9,000 0.11% 361,443
2016-04-29 2016-04-27 1.800 183,257 +3,600 0.10% 329,863
2016-04-28 2016-04-26 1.800 179,657 -6,000 0.10% 323,383
2016-04-25 2016-04-21 1.790 185,657 +6,000 0.10% 332,326
2016-04-21 2016-04-19 1.790 179,657 -5,400 0.10% 321,586
2016-04-20 2016-04-18 1.800 185,057 +5,400 0.10% 333,103
2016-04-13 2016-04-11 1.810 179,657 -500 0.10% 325,179
2016-03-23 2016-03-21 1.950 180,157 -3,900 0.10% 351,306
2016-03-18 2016-03-16 2.000 184,057 -4,500 0.10% 368,114
2016-03-16 2016-03-14 2.130 188,557 -1,950 0.11% 401,626
2016-03-14 2016-03-10 2.070 190,507 +3,900 0.11% 394,349
2016-03-10 2016-03-08 2.310 186,607 +4,200 0.10% 431,062
2016-03-04 2016-03-02 1.480 182,407 -3,900 0.10% 269,962
2016-02-29 2016-02-25 1.460 186,307 +3,000 0.10% 272,008
2016-02-02 2016-01-29 1.260 183,307 -9,000 0.10% 230,967
2016-01-28 2016-01-26 1.260 192,307 -9,000 0.11% 242,307
2016-01-26 2016-01-22 1.400 201,307 +9,000 0.11% 281,830
2016-01-21 2016-01-19 1.600 192,307 +7,250 0.11% 307,691
2015-10-19 2015-10-15 2.340 185,057 -250 0.11% 433,033
2015-10-02 2015-09-29 2.340 185,307 -125 0.11% 433,618
2015-09-11 2015-09-09 2.500 185,432 +118 0.11% 463,580
2015-09-04 2015-09-01 2.600 185,314 +600 0.11% 481,816
2015-07-31 2015-07-29 3.000 184,714 -9,600 0.11% 554,142
2015-07-30 2015-07-28 3.100 194,314 -12,000 0.11% 602,373
2015-07-29 2015-07-27 3.100 206,314 +12,000 0.12% 639,573
2015-07-28 2015-07-24 3.300 194,314 +900 0.11% 641,236
2015-07-24 2015-07-22 3.450 193,414 -3,300 0.11% 667,278
2015-07-23 2015-07-21 3.500 196,714 -300 0.12% 688,499
2015-07-21 2015-07-17 3.450 197,014 -1,800 0.12% 679,698
2015-07-16 2015-07-14 3.400 198,814 +900 0.12% 675,968
2015-07-14 2015-07-10 3.250 197,914 -18,000 0.12% 643,220
2015-07-13 2015-07-09 3.050 215,914 -13,000 0.13% 658,538
2015-07-10 2015-07-08 2.500 228,914 -6,000 0.13% 572,285
2015-07-09 2015-07-07 3.000 234,914 -9,000 0.14% 704,742
2015-07-08 2015-07-06 3.200 243,914 -6,000 0.14% 780,525
2015-07-07 2015-07-03 3.850 249,914 -10,025 0.15% 962,169
2015-07-03 2015-06-30 4.450 259,939 +8,400 0.15% 1,156,729
2015-06-30 2015-06-26 4.500 251,539 -9,000 0.15% 1,131,925
2015-06-29 2015-06-25 4.650 260,539 +1,500 0.15% 1,211,506
2015-06-26 2015-06-24 4.750 259,039 +16,500 0.15% 1,230,435
2015-06-25 2015-06-23 4.750 242,539 +14,700 0.14% 1,152,060
2015-06-19 2015-06-17 5.100 227,839 -10,500 0.13% 1,161,979
2015-06-18 2015-06-16 5.300 238,339 +10,500 0.14% 1,263,197
2015-06-17 2015-06-15 5.300 227,839 -500 0.13% 1,207,547
2015-06-16 2015-06-12 5.400 228,339 -9,900 0.14% 1,233,031
2015-06-12 2015-06-10 5.300 238,239 -11,400 0.14% 1,262,667
2015-06-11 2015-06-09 5.500 249,639 +27,300 0.15% 1,373,014
2015-06-09 2015-06-05 5.400 222,339 -17,400 0.13% 1,200,631
2015-06-08 2015-06-04 5.600 239,739 +29,400 0.14% 1,342,538
2015-06-05 2015-06-03 5.600 210,339 -78,300 0.12% 1,177,898
2015-06-04 2015-06-02 5.500 288,639 +1,800 0.17% 1,587,514
2015-06-02 2015-05-29 5.600 286,839 -7,200 0.17% 1,606,298
2015-06-01 2015-05-28 5.700 294,039 +9,900 0.17% 1,676,022
2015-05-29 2015-05-27 5.900 284,139 +15,600 0.17% 1,676,420
2015-05-28 2015-05-26 5.700 268,539 +24,000 0.16% 1,530,672
2015-05-27 2015-05-22 6.000 244,539 +53,700 0.14% 1,467,234
2015-05-21 2015-05-19 5.700 190,839 +39,650 0.11% 1,087,782
2015-05-20 2015-05-18 5.400 151,189 -20,100 0.09% 816,421
2015-05-19 2015-05-15 4.850 171,289 -1,500 0.10% 830,752
2015-05-14 2015-05-12 4.800 172,789 +20,100 0.10% 829,387
2015-04-30 2015-04-28 5.300 152,689 -6,750 0.09% 809,252
2015-04-29 2015-04-27 4.950 159,439 -750 0.09% 789,223
2015-04-27 2015-04-23 4.850 160,189 -4,200 0.09% 776,917
2015-04-17 2015-04-15 5.400 164,389 +6,000 0.10% 887,701
2015-04-16 2015-04-14 5.100 158,389 +3,750 0.09% 807,784
2015-04-10 2015-04-08 3.600 154,639 -30,250 0.09% 556,700
2015-03-24 2015-03-20 3.350 184,889 -59,800 0.11% 619,378
2015-03-11 2015-03-09 4.050 244,689 -10,200 0.14% 990,990
2015-03-09 2015-03-05 4.400 254,889 +5,200 0.15% 1,121,512
2015-02-17 2015-02-13 3.550 249,689 -7,600 0.15% 886,396
2015-02-16 2015-02-12 3.500 257,289 -9,600 0.15% 900,511
2015-02-02 2015-01-29 3.900 266,889 -10,200 0.16% 1,040,867
2015-01-23 2015-01-21 4.100 277,089 -8,950 0.16% 1,136,065
2015-01-16 2015-01-14 4.300 286,039 -45,900 0.17% 1,229,968
2015-01-15 2015-01-13 4.350 331,939 -43,500 0.20% 1,443,935
2015-01-14 2015-01-12 4.250 375,439 -16,500 0.22% 1,595,616
2015-01-12 2015-01-08 4.700 391,939 -20,100 0.23% 1,842,113
2015-01-09 2015-01-07 4.750 412,039 -19,500 0.24% 1,957,185
2015-01-08 2015-01-06 4.600 431,539 +3,900 0.26% 1,985,079
2014-12-17 2014-12-15 4.350 427,639 -24,300 0.25% 1,860,230
2014-12-16 2014-12-12 4.300 451,939 -19,200 0.27% 1,943,338
2014-12-15 2014-12-11 4.500 471,139 -13,500 0.28% 2,120,125
2014-12-12 2014-12-10 4.600 484,639 -4,200 0.29% 2,229,339
2014-12-11 2014-12-09 4.800 488,839 -3,300 0.29% 2,346,427
2014-12-08 2014-12-04 5.800 492,139 -15,900 0.29% 2,854,406
2014-12-05 2014-12-03 5.700 508,039 -3,900 0.30% 2,895,822
2014-12-04 2014-12-02 5.700 511,939 -3,900 0.30% 2,918,052
2014-12-02 2014-11-28 5.900 515,839 -22,200 0.31% 3,043,450
2014-11-27 2014-11-25 6.500 538,039 -1,616,119 0.32% 3,497,253
2014-11-14 2014-11-12 6.920 2,154,158 +1,615,619 1.28% 14,906,773
2014-11-13 2014-11-11 6.640 538,539 -500 0.32% 3,575,899
2014-11-06 2014-11-04 7.080 539,039 -1,150 0.32% 3,816,396
2014-11-03 2014-10-30 6.720 540,189 +1,500 0.32% 3,630,070
2014-10-31 2014-10-29 6.520 538,689 -1,000 0.32% 3,512,252
2014-10-27 2014-10-23 6.480 539,689 -6,500 0.32% 3,497,185
2014-10-15 2014-10-13 6.960 546,189 -2,500 0.32% 3,801,475
2014-10-14 2014-10-10 6.880 548,689 -1,800 0.32% 3,774,980
2014-10-09 2014-10-07 7.000 550,489 -25 0.33% 3,853,423
2014-10-07 2014-10-03 6.880 550,514 -1,875 0.33% 3,787,536
2014-10-06 2014-09-30 6.760 552,389 +3,750 0.33% 3,734,150
2014-09-30 2014-09-26 7.120 548,639 -2,850 0.32% 3,906,310
2014-09-29 2014-09-25 7.480 551,489 +7,000 0.33% 4,125,138
2014-09-26 2014-09-24 7.600 544,489 +2,500 0.32% 4,138,116
2014-09-25 2014-09-23 7.760 541,989 -2,500 0.32% 4,205,835
2014-09-24 2014-09-22 7.440 544,489 -16,055 0.32% 4,050,998
2014-09-02 2014-08-29 9.000 560,544 +2,350 0.33% 5,044,896
2014-08-28 2014-08-26 9.240 558,194 -250 0.33% 5,157,713
2014-08-25 2014-08-21 10.000 558,444 +2,500 0.33% 5,584,440
2014-08-22 2014-08-20 10.400 555,944 +2,150 0.33% 5,781,818
2014-08-21 2014-08-19 8.960 553,794 -14,250 0.33% 4,961,994
2014-08-19 2014-08-15 9.040 568,044 +14,250 0.34% 5,135,118
2014-08-18 2014-08-14 8.840 553,794 -2,500 0.33% 4,895,539
2014-08-15 2014-08-13 8.960 556,294 +2,500 0.33% 4,984,394
2014-08-13 2014-08-11 8.800 553,794 -2,200 0.33% 4,873,387
2014-08-11 2014-08-07 8.680 555,994 +2,500 0.33% 4,826,028
2014-08-06 2014-08-04 8.880 553,494 -1,150 0.33% 4,915,027
2014-08-04 2014-07-31 8.920 554,644 -2,500 0.33% 4,947,424
2014-08-01 2014-07-30 8.760 557,144 -2,500 0.33% 4,880,581
2014-07-31 2014-07-29 9.080 559,644 -4,875 0.33% 5,081,568
2014-07-28 2014-07-24 8.800 564,519 +5,000 0.33% 4,967,767
2014-07-18 2014-07-16 8.720 559,519 +2,500 0.33% 4,879,006
2014-07-10 2014-07-08 8.880 557,019 -3,125 0.33% 4,946,329
2014-07-08 2014-07-04 8.920 560,144 -2,500 0.33% 4,996,484
2014-07-07 2014-07-03 9.240 562,644 -3,750 0.33% 5,198,831
2014-06-30 2014-06-26 8.880 566,394 +2,500 0.34% 5,029,579
2014-06-27 2014-06-25 8.320 563,894 +2,500 0.33% 4,691,598
2014-06-25 2014-06-23 8.400 561,394 -23,750 0.33% 4,715,710
2014-06-24 2014-06-20 8.920 585,144 -2,500 0.35% 5,219,484
2014-06-23 2014-06-19 8.960 587,644 +2,500 0.35% 5,265,290
2014-06-18 2014-06-16 9.200 585,144 +2,500 0.35% 5,383,325
2014-06-16 2014-06-12 9.960 582,644 +48,675 0.34% 5,803,134
2014-06-13 2014-06-11 10.200 533,969 -19,925 0.32% 5,446,484
2014-06-12 2014-06-10 9.640 553,894 -6,500 0.33% 5,339,538
2014-06-11 2014-06-09 9.680 560,394 +42,500 0.33% 5,424,614
2014-06-10 2014-06-06 8.840 517,894 +32,350 0.31% 4,578,183
2014-06-09 2014-06-05 9.000 485,544 -750 0.29% 4,369,896
2014-06-06 2014-06-04 7.400 486,294 +2,500 0.29% 3,598,576
2014-06-05 2014-06-03 7.720 483,794 +3,250 0.29% 3,734,890
2014-06-04 2014-05-30 6.440 480,544 +500 0.28% 3,094,703
2014-05-30 2014-05-28 7.240 480,044 +250 0.28% 3,475,519
2014-05-28 2014-05-26 7.400 479,794 -2,075 0.28% 3,550,476
2014-05-26 2014-05-22 8.040 481,869 -2,925 0.29% 3,874,227
2014-04-22 2014-04-16 6.960 484,794 -5,000 0.29% 3,374,166
2014-03-31 2014-03-27 8.560 489,794 +350 0.29% 4,192,637
2014-03-24 2014-03-20 8.640 489,444 -750 0.29% 4,228,796
2014-03-12 2014-03-10 9.280 490,194 -25 0.29% 4,549,000
2014-03-05 2014-03-03 9.200 490,219 -1,000 0.29% 4,510,015
2014-02-27 2014-02-25 9.360 491,219 +2,500 0.29% 4,597,810
2014-02-19 2014-02-17 9.600 488,719 -500 0.29% 4,691,702
2014-02-05 2014-01-30 9.760 489,219 -13 0.29% 4,774,777
2014-01-21 2014-01-17 9.840 489,232 -250 0.29% 4,814,043
2014-01-16 2014-01-14 9.920 489,482 +250 0.29% 4,855,661
2014-01-09 2014-01-07 9.400 489,232 -200 0.29% 4,598,781
2014-01-06 2014-01-02 9.680 489,432 -1,075 0.29% 4,737,702
2013-12-17 2013-12-13 9.920 490,507 +5,000 0.29% 4,865,829
2013-12-13 2013-12-11 10.200 485,507 +2,500 0.29% 4,952,171
2013-12-09 2013-12-05 10.000 483,007 +1,250 0.29% 4,830,070
2013-11-27 2013-11-25 10.800 481,757 -25 0.29% 5,202,976
2013-11-26 2013-11-22 10.800 481,782 -5,000 0.29% 5,203,246
2013-11-25 2013-11-21 11.200 486,782 +2,500 0.29% 5,451,958
2013-11-11 2013-11-07 10.000 484,282 -12 0.29% 4,842,820
2013-11-08 2013-11-06 10.000 484,294 -2,050 0.29% 4,842,940
2013-11-07 2013-11-05 10.200 486,344 -10,400 0.29% 4,960,709
2013-11-06 2013-11-04 10.200 496,744 -3,000 0.29% 5,066,789
2013-11-05 2013-11-01 10.400 499,744 -5,500 0.30% 5,197,338
2013-11-04 2013-10-31 10.800 505,244 -4,300 0.30% 5,456,635
2013-11-01 2013-10-30 10.200 509,544 +20,000 0.30% 5,197,349
2013-10-29 2013-10-25 9.960 489,544 -3,750 0.29% 4,875,858
2013-10-22 2013-10-18 10.400 493,294 -5,000 0.29% 5,130,258
2013-10-21 2013-10-17 11.200 498,294 +7,500 0.29% 5,580,893
2013-10-11 2013-10-09 9.680 490,794 -13 0.29% 4,750,886
2013-10-10 2013-10-08 9.760 490,807 -37 0.29% 4,790,276
2013-10-04 2013-10-02 9.480 490,844 -2,500 0.29% 4,653,201
2013-09-25 2013-09-23 10.000 493,344 -5,000 0.29% 4,933,440
2013-09-17 2013-09-13 10.000 498,344 +3,500 0.30% 4,983,440
2013-09-13 2013-09-11 10.400 494,844 +2,500 0.29% 5,146,378
2013-09-12 2013-09-10 10.600 492,344 +2,500 0.29% 5,218,846
2013-09-09 2013-09-05 10.400 489,844 -250 0.29% 5,094,378
2013-09-02 2013-08-29 10.400 490,094 -750 0.29% 5,096,978
2013-08-15 2013-08-12 11.000 490,844 -7,000 0.29% 5,399,284
2013-08-13 2013-08-09 10.800 497,844 +10,000 0.29% 5,376,715
2013-07-19 2013-07-17 10.200 487,844 +250 0.29% 4,976,009
2013-07-12 2013-07-10 10.400 487,594 -1,000 0.29% 5,070,978
2013-07-11 2013-07-09 11.000 488,594 +1,250 0.29% 5,374,534
2013-07-08 2013-07-04 9.400 487,344 +27,500 0.29% 4,581,034
2013-06-27 2013-06-25 9.040 459,844 -1,250 0.27% 4,156,990
2013-06-18 2013-06-14 9.880 461,094 -1,250 0.27% 4,555,609
2013-06-17 2013-06-13 9.600 462,344 +25,000 0.27% 4,438,502
2013-06-13 2013-06-10 10.400 437,344 -1,250 0.26% 4,548,378
2013-05-30 2013-05-28 12.200 438,594 +25,000 0.26% 5,350,847
2013-05-28 2013-05-24 12.200 413,594 +4,750 0.24% 5,045,847
2013-05-23 2013-05-21 12.600 408,844 +2,500 0.24% 5,151,434
2013-05-14 2013-05-10 12.600 406,344 +2,000 0.24% 5,119,934
2013-05-13 2013-05-09 13.200 404,344 +250 0.24% 5,337,341
2013-05-09 2013-05-07 13.400 404,094 +1,250 0.24% 5,414,860
2013-04-23 2013-04-19 12.800 402,844 -2,500 0.24% 5,156,403
2013-04-18 2013-04-16 12.400 405,344 +2,500 0.24% 5,026,266
2013-04-11 2013-04-09 13.000 402,844 -2,500 0.24% 5,236,972
2013-04-10 2013-04-08 12.400 405,344 +2,500 0.24% 5,026,266
2013-04-09 2013-04-05 12.800 402,844 -1,750 0.24% 5,156,403
2013-04-05 2013-04-02 13.200 404,594 -2,500 0.24% 5,340,641
2013-04-03 2013-03-28 12.400 407,094 +2,500 0.24% 5,047,966
2013-03-28 2013-03-26 13.000 404,594 +500 0.24% 5,259,722
2013-03-27 2013-03-25 13.200 404,094 +1,250 0.24% 5,334,041
2013-03-22 2013-03-20 13.400 402,844 -1,250 0.24% 5,398,110
2013-03-15 2013-03-13 14.200 404,094 +375 0.24% 5,738,135
2013-03-13 2013-03-11 15.200 403,719 -1,250 0.24% 6,136,529
2013-03-11 2013-03-07 14.600 404,969 +2,250 0.24% 5,912,547
2013-03-08 2013-03-06 15.000 402,719 +75,000 0.24% 6,040,785
2013-02-26 2013-02-22 15.200 327,719 +2,000 0.19% 4,981,329
2013-02-18 2013-02-14 17.000 325,719 -1,250 0.19% 5,537,223
2013-02-06 2013-02-04 17.200 326,969 -750 0.19% 5,623,867
2013-02-05 2013-02-01 16.800 327,719 -750 0.19% 5,505,679
2013-01-31 2013-01-29 16.800 328,469 -625 0.19% 5,518,279
2013-01-29 2013-01-25 16.600 329,094 -250 0.19% 5,462,960
2013-01-25 2013-01-23 17.200 329,344 -2,500 0.19% 5,664,717
2013-01-24 2013-01-22 17.800 331,844 +2,750 0.20% 5,906,823
2013-01-23 2013-01-21 18.400 329,094 +1,250 0.19% 6,055,330
2013-01-22 2013-01-18 18.400 327,844 -1,500 0.19% 6,032,330
2013-01-21 2013-01-17 17.800 329,344 +500 0.19% 5,862,323
2013-01-18 2013-01-16 18.200 328,844 +3,250 0.19% 5,984,961
2013-01-17 2013-01-15 18.200 325,594 +2,500 0.19% 5,925,811
2013-01-16 2013-01-14 19.200 323,094 -1,750 0.19% 6,203,405
2013-01-15 2013-01-11 19.400 324,844 +40,250 0.19% 6,301,974
2013-01-14 2013-01-10 20.800 284,594 +45,750 0.17% 5,919,555
2013-01-11 2013-01-09 19.800 238,844 -48,750 0.14% 4,729,111
2013-01-10 2013-01-08 19.000 287,594 +1,250 0.17% 5,464,286
2013-01-09 2013-01-07 17.200 286,344 -3,250 0.17% 4,925,117
2013-01-08 2013-01-04 16.600 289,594 -1,000 0.17% 4,807,260
2013-01-07 2013-01-03 17.000 290,594 +107,750 0.17% 4,940,098
2013-01-04 2013-01-02 15.800 182,844 -1,750 0.11% 2,888,935
2013-01-03 2012-12-31 15.000 184,594 -750 0.11% 2,768,910
2013-01-02 2012-12-27 14.800 185,344 -2,500 0.11% 2,743,091
2012-12-27 2012-12-20 14.600 187,844 -6,250 0.11% 2,742,522
2012-12-21 2012-12-19 15.400 194,094 -2,500 0.11% 2,989,048
2012-12-20 2012-12-18 15.000 196,594 -2,375 0.12% 2,948,910
2012-12-19 2012-12-17 14.200 198,969 -250 0.12% 2,825,360
2012-12-18 2012-12-14 14.000 199,219 -2,500 0.12% 2,789,066
2012-12-17 2012-12-13 14.200 201,719 +2,500 0.12% 2,864,410
2012-12-14 2012-12-12 13.600 199,219 +750 0.12% 2,709,378
2012-12-13 2012-12-11 13.400 198,469 -9,500 0.12% 2,659,485
2012-12-12 2012-12-10 13.400 207,969 +1,000 0.12% 2,786,785
2012-12-11 2012-12-07 14.000 206,969 -2,500 0.12% 2,897,566
2012-12-10 2012-12-06 13.400 209,469 +7,500 0.12% 2,806,885
2012-12-07 2012-12-05 13.600 201,969 -17,925 0.12% 2,746,778
2012-11-29 2012-11-27 13.600 219,894 -12,075 0.13% 2,990,558
2012-11-28 2012-11-26 14.200 231,969 -3,750 0.14% 3,293,960
2012-11-27 2012-11-23 14.600 235,719 -12,000 0.14% 3,441,497
2012-11-23 2012-11-21 14.000 247,719 +12,500 0.15% 3,468,066
2012-11-21 2012-11-19 14.000 235,219 +10,000 0.14% 3,293,066
2012-11-20 2012-11-16 14.000 225,219 -500 0.13% 3,153,066
2012-11-19 2012-11-15 14.400 225,719 -750 0.13% 3,250,354
2012-11-16 2012-11-14 14.800 226,469 -2,500 0.13% 3,351,741
2012-11-15 2012-11-13 14.600 228,969 -550 0.14% 3,342,947
2012-11-12 2012-11-08 15.200 229,519 +13,150 0.14% 3,488,689
2012-11-09 2012-11-07 16.000 216,369 -8,500 0.13% 3,461,904
2012-11-08 2012-11-06 16.400 224,869 -5,000 0.13% 3,687,852
2012-11-06 2012-11-02 15.400 229,869 -250 0.14% 3,539,983
2012-11-05 2012-11-01 15.200 230,119 +3,750 0.14% 3,497,809
2012-11-01 2012-10-30 14.400 226,369 -2,500 0.13% 3,259,714
2012-10-31 2012-10-29 14.800 228,869 +2,250 0.14% 3,387,261
2012-10-30 2012-10-26 14.800 226,619 +1,250 0.13% 3,353,961
2012-10-29 2012-10-25 16.000 225,369 +25,200 0.13% 3,605,904
2012-10-26 2012-10-24 15.200 200,169 -9,325 0.12% 3,042,569
2012-10-25 2012-10-22 14.200 209,494 +5,750 0.12% 2,974,815
2012-10-24 2012-10-19 13.600 203,744 +10,500 0.12% 2,770,918
2012-10-22 2012-10-18 13.600 193,244 -6,475 0.11% 2,628,118
2012-10-19 2012-10-17 13.000 199,719 +3,750 0.12% 2,596,347
2012-10-18 2012-10-16 13.000 195,969 +11,225 0.12% 2,547,597
2012-10-17 2012-10-15 12.800 184,744 -1,250 0.11% 2,364,723
2012-10-12 2012-10-10 13.200 185,994 -250 0.11% 2,455,121
2012-10-11 2012-10-09 13.600 186,244 +1,750 0.11% 2,532,918
2012-10-09 2012-10-05 13.400 184,494 -1,750 0.11% 2,472,220
2012-10-05 2012-10-03 13.600 186,244 -20,000 0.11% 2,532,918
2012-10-04 2012-09-28 13.000 206,244 +25,000 0.12% 2,681,172
2012-10-03 2012-09-27 12.600 181,244 -250 0.11% 2,283,674
2012-09-28 2012-09-26 12.400 181,494 -7,000 0.11% 2,250,526
2012-09-27 2012-09-25 12.800 188,494 +1,250 0.11% 2,412,723
2012-09-26 2012-09-24 12.800 187,244 -500 0.11% 2,396,723
2012-09-25 2012-09-21 13.200 187,744 -1,250 0.11% 2,478,221
2012-09-24 2012-09-20 13.200 188,994 -250 0.11% 2,494,721
2012-09-21 2012-09-19 13.600 189,244 +1,250 0.11% 2,573,718
2012-09-20 2012-09-18 13.600 187,994 +6,000 0.11% 2,556,718
2012-09-19 2012-09-17 12.600 181,994 +2,500 0.11% 2,293,124
2012-09-13 2012-09-11 12.200 179,494 -2,500 0.11% 2,189,827
2012-09-12 2012-09-10 12.200 181,994 +750 0.11% 2,220,327
2012-09-11 2012-09-07 12.600 181,244 +2,500 0.11% 2,283,674
2012-09-10 2012-09-06 12.200 178,744 +500 0.11% 2,180,677
2012-09-06 2012-09-04 12.800 178,244 +1,250 0.11% 2,281,523
2012-08-31 2012-08-29 13.800 176,994 -475 0.10% 2,442,517
2012-08-27 2012-08-23 14.600 177,469 -12,500 0.11% 2,591,047
2012-08-23 2012-08-21 14.000 189,969 +10,000 0.11% 2,659,566
2012-08-22 2012-08-20 13.400 179,969 +375 0.11% 2,411,585
2012-08-17 2012-08-15 13.800 179,594 -750 0.11% 2,478,397
2012-08-13 2012-08-09 14.800 180,344 -7,000 0.11% 2,669,091
2012-08-10 2012-08-08 14.600 187,344 +10,250 0.11% 2,735,222
2012-08-09 2012-08-07 13.600 177,094 +3,750 0.10% 2,408,478
2012-08-08 2012-08-06 13.600 173,344 -6,250 0.10% 2,357,478
2012-08-07 2012-08-03 13.800 179,594 +3,750 0.11% 2,478,397
2012-08-02 2012-07-31 12.200 175,844 -500 0.10% 2,145,297
2012-07-30 2012-07-26 12.200 176,344 +2,500 0.10% 2,151,397
2012-07-27 2012-07-25 12.000 173,844 +625 0.10% 2,086,128
2012-07-26 2012-07-24 12.800 173,219 -3,750 0.10% 2,217,203
2012-07-23 2012-07-19 13.800 176,969 +7,500 0.10% 2,442,172
2012-07-19 2012-07-17 14.200 169,469 -26 0.10% 2,406,460
2012-07-12 2012-07-10 15.000 169,495 -1,250 0.10% 2,542,425
2012-07-10 2012-07-06 15.800 170,745 +250 0.10% 2,697,771
2012-07-05 2012-07-03 14.400 170,495 +2,250 0.10% 2,455,128
2012-07-04 2012-06-29 16.400 168,245 +250 0.10% 2,759,218
2012-06-27 2012-06-25 17.200 167,995 -1,250 0.10% 2,889,514
2012-06-26 2012-06-22 17.800 169,245 -750 0.10% 3,012,561
2012-06-25 2012-06-21 17.600 169,995 +750 0.10% 2,991,912
2012-06-22 2012-06-20 17.800 169,245 +1,500 0.10% 3,012,561
2012-06-20 2012-06-18 17.600 167,745 -1,250 0.10% 2,952,312
2012-06-19 2012-06-15 17.400 168,995 +1,250 0.10% 2,940,513
2012-06-18 2012-06-14 17.200 167,745 -375 0.10% 2,885,214
2012-06-14 2012-06-12 17.200 168,120 -750 0.10% 2,891,664
2012-06-13 2012-06-11 17.600 168,870 +3,375 0.10% 2,972,112
2012-06-12 2012-06-08 20.400 165,495 -500 0.10% 3,376,098
2012-06-06 2012-06-04 20.000 165,995 +250 0.10% 3,319,900
2012-06-05 2012-06-01 20.800 165,745 -2,000 0.10% 3,447,496
2012-06-01 2012-05-30 20.800 167,745 -1,000 0.10% 3,489,096
2012-05-31 2012-05-29 21.200 168,745 +1,000 0.10% 3,577,394
2012-05-30 2012-05-28 20.400 167,745 -750 0.10% 3,421,998
2012-05-24 2012-05-22 21.200 168,495 +500 0.10% 3,572,094
2012-05-23 2012-05-21 21.200 167,995 -1,975 0.10% 3,561,494
2012-05-22 2012-05-18 20.800 169,970 +2,200 0.10% 3,535,376
2012-05-21 2012-05-17 21.200 167,770 +4,000 0.10% 3,556,724
2012-05-17 2012-05-15 22.800 163,770 +225 0.10% 3,733,956
2012-05-16 2012-05-14 22.800 163,545 -625 0.10% 3,728,826
2012-05-15 2012-05-11 22.800 164,170 -500 0.10% 3,743,076
2012-05-14 2012-05-10 22.000 164,670 +500 0.10% 3,622,740
2012-05-11 2012-05-09 23.600 164,170 -4,250 0.10% 3,874,412
2012-05-08 2012-05-04 25.600 168,420 -6,250 0.10% 4,311,552
2012-05-04 2012-05-02 26.800 174,670 +5,750 0.10% 4,681,156
2012-05-03 2012-04-30 26.000 168,920 -500 0.10% 4,391,920
2012-05-02 2012-04-27 25.600 169,420 +1,250 0.10% 4,337,152
2012-04-30 2012-04-26 25.200 168,170 +2,725 0.10% 4,237,884
2012-04-25 2012-04-23 26.400 165,445 +500 0.10% 4,367,748
2012-04-23 2012-04-19 27.600 164,945 -2,000 0.10% 4,552,482
2012-04-20 2012-04-18 28.000 166,945 +1,250 0.10% 4,674,460
2012-04-19 2012-04-17 27.600 165,695 +500 0.10% 4,573,182
2012-04-16 2012-04-12 26.800 165,195 +500 0.10% 4,427,226
2012-04-12 2012-04-10 26.000 164,695 +125 0.10% 4,282,070
2012-04-11 2012-04-05 27.600 164,570 -3,000 0.10% 4,542,132
2012-04-10 2012-04-03 27.600 167,570 +250 0.10% 4,624,932
2012-04-05 2012-04-02 26.000 167,320 +6,600 0.10% 4,350,320
2012-04-03 2012-03-30 26.000 160,720 +1,000 0.10% 4,178,720
2012-04-02 2012-03-29 27.600 159,720 -7,500 0.09% 4,408,272
2012-03-30 2012-03-28 28.400 167,220 +7,500 0.10% 4,749,048
2012-03-28 2012-03-26 28.400 159,720 -2,000 0.09% 4,536,048
2012-03-27 2012-03-23 28.400 161,720 -10,725 0.10% 4,592,848
2012-03-26 2012-03-22 28.400 172,445 +1,675 0.10% 4,897,438
2012-03-23 2012-03-21 29.200 170,770 +1,688 0.10% 4,986,484
2012-03-22 2012-03-20 30.000 169,082 +1,000 0.10% 5,072,460
2012-03-21 2012-03-19 30.400 168,082 +8,050 0.10% 5,109,693
2012-03-19 2012-03-15 31.600 160,032 +6,500 0.09% 5,057,011
2012-03-16 2012-03-14 32.400 153,532 +750 0.09% 4,974,437
2012-03-15 2012-03-13 32.800 152,782 +5,000 0.09% 5,011,250
2012-03-14 2012-03-12 32.400 147,782 +8,000 0.09% 4,788,137
2012-03-13 2012-03-09 33.200 139,782 +1,250 0.08% 4,640,762
2012-03-12 2012-03-08 33.200 138,532 +1,000 0.08% 4,599,262
2012-03-09 2012-03-07 33.200 137,532 +500 0.08% 4,566,062
2012-03-08 2012-03-06 33.200 137,032 -8,000 0.08% 4,549,462
2012-03-07 2012-03-05 36.000 145,032 -14,500 0.09% 5,221,152
2012-03-06 2012-03-02 33.200 159,532 -2,000 0.10% 5,296,462
2012-03-02 2012-02-29 32.400 161,532 -8,000 0.10% 5,233,637
2012-02-28 2012-02-24 33.600 169,532 -7,500 0.10% 5,696,275
2012-02-27 2012-02-23 31.600 177,032 -12,250 0.11% 5,594,211
2012-02-24 2012-02-22 32.000 189,282 +1,750 0.11% 6,057,024
2012-02-23 2012-02-21 32.400 187,532 +11,250 0.11% 6,076,037
2012-02-22 2012-02-20 30.800 176,282 +500 0.11% 5,429,486
2012-02-21 2012-02-17 31.600 175,782 -7,700 0.11% 5,554,711
2012-02-20 2012-02-16 31.600 183,482 +3,250 0.11% 5,798,031
2012-02-17 2012-02-15 32.400 180,232 -1,000 0.11% 5,839,517
2012-02-16 2012-02-14 31.200 181,232 +4,000 0.11% 5,654,438
2012-02-15 2012-02-13 31.600 177,232 +2,750 0.11% 5,600,531
2012-02-14 2012-02-10 32.000 174,482 -2,500 0.11% 5,583,424
2012-02-13 2012-02-09 33.200 176,982 +16,375 0.11% 5,875,802
2012-02-10 2012-02-08 33.200 160,607 -2,625 0.10% 5,332,152
2012-02-09 2012-02-07 31.200 163,232 -875 0.10% 5,092,838
2012-02-08 2012-02-06 32.000 164,107 +3,400 0.10% 5,251,424
2012-02-07 2012-02-03 32.800 160,707 -2,150 0.10% 5,271,190
2012-02-06 2012-02-02 30.400 162,857 +2,250 0.10% 4,950,853
2012-02-03 2012-02-01 29.200 160,607 -6,525 0.10% 4,689,724
2012-02-02 2012-01-31 28.400 167,132 +6,150 0.10% 4,746,549
2012-02-01 2012-01-30 28.400 160,982 +1,500 0.10% 4,571,889
2012-01-31 2012-01-27 28.400 159,482 +750 0.10% 4,529,289
2012-01-30 2012-01-26 29.600 158,732 -16,500 0.10% 4,698,467
2012-01-27 2012-01-20 28.000 175,232 -1,000 0.11% 4,906,496
2012-01-26 2012-01-19 28.000 176,232 +14,500 0.11% 4,934,496
2012-01-19 2012-01-17 28.000 161,732 +500 0.10% 4,528,496
2012-01-18 2012-01-16 26.400 161,232 -500 0.10% 4,256,525
2012-01-17 2012-01-13 27.200 161,732 -500 0.10% 4,399,110
2012-01-13 2012-01-11 27.600 162,232 -4,100 0.10% 4,477,603
2012-01-12 2012-01-10 26.000 166,332 +6,850 0.10% 4,324,632
2012-01-11 2012-01-09 26.400 159,482 -12,250 0.10% 4,210,325
2012-01-10 2012-01-06 25.200 171,732 +1,500 0.10% 4,327,646
2012-01-09 2012-01-05 27.200 170,232 -2,000 0.10% 4,630,310
2012-01-06 2012-01-04 28.400 172,232 +2,750 0.10% 4,891,389
2012-01-05 2012-01-03 28.400 169,482 -500 0.10% 4,813,289
2011-12-28 2011-12-22 29.600 169,982 +1,000 0.10% 5,031,467
2011-12-22 2011-12-20 30.400 168,982 -3,250 0.10% 5,137,053
2011-12-20 2011-12-16 30.000 172,232 -500 0.10% 5,166,960
2011-12-19 2011-12-15 28.800 172,732 +2,750 0.10% 4,974,682
2011-12-16 2011-12-14 30.400 169,982 +2,500 0.10% 5,167,453
2011-12-14 2011-12-12 31.200 167,482 -1,750 0.10% 5,225,438
2011-12-13 2011-12-09 31.600 169,232 +1,500 0.10% 5,347,731
2011-12-12 2011-12-08 32.400 167,732 +1,000 0.10% 5,434,517
2011-12-08 2011-12-06 32.000 166,732 -306,575 0.10% 5,335,424
2011-12-07 2011-12-05 32.400 473,307 +500 0.29% 15,335,147
2011-12-06 2011-12-02 33.200 472,807 +250 0.29% 15,697,192
2011-12-05 2011-12-01 33.600 472,557 +4,250 0.29% 15,877,915
2011-12-02 2011-11-30 32.000 468,307 +6,725 0.28% 14,985,824
2011-12-01 2011-11-29 34.000 461,582 +7,200 0.28% 15,693,788
2011-11-30 2011-11-28 33.200 454,382 -250 0.28% 15,085,482
2011-11-29 2011-11-25 30.800 454,632 +625 0.28% 14,002,666
2011-11-28 2011-11-24 32.000 454,007 -750 0.27% 14,528,224
2011-11-25 2011-11-23 31.600 454,757 +250 0.28% 14,370,321
2011-11-24 2011-11-22 33.600 454,507 +5,125 0.28% 15,271,435
2011-11-23 2011-11-21 34.800 449,382 -6,550 0.27% 15,638,494
2011-11-22 2011-11-18 32.400 455,932 +4,625 0.28% 14,772,197
2011-11-21 2011-11-17 33.200 451,307 +2,800 0.27% 14,983,392
2011-11-18 2011-11-16 33.600 448,507 +4,150 0.27% 15,069,835
2011-11-17 2011-11-15 34.800 444,357 -2,025 0.27% 15,463,624
2011-11-16 2011-11-14 36.000 446,382 +108,675 0.27% 16,069,752
2011-11-15 2011-11-11 34.000 337,707 +143,950 0.20% 11,482,038
2011-11-14 2011-11-10 29.200 193,757 +36,550 0.12% 5,657,704
2011-11-11 2011-11-09 30.000 157,207 -2,600 0.10% 4,716,210
2011-11-10 2011-11-08 30.000 159,807 +2,250 0.10% 4,794,210
2011-11-09 2011-11-07 30.000 157,557 +6,750 0.10% 4,726,710
2011-11-08 2011-11-04 30.000 150,807 -3,875 0.09% 4,524,210
2011-11-07 2011-11-03 29.600 154,682 -875 0.09% 4,578,587
2011-11-04 2011-11-02 29.600 155,557 -3,750 0.09% 4,604,487
2011-11-03 2011-11-01 28.800 159,307 +3,750 0.10% 4,588,042
2011-11-02 2011-10-31 30.400 155,557 +5,875 0.09% 4,728,933
2011-11-01 2011-10-28 30.000 149,682 +3,150 0.09% 4,490,460
2011-10-31 2011-10-27 31.200 146,532 +12,225 0.09% 4,571,798
2011-10-28 2011-10-26 28.000 134,307 -5,000 0.08% 3,760,596
2011-10-27 2011-10-25 26.400 139,307 +750 0.08% 3,677,705
2011-10-26 2011-10-24 26.400 138,557 -2,000 0.08% 3,657,905
2011-10-25 2011-10-21 24.400 140,557 +3,500 0.09% 3,429,591
2011-10-21 2011-10-19 24.400 137,057 +1,500 0.08% 3,344,191
2011-10-20 2011-10-18 23.600 135,557 +1,250 0.08% 3,199,145
2011-10-19 2011-10-17 26.800 134,307 +1,225 0.08% 3,599,428
2011-10-18 2011-10-14 26.000 133,082 +2,650 0.08% 3,460,132
2011-10-17 2011-10-13 28.000 130,432 +250 0.08% 3,652,096
2011-10-14 2011-10-12 26.000 130,182 -2,500 0.08% 3,384,732
2011-10-13 2011-10-11 22.400 132,682 +1,500 0.08% 2,972,077
2011-10-12 2011-10-10 20.800 131,182 -1,250 0.08% 2,728,586
2011-10-11 2011-10-07 21.200 132,432 +500 0.08% 2,807,558
2011-10-10 2011-10-06 19.400 131,932 +750 0.08% 2,559,481
2011-10-07 2011-10-04 18.600 131,182 -1,000 0.08% 2,439,985
2011-10-06 2011-10-03 18.400 132,182 +2,500 0.08% 2,432,149
2011-10-03 2011-09-28 20.000 129,682 -2,000 0.08% 2,593,640
2011-09-30 2011-09-27 19.800 131,682 +3,500 0.08% 2,607,304
2011-09-28 2011-09-26 18.600 128,182 -6,250 0.08% 2,384,185
2011-09-27 2011-09-23 20.400 134,432 -175 0.08% 2,742,413
2011-09-26 2011-09-22 20.800 134,607 -1,350 0.08% 2,799,826
2011-09-23 2011-09-21 23.600 135,957 -2,550 0.08% 3,208,585
2011-09-22 2011-09-20 25.600 138,507 -1,625 0.08% 3,545,779
2011-09-20 2011-09-16 27.600 140,132 -750 0.08% 3,867,643
2011-09-19 2011-09-15 27.600 140,882 -3,750 0.09% 3,888,343
2011-09-15 2011-09-12 28.800 144,632 +15,825 0.09% 4,165,402
2011-09-12 2011-09-08 30.400 128,807 +1,250 0.08% 3,915,733
2011-09-09 2011-09-07 31.200 127,557 +2,500 0.08% 3,979,778
2011-09-08 2011-09-06 30.400 125,057 +750 0.08% 3,801,733
2011-09-07 2011-09-05 32.000 124,307 -49,400 0.08% 3,977,824
2011-09-06 2011-09-02 32.800 173,707 +2,400 0.11% 5,697,590
2011-09-05 2011-09-01 32.400 171,307 -750 0.10% 5,550,347
2011-09-02 2011-08-31 33.600 172,057 +3,850 0.10% 5,781,115
2011-09-01 2011-08-30 28.000 168,207 +21,750 0.10% 4,709,796
2011-08-31 2011-08-29 28.000 146,457 -250 0.09% 4,100,796
2011-08-29 2011-08-25 28.400 146,707 +750 0.09% 4,166,479
2011-08-26 2011-08-24 28.400 145,957 +25,000 0.09% 4,145,179
2011-08-25 2011-08-23 29.200 120,957 -1,500 0.07% 3,531,944
2011-08-24 2011-08-22 28.800 122,457 -3,000 0.07% 3,526,762
2011-08-23 2011-08-19 30.400 125,457 -500 0.08% 3,813,893
2011-08-22 2011-08-18 32.000 125,957 +3,150 0.08% 4,030,624
2011-08-19 2011-08-17 32.000 122,807 +2,500 0.07% 3,929,824
2011-08-16 2011-08-12 31.600 120,307 -1,500 0.07% 3,801,701
2011-08-15 2011-08-11 31.600 121,807 +1,000 0.07% 3,849,101
2011-08-12 2011-08-10 31.600 120,807 +300 0.07% 3,817,501
2011-08-10 2011-08-08 32.800 120,507 -4,750 0.07% 3,952,630
2011-08-09 2011-08-05 34.400 125,257 -500 0.08% 4,308,841
2011-08-08 2011-08-04 37.200 125,757 +2,250 0.08% 4,678,160
2011-08-04 2011-08-02 39.200 123,507 +500 0.07% 4,841,474
2011-08-02 2011-07-29 39.600 123,007 +250 0.07% 4,871,077
2011-08-01 2011-07-28 38.800 122,757 -500 0.07% 4,762,972
2011-07-29 2011-07-27 39.600 123,257 +1,000 0.07% 4,880,977
2011-07-28 2011-07-26 39.200 122,257 -250 0.07% 4,792,474
2011-07-27 2011-07-25 38.800 122,507 -500 0.07% 4,753,272
2011-07-26 2011-07-22 40.000 123,007 -1,000 0.07% 4,920,280
2011-07-22 2011-07-20 38.400 124,007 +750 0.08% 4,761,869
2011-07-21 2011-07-19 38.400 123,257 -2,000 0.07% 4,733,069
2011-07-20 2011-07-18 39.600 125,257 -1,425 0.08% 4,960,177
2011-07-19 2011-07-15 39.600 126,682 -500 0.08% 5,016,607
2011-07-15 2011-07-13 41.200 127,182 -3,125 0.08% 5,239,898
2011-07-14 2011-07-12 40.400 130,307 -4,500 0.08% 5,264,403
2011-07-13 2011-07-11 42.800 134,807 +9,500 0.08% 5,769,740
2011-07-12 2011-07-08 42.400 125,307 +5,750 0.08% 5,313,017
2011-07-11 2011-07-07 42.800 119,557 -6,000 0.07% 5,117,040
2011-07-08 2011-07-06 42.000 125,557 +1,500 0.08% 5,273,394
2011-07-07 2011-07-05 44.400 124,057 -4,250 0.08% 5,508,131
2011-07-06 2011-07-04 34.000 128,307 +5,375 0.08% 4,362,438
2011-07-05 2011-06-30 36.400 122,932 -9,975 0.07% 4,474,725
2011-07-04 2011-06-29 40.400 132,907 -6,438 0.08% 5,369,443
2011-06-29 2011-06-27 46.000 139,345 -250 0.08% 6,409,870
2011-06-28 2011-06-24 44.400 139,595 +6,275 0.08% 6,198,018
2011-06-27 2011-06-23 45.200 133,320 +250 0.08% 6,026,064
2011-06-24 2011-06-22 48.000 133,070 +13,225 0.08% 6,387,360
2011-06-23 2011-06-21 47.200 119,845 -450 0.07% 5,656,684
2011-06-22 2011-06-20 37.200 120,295 -13,875 0.07% 4,474,974
2011-06-21 2011-06-17 43.200 134,170 +2,500 0.08% 5,796,144
2011-06-20 2011-06-16 45.200 131,670 -850 0.08% 5,951,484
2011-06-17 2011-06-15 48.800 132,520 +1,775 0.08% 6,466,976
2011-06-16 2011-06-14 49.600 130,745 -250 0.08% 6,484,952
2011-06-15 2011-06-13 49.600 130,995 +1,925 0.08% 6,497,352
2011-06-14 2011-06-10 50.400 129,070 +500 0.08% 6,505,128
2011-06-13 2011-06-09 52.000 128,570 -2,575 0.08% 6,685,640
2011-06-10 2011-06-08 56.800 131,145 +1,925 0.08% 7,449,036
2011-06-08 2011-06-03 59.600 129,220 +625 0.08% 7,701,512
2011-06-07 2011-06-02 59.600 128,595 +1,000 0.08% 7,664,262
2011-06-03 2011-06-01 61.200 127,595 -7,500 0.08% 7,808,814
2011-06-02 2011-05-31 65.200 135,095 +4,000 0.08% 8,808,194
2011-06-01 2011-05-30 63.200 131,095 -500 0.08% 8,285,204
2011-05-31 2011-05-27 63.200 131,595 +750 0.08% 8,316,804
2011-05-30 2011-05-26 62.000 130,845 +500 0.08% 8,112,390
2011-05-25 2011-05-23 64.000 130,345 +500 0.08% 8,342,080
2011-05-24 2011-05-20 66.000 129,845 +2,250 0.08% 8,569,770
2011-05-20 2011-05-18 68.000 127,595 +2,000 0.08% 8,676,460
2011-05-19 2011-05-17 68.000 125,595 -250 0.08% 8,540,460
2011-05-18 2011-05-16 66.000 125,845 +250 0.08% 8,305,770
2011-05-16 2011-05-12 67.600 125,595 +500 0.08% 8,490,222
2011-05-12 2011-05-09 72.000 125,095 +325 0.08% 9,006,840
2011-05-11 2011-05-06 66.800 124,770 +1,250 0.08% 8,334,636
2011-05-09 2011-05-05 68.000 123,520 +1,500 0.07% 8,399,360
2011-05-06 2011-05-04 69.200 122,020 -75 0.07% 8,443,784
2011-05-05 2011-05-03 74.000 122,095 +1,000 0.07% 9,035,030
2011-05-04 2011-04-29 73.200 121,095 -1,000 0.07% 8,864,154
2011-05-03 2011-04-28 77.200 122,095 +375 0.07% 9,425,734
2011-04-28 2011-04-26 80.000 121,720 -1,550 0.07% 9,737,600
2011-04-26 2011-04-20 86.800 123,270 +850 0.07% 10,699,836
2011-04-20 2011-04-18 88.800 122,420 -100 0.07% 10,870,896
2011-04-19 2011-04-15 90.400 122,520 -5,750 0.07% 11,075,808
2011-04-18 2011-04-14 87.600 128,270 -250 0.08% 11,236,452
2011-04-15 2011-04-13 87.600 128,520 +1,700 0.08% 11,258,352
2011-04-14 2011-04-12 89.600 126,820 +10,900 0.08% 11,363,072
2011-04-13 2011-04-11 88.000 115,920 +5,900 0.07% 10,200,960
2011-04-12 2011-04-08 72.800 110,020 -1,700 0.07% 8,009,456
2011-04-11 2011-04-07 73.600 111,720 +750 0.07% 8,222,592
2011-04-08 2011-04-06 71.200 110,970 +1,875 0.07% 7,901,064
2011-04-07 2011-04-04 75.200 109,095 +5,325 0.07% 8,203,944
2011-04-06 2011-04-01 62.000 103,770 -4,500 0.06% 6,433,740
2011-04-04 2011-03-31 62.800 108,270 -2,500 0.07% 6,799,356
2011-04-01 2011-03-30 63.200 110,770 -500 0.07% 7,000,664
2011-03-31 2011-03-29 63.600 111,270 -2,650 0.07% 7,076,772
2011-03-29 2011-03-25 65.200 113,920 -1,325 0.07% 7,427,584
2011-03-28 2011-03-24 65.200 115,245 -1,175 0.07% 7,513,974
2011-03-25 2011-03-23 65.600 116,420 +1,375 0.07% 7,637,152
2011-03-24 2011-03-22 66.800 115,045 -150 0.07% 7,685,006
2011-03-21 2011-03-17 63.200 115,195 -250 0.07% 7,280,324
2011-03-18 2011-03-16 64.800 115,445 -375 0.07% 7,480,836
2011-03-17 2011-03-15 61.200 115,820 -250 0.07% 7,088,184
2011-03-16 2011-03-14 64.000 116,070 -300 0.07% 7,428,480
2011-03-15 2011-03-11 64.800 116,370 +500 0.07% 7,540,776
2011-03-14 2011-03-10 67.200 115,870 +1,500 0.07% 7,786,464
2011-03-11 2011-03-09 66.800 114,370 -2,000 0.07% 7,639,916
2011-03-10 2011-03-08 66.800 116,370 -4,250 0.07% 7,773,516
2011-03-09 2011-03-07 66.000 120,620 +1,000 0.07% 7,960,920
2011-03-08 2011-03-04 69.200 119,620 +500 0.07% 8,277,704
2011-03-07 2011-03-03 68.000 119,120 +6,100 0.07% 8,100,160
2011-03-04 2011-03-02 65.600 113,020 +3,250 0.07% 7,414,112
2011-03-03 2011-03-01 65.200 109,770 +4,250 0.07% 7,157,004
2011-03-02 2011-02-28 60.400 105,520 +25 0.06% 6,373,408
2011-03-01 2011-02-25 61.600 105,495 -1,250 0.06% 6,498,492
2011-02-28 2011-02-24 60.400 106,745 -2,750 0.06% 6,447,398
2011-02-25 2011-02-23 67.600 109,495 +250 0.07% 7,401,862
2011-02-24 2011-02-22 68.800 109,245 +1,375 0.07% 7,516,056
2011-02-23 2011-02-21 72.400 107,870 +150 0.07% 7,809,788
2011-02-22 2011-02-18 74.400 107,720 +1,750 0.07% 8,014,368
2011-02-21 2011-02-17 78.000 105,970 +1,800 0.06% 8,265,660
2011-02-18 2011-02-16 73.200 104,170 +125 0.06% 7,625,244
2011-02-17 2011-02-15 76.400 104,045 +6,250 0.06% 7,949,038
2011-02-16 2011-02-14 80.400 97,795 +2,025 0.06% 7,862,718
2011-02-15 2011-02-11 79.600 95,770 +1,250 0.06% 7,623,292
2011-02-14 2011-02-10 85.200 94,520 +300 0.06% 8,053,104
2011-02-11 2011-02-09 89.200 94,220 -625 0.06% 8,404,424
2011-02-10 2011-02-08 90.000 94,845 +1,000 0.06% 8,536,050
2011-02-08 2011-02-02 90.000 93,845 -500 0.06% 8,446,050
2011-02-07 2011-01-31 87.600 94,345 +1,000 0.06% 8,264,622
2011-02-01 2011-01-28 91.200 93,345 -250 0.06% 8,513,064
2011-01-27 2011-01-25 92.400 93,595 +250 0.06% 8,648,178
2011-01-24 2011-01-20 95.600 93,345 -1,000 0.06% 8,923,782
2011-01-20 2011-01-18 95.600 94,345 -500 0.06% 9,019,382
2011-01-13 2011-01-11 97.600 94,845 -650 0.06% 9,256,872
2011-01-12 2011-01-10 97.600 95,495 -500 0.06% 9,320,312
2011-01-10 2011-01-06 98.400 95,995 +250 0.06% 9,445,908
2011-01-07 2011-01-05 99.200 95,745 +375 0.06% 9,497,904
2011-01-06 2011-01-04 100.800 95,370 -250 0.06% 9,613,296
2011-01-03 2010-12-29 91.200 95,620 -100 0.06% 8,720,544
2010-12-29 2010-12-24 91.600 95,720 -262 0.06% 8,767,952
2010-12-28 2010-12-22 92.000 95,982 +250 0.06% 8,830,344
2010-12-23 2010-12-21 91.600 95,732 -1,175 0.06% 8,769,051
2010-12-22 2010-12-20 89.600 96,907 -100 0.06% 8,682,867
2010-12-21 2010-12-17 94.800 97,007 -125 0.06% 9,196,264
2010-12-20 2010-12-16 95.200 97,132 +500 0.06% 9,246,966
2010-12-17 2010-12-15 96.000 96,632 -250 0.06% 9,276,672
2010-12-16 2010-12-14 98.400 96,882 +850 0.06% 9,533,189
2010-12-15 2010-12-13 96.400 96,032 -625 0.06% 9,257,485
2010-12-14 2010-12-10 98.400 96,657 -1,450 0.06% 9,511,049
2010-12-13 2010-12-09 100.400 98,107 -500 0.06% 9,849,943
2010-12-10 2010-12-08 101.600 98,607 -250 0.06% 10,018,471
2010-12-09 2010-12-07 102.000 98,857 -750 0.06% 10,083,414
2010-12-08 2010-12-06 100.400 99,607 -500 0.07% 10,000,543
2010-12-07 2010-12-03 102.800 100,107 +1,950 0.07% 10,291,000
2010-12-06 2010-12-02 105.200 98,157 +2,300 0.06% 10,326,116
2010-12-02 2010-11-30 100.400 95,857 +200 0.06% 9,624,043
2010-12-01 2010-11-29 101.600 95,657 +350 0.06% 9,718,751
2010-11-30 2010-11-26 108.400 95,307 +250 0.06% 10,331,279
2010-11-29 2010-11-25 107.200 95,057 -350 0.06% 10,190,110
2010-11-26 2010-11-24 108.400 95,407 -250 0.06% 10,342,119
2010-11-25 2010-11-23 107.200 95,657 -125 0.06% 10,254,430
2010-11-24 2010-11-22 112.000 95,782 +500 0.06% 10,727,584
2010-11-23 2010-11-19 114.400 95,282 -250 0.06% 10,900,261
2010-11-19 2010-11-17 110.400 95,532 -750 0.06% 10,546,733
2010-11-18 2010-11-16 114.000 96,282 -1,825 0.06% 10,976,148
2010-11-17 2010-11-15 115.600 98,107 +850 0.06% 11,341,169
2010-11-16 2010-11-12 116.400 97,257 -5,325 0.06% 11,320,715
2010-11-15 2010-11-11 120.000 102,582 +1,000 0.07% 12,309,840
2010-11-12 2010-11-10 122.800 101,582 +3,500 0.07% 12,474,270
2010-11-11 2010-11-09 122.400 98,082 +4,000 0.06% 12,005,237
2010-11-10 2010-11-08 124.400 94,082 -200 0.06% 11,703,801
2010-11-09 2010-11-05 122.800 94,282 +250 0.06% 11,577,830
2010-11-08 2010-11-04 124.000 94,032 -250 0.06% 11,659,968
2010-11-05 2010-11-03 122.000 94,282 -475 0.06% 11,502,404
2010-11-03 2010-11-01 122.800 94,757 -500 0.06% 11,636,160
2010-11-02 2010-10-29 118.800 95,257 -7,375 0.06% 11,316,532
2010-11-01 2010-10-28 123.600 102,632 +250 0.07% 12,685,315
2010-10-29 2010-10-27 122.800 102,382 +1,550 0.07% 12,572,510
2010-10-28 2010-10-26 125.600 100,832 +500 0.07% 12,664,499
2010-10-27 2010-10-25 130.000 100,332 +500 0.07% 13,043,160
2010-10-26 2010-10-22 130.400 99,832 -1,300 0.07% 13,018,093
2010-10-25 2010-10-21 124.800 101,132 +1,050 0.07% 12,621,274
2010-10-22 2010-10-20 126.000 100,082 -500 0.07% 12,610,332
2010-10-21 2010-10-19 128.400 100,582 +125 0.07% 12,914,729
2010-10-20 2010-10-18 129.200 100,457 +800 0.07% 12,979,044
2010-10-19 2010-10-15 134.000 99,657 -1,050 0.07% 13,354,038
2010-10-18 2010-10-14 132.000 100,707 -1,250 0.07% 13,293,324
2010-10-15 2010-10-13 128.400 101,957 -125 0.07% 13,091,279
2010-10-14 2010-10-12 128.000 102,082 -1,375 0.07% 13,066,496
2010-10-13 2010-10-11 129.600 103,457 -375 0.07% 13,408,027
2010-10-12 2010-10-08 129.200 103,832 +100 0.07% 13,415,094
2010-10-11 2010-10-07 133.600 103,732 -1,250 0.07% 13,858,595
2010-10-08 2010-10-06 135.200 104,982 -1,075 0.07% 14,193,566
2010-10-07 2010-10-05 129.600 106,057 +750 0.07% 13,744,987
2010-10-06 2010-10-04 128.000 105,307 -750 0.07% 13,479,296
2010-10-05 2010-09-30 128.800 106,057 -5,875 0.07% 13,660,142
2010-10-04 2010-09-29 128.000 111,932 +2,500 0.07% 14,327,296
2010-09-30 2010-09-28 124.000 109,432 +1,075 0.07% 13,569,568
2010-09-29 2010-09-27 126.800 108,357 +650 0.07% 13,739,668
2010-09-28 2010-09-24 124.400 107,707 +2,625 0.07% 13,398,751
2010-09-27 2010-09-22 126.000 105,082 +1,250 0.07% 13,240,332
2010-09-24 2010-09-21 127.600 103,832 +500 0.07% 13,248,963
2010-09-22 2010-09-20 132.000 103,332 -775 0.07% 13,639,824
2010-09-21 2010-09-17 132.800 104,107 -1,000 0.07% 13,825,410
2010-09-20 2010-09-16 126.000 105,107 -875 0.07% 13,243,482
2010-09-17 2010-09-15 132.000 105,982 -1,705 0.07% 13,989,624
2010-09-16 2010-09-14 126.000 107,687 -950 0.07% 13,568,562
2010-09-15 2010-09-13 122.000 108,637 +375 0.07% 13,253,714
2010-09-14 2010-09-10 120.800 108,262 -750 0.07% 13,078,050
2010-09-13 2010-09-09 121.200 109,012 +50 0.07% 13,212,254
2010-09-10 2010-09-08 120.400 108,962 +1,500 0.07% 13,119,025
2010-09-09 2010-09-07 123.600 107,462 +275 0.07% 13,282,303
2010-09-08 2010-09-06 122.400 107,187 -600 0.07% 13,119,689
2010-09-07 2010-09-03 120.000 107,787 -550 0.07% 12,934,440
2010-09-06 2010-09-02 121.200 108,337 +2,100 0.07% 13,130,444
2010-09-03 2010-09-01 121.600 106,237 +750 0.07% 12,918,419
2010-09-01 2010-08-30 119.200 105,487 -750 0.07% 12,574,050
2010-08-31 2010-08-27 119.200 106,237 -1,825 0.07% 12,663,450
2010-08-30 2010-08-26 120.800 108,062 -625 0.07% 13,053,890
2010-08-27 2010-08-25 124.800 108,687 +125 0.07% 13,564,138
2010-08-25 2010-08-23 131.200 108,562 +375 0.07% 14,243,334
2010-08-24 2010-08-20 134.400 108,187 -125 0.07% 14,540,333
2010-08-23 2010-08-19 130.400 108,312 -1,500 0.07% 14,123,885
2010-08-20 2010-08-18 130.000 109,812 +1,750 0.07% 14,275,560
2010-08-19 2010-08-17 133.600 108,062 -875 0.07% 14,437,083
2010-08-18 2010-08-16 138.000 108,937 +4,575 0.07% 15,033,306
2010-08-17 2010-08-13 141.200 104,362 -4,100 0.07% 14,735,914
2010-08-16 2010-08-12 133.200 108,462 -6,750 0.07% 14,447,138
2010-08-12 2010-08-10 129.200 115,212 -4,075 0.08% 14,885,390
2010-08-11 2010-08-09 123.200 119,287 -875 0.08% 14,696,158
2010-08-10 2010-08-06 118.000 120,162 +1,000 0.08% 14,179,116
2010-08-09 2010-08-05 118.800 119,162 -50 0.08% 14,156,446
2010-08-06 2010-08-04 118.400 119,212 +750 0.08% 14,114,701
2010-08-05 2010-08-03 119.200 118,462 -1,500 0.08% 14,120,670
2010-08-03 2010-07-30 117.200 119,962 -900 0.08% 14,059,546
2010-08-02 2010-07-29 115.600 120,862 +975 0.08% 13,971,647
2010-07-30 2010-07-28 114.400 119,887 +850 0.08% 13,715,073
2010-07-29 2010-07-27 115.200 119,037 +875 0.08% 13,713,062
2010-07-27 2010-07-23 116.400 118,162 +150 0.08% 13,754,057
2010-07-26 2010-07-22 114.800 118,012 -1,000 0.08% 13,547,778
2010-07-23 2010-07-21 111.600 119,012 +2,500 0.08% 13,281,739
2010-07-22 2010-07-20 110.800 116,512 +125 0.08% 12,909,530
2010-07-21 2010-07-19 108.400 116,387 +325 0.08% 12,616,351
2010-07-19 2010-07-15 110.000 116,062 +1,675 0.08% 12,766,820
2010-07-16 2010-07-14 113.200 114,387 +750 0.07% 12,948,608
2010-07-14 2010-07-12 112.800 113,637 +250 0.07% 12,818,254
2010-07-13 2010-07-09 114.000 113,387 -175 0.07% 12,926,118
2010-07-12 2010-07-08 111.600 113,562 +250 0.07% 12,673,519
2010-07-09 2010-07-07 112.000 113,312 -75 0.07% 12,690,944
2010-07-08 2010-07-06 114.800 113,387 -750 0.07% 13,016,828
2010-07-06 2010-07-02 108.000 114,137 -425 0.07% 12,326,796
2010-07-05 2010-06-30 110.000 114,562 -2,425 0.08% 12,601,820
2010-07-02 2010-06-29 108.800 116,987 +1,025 0.08% 12,728,186
2010-06-30 2010-06-28 111.600 115,962 +750 0.08% 12,941,359
2010-06-29 2010-06-25 116.000 115,212 +1,125 0.08% 13,364,592
2010-06-28 2010-06-24 119.600 114,087 +4,025 0.07% 13,644,805
2010-06-25 2010-06-23 124.800 110,062 +100 0.07% 13,735,738
2010-06-24 2010-06-22 126.800 109,962 +3,000 0.07% 13,943,182
2010-06-23 2010-06-21 129.600 106,962 +513 0.07% 13,862,275
2010-06-22 2010-06-18 126.800 106,449 -875 0.07% 13,497,733
2010-06-21 2010-06-17 122.000 107,324 -250 0.07% 13,093,528
2010-06-18 2010-06-15 118.400 107,574 +625 0.07% 12,736,762
2010-06-17 2010-06-14 117.200 106,949 -1,775 0.07% 12,534,423
2010-06-15 2010-06-11 112.000 108,724 -150 0.07% 12,177,088
2010-06-11 2010-06-09 105.200 108,874 -500 0.07% 11,453,545
2010-06-10 2010-06-08 105.600 109,374 -800 0.07% 11,549,894
2010-06-09 2010-06-07 107.200 110,174 +1,250 0.07% 11,810,653
2010-06-08 2010-06-04 112.400 108,924 +675 0.07% 12,243,058
2010-06-07 2010-06-03 110.400 108,249 -175 0.07% 11,950,690
2010-06-04 2010-06-02 109.200 108,424 -250 0.07% 11,839,901
2010-06-03 2010-06-01 110.800 108,674 -100 0.07% 12,041,079
2010-06-02 2010-05-31 114.400 108,774 -2,875 0.07% 12,443,746
2010-06-01 2010-05-28 114.400 111,649 +50 0.07% 12,772,646
2010-05-31 2010-05-27 108.800 111,599 -425 0.07% 12,141,971
2010-05-28 2010-05-26 104.000 112,024 -1,650 0.07% 11,650,496
2010-05-27 2010-05-25 105.600 113,674 -750 0.07% 12,003,974
2010-05-26 2010-05-24 109.200 114,424 -2,000 0.07% 12,495,101
2010-05-25 2010-05-20 107.200 116,424 -1,350 0.08% 12,480,653
2010-05-20 2010-05-18 120.400 117,774 -2,300 0.08% 14,179,990
2010-05-19 2010-05-17 121.200 120,074 -1,025 0.08% 14,552,969
2010-05-18 2010-05-14 126.000 121,099 +500 0.08% 15,258,474
2010-05-17 2010-05-13 128.000 120,599 +125 0.08% 15,436,672
2010-05-14 2010-05-12 127.200 120,474 -25 0.08% 15,324,293
2010-05-13 2010-05-11 126.000 120,499 -125 0.08% 15,182,874
2010-05-12 2010-05-10 128.800 120,624 +1,750 0.08% 15,536,371
2010-05-11 2010-05-07 124.400 118,874 -875 0.08% 14,787,926
2010-05-10 2010-05-06 130.000 119,749 -2,350 0.08% 15,567,370
2010-05-06 2010-05-04 137.600 122,099 -625 0.08% 16,800,822
2010-05-04 2010-04-30 145.600 122,724 -250 0.08% 17,868,614
2010-04-29 2010-04-27 146.800 122,974 -150 0.08% 18,052,583
2010-04-28 2010-04-26 149.200 123,124 +325 0.08% 18,370,101
2010-04-27 2010-04-23 145.600 122,799 +100 0.08% 17,879,534
2010-04-26 2010-04-22 146.000 122,699 -500 0.08% 17,914,054
2010-04-23 2010-04-21 146.400 123,199 -650 0.08% 18,036,334
2010-04-21 2010-04-19 148.400 123,849 -2,500 0.08% 18,379,192
2010-04-20 2010-04-16 152.400 126,349 +625 0.08% 19,255,588
2010-04-19 2010-04-15 156.400 125,724 -250 0.08% 19,663,234
2010-04-16 2010-04-14 155.600 125,974 +925 0.08% 19,601,554
2010-04-15 2010-04-13 156.400 125,049 +125 0.08% 19,557,664
2010-04-14 2010-04-12 160.800 124,924 +3,875 0.08% 20,087,779
2010-04-13 2010-04-09 164.400 121,049 +2,975 0.08% 19,900,456
2010-04-09 2010-04-07 165.200 118,074 -2,950 0.08% 19,505,825
2010-04-08 2010-04-01 153.600 121,024 +575 0.08% 18,589,286
2010-04-07 2010-03-31 143.600 120,449 +500 0.08% 17,296,476
2010-04-01 2010-03-30 146.000 119,949 -425 0.08% 17,512,554
2010-03-31 2010-03-29 143.200 120,374 +1,625 0.08% 17,237,557
2010-03-30 2010-03-26 144.000 118,749 -2,175 0.08% 17,099,856
2010-03-29 2010-03-25 132.800 120,924 +250 0.08% 16,058,707
2010-03-26 2010-03-24 137.200 120,674 -250 0.08% 16,556,473
2010-03-25 2010-03-23 136.400 120,924 -250 0.08% 16,494,034
2010-03-24 2010-03-22 139.600 121,174 +2,000 0.08% 16,915,890
2010-03-22 2010-03-18 145.600 119,174 +1,825 0.08% 17,351,734
2010-03-19 2010-03-17 147.200 117,349 +250 0.08% 17,273,773
2010-03-18 2010-03-16 142.800 117,099 +600 0.08% 16,721,737
2010-03-17 2010-03-15 146.000 116,499 +300 0.08% 17,008,854
2010-03-16 2010-03-12 148.800 116,199 -350 0.08% 17,290,411
2010-03-15 2010-03-11 149.600 116,549 +1,175 0.08% 17,435,730
2010-03-12 2010-03-10 151.200 115,374 +1,875 0.08% 17,444,549
2010-03-11 2010-03-09 150.400 113,499 +250 0.07% 17,070,250
2010-03-10 2010-03-08 150.400 113,249 +1,250 0.07% 17,032,650
2010-03-09 2010-03-05 150.800 111,999 +150 0.07% 16,889,449
2010-03-08 2010-03-04 148.400 111,849 +2,100 0.07% 16,598,392
2010-03-05 2010-03-03 151.200 109,749 -1,250 0.07% 16,594,049
2010-03-04 2010-03-02 150.800 110,999 -3,500 0.07% 16,738,649
2010-03-03 2010-03-01 146.800 114,499 +2,300 0.08% 16,808,453
2010-03-01 2010-02-25 140.000 112,199 +125 0.07% 15,707,860
2010-02-26 2010-02-24 142.000 112,074 +1,025 0.07% 15,914,508
2010-02-24 2010-02-22 139.200 111,049 +750 0.07% 15,458,021
2010-02-22 2010-02-18 140.800 110,299 -175 0.07% 15,530,099
2010-02-19 2010-02-17 143.200 110,474 -1,250 0.07% 15,819,877
2010-02-18 2010-02-12 140.800 111,724 -825 0.07% 15,730,739
2010-02-17 2010-02-11 142.800 112,549 -175 0.07% 16,071,997
2010-02-12 2010-02-10 138.400 112,724 -500 0.07% 15,601,002
2010-02-11 2010-02-09 134.000 113,224 -2,500 0.07% 15,172,016
2010-02-10 2010-02-08 135.200 115,724 +1,425 0.08% 15,645,885
2010-02-09 2010-02-05 140.000 114,299 +900 0.07% 16,001,860
2010-02-08 2010-02-04 149.200 113,399 +500 0.07% 16,919,131
2010-02-05 2010-02-03 152.000 112,899 -375 0.07% 17,160,648
2010-02-04 2010-02-02 148.000 113,274 -1,325 0.07% 16,764,552
2010-02-03 2010-02-01 148.800 114,599 +1,250 0.08% 17,052,331
2010-02-02 2010-01-29 152.800 113,349 -1,725 0.07% 17,319,727
2010-02-01 2010-01-28 148.800 115,074 -1,075 0.08% 17,123,011
2010-01-29 2010-01-27 146.400 116,149 +1,325 0.08% 17,004,214
2010-01-28 2010-01-26 153.600 114,824 -1,050 0.08% 17,636,966
2010-01-27 2010-01-25 161.600 115,874 +1,075 0.08% 18,725,238
2010-01-26 2010-01-22 166.000 114,799 -1,825 0.08% 19,056,634
2010-01-25 2010-01-21 166.400 116,624 -1,950 0.08% 19,406,234
2010-01-22 2010-01-20 177.200 118,574 -125 0.08% 21,011,313
2010-01-21 2010-01-19 180.800 118,699 +1,950 0.08% 21,460,779
2010-01-20 2010-01-18 178.400 116,749 -2,250 0.08% 20,828,022
2010-01-19 2010-01-15 180.400 118,999 +250 0.08% 21,467,420
2010-01-18 2010-01-14 184.000 118,749 +1,425 0.08% 21,849,816
2010-01-15 2010-01-13 183.200 117,324 +1,400 0.08% 21,493,757
2010-01-14 2010-01-12 192.400 115,924 -750 0.08% 22,303,778
2010-01-13 2010-01-11 185.600 116,674 +1,450 0.08% 21,654,694
2010-01-12 2010-01-08 179.200 115,224 -750 0.08% 20,648,141
2010-01-11 2010-01-07 182.000 115,974 +400 0.08% 21,107,268
2010-01-08 2010-01-06 180.000 115,574 +5,025 0.08% 20,803,320
2010-01-07 2010-01-05 184.400 110,549 -100 0.07% 20,385,236
2010-01-06 2010-01-04 162.800 110,649 -170 0.07% 18,013,657
2010-01-05 2009-12-31 159.200 110,819 +3,500 0.07% 17,642,385
2010-01-04 2009-12-29 159.600 107,319 +2,750 0.07% 17,128,112
2009-12-30 2009-12-28 161.200 104,569 -2,750 0.07% 16,856,523
2009-12-29 2009-12-24 162.400 107,319 -1,650 0.07% 17,428,606
2009-12-28 2009-12-22 157.200 108,969 +1,750 0.07% 17,129,927
2009-12-23 2009-12-21 158.400 107,219 +2,650 0.07% 16,983,490
2009-12-22 2009-12-18 165.600 104,569 -1,675 0.07% 17,316,626
2009-12-21 2009-12-17 160.000 106,244 -800 0.07% 16,999,040
2009-12-18 2009-12-16 189.200 107,044 -550 0.07% 20,252,725
2009-12-17 2009-12-15 210.000 107,594 +4,625 0.07% 22,594,740
2009-12-16 2009-12-14 216.400 102,969 +1,400 0.07% 22,282,492
2009-12-15 2009-12-11 212.000 101,569 -400 0.07% 21,532,628
2009-12-14 2009-12-10 219.200 101,969 -750 0.07% 22,351,605
2009-12-11 2009-12-09 210.800 102,719 +6,025 0.07% 21,653,165
2009-12-10 2009-12-08 209.600 96,694 +5,650 0.06% 20,267,062
2009-12-09 2009-12-07 216.400 91,044 +4,750 0.06% 19,701,922
2009-12-08 2009-12-04 219.600 86,294 +1,625 0.06% 18,950,162
2009-12-07 2009-12-03 218.800 84,669 -3,400 0.06% 18,525,577
2009-12-04 2009-12-02 207.600 88,069 +4,275 0.06% 18,283,124
2009-12-03 2009-12-01 207.600 83,794 -6,075 0.05% 17,395,634
2009-12-02 2009-11-30 188.000 89,869 -7,975 0.06% 16,895,372
2009-12-01 2009-11-27 180.000 97,844 +950 0.06% 17,611,920
2009-11-30 2009-11-26 184.400 96,894 +4,050 0.06% 17,867,254
2009-11-27 2009-11-25 190.800 92,844 -8,275 0.06% 17,714,635
2009-11-26 2009-11-24 180.000 101,119 +3,675 0.07% 18,201,420
2009-11-25 2009-11-23 177.200 97,444 -5,975 0.06% 17,267,077
2009-11-24 2009-11-20 182.400 103,419 +9,025 0.07% 18,863,626
2009-11-23 2009-11-19 193.200 94,394 -3,300 0.06% 18,236,921
2009-11-20 2009-11-18 191.200 97,694 +12,950 0.06% 18,679,093
2009-11-19 2009-11-17 191.200 84,744 -4,925 0.06% 16,203,053
2009-11-18 2009-11-16 172.000 89,669 -8,575 0.06% 15,423,068
2009-11-17 2009-11-13 166.800 98,244 +15,900 0.06% 16,387,099
2009-11-16 2009-11-12 167.200 82,344 -56 0.05% 13,767,917
2009-11-13 2009-11-11 147.600 82,400 +2,600 0.05% 12,162,240
2009-11-12 2009-11-10 147.600 79,800 -225 0.05% 11,778,480
2009-11-11 2009-11-09 151.600 80,025 -2,875 0.05% 12,131,790
2009-11-10 2009-11-06 137.200 82,900 +475 0.05% 11,373,880
2009-11-09 2009-11-05 134.800 82,425 -200 0.05% 11,110,890
2009-11-06 2009-11-04 136.800 82,625 -700 0.05% 11,303,100
2009-11-05 2009-11-03 137.600 83,325 +150 0.05% 11,465,520
2009-11-03 2009-10-30 133.600 83,175 -2,500 0.05% 11,112,180
2009-11-02 2009-10-29 131.200 85,675 +3,425 0.06% 11,240,560
2009-10-30 2009-10-28 138.000 82,250 -300 0.05% 11,350,500
2009-10-29 2009-10-27 140.400 82,550 +1,825 0.05% 11,590,020
2009-10-28 2009-10-23 131.200 80,725 -4,575 0.05% 10,591,120
2009-10-27 2009-10-22 124.400 85,300 +375 0.06% 10,611,320
2009-10-23 2009-10-21 124.000 84,925 -500 0.06% 10,530,700
2009-10-22 2009-10-20 123.200 85,425 +2,500 0.06% 10,524,360
2009-10-21 2009-10-19 122.400 82,925 -500 0.05% 10,150,020
2009-10-20 2009-10-16 124.000 83,425 -250 0.05% 10,344,700
2009-10-19 2009-10-15 124.400 83,675 +1,750 0.05% 10,409,170
2009-10-16 2009-10-14 126.400 81,925 +3,000 0.05% 10,355,320
2009-10-15 2009-10-13 124.400 78,925 -200 0.05% 9,818,270
2009-10-14 2009-10-12 123.600 79,125 +3,100 0.05% 9,779,850
2009-10-13 2009-10-09 125.600 76,025 +4,650 0.05% 9,548,740
2009-10-07 2009-10-05 107.200 71,375 +500 0.05% 7,651,400
2009-10-05 2009-09-30 110.000 70,875 +125 0.05% 7,796,250
2009-10-02 2009-09-29 108.800 70,750 -250 0.05% 7,697,600
2009-09-30 2009-09-28 107.200 71,000 -2,250 0.05% 7,611,200
2009-09-29 2009-09-25 108.800 73,250 -1,875 0.05% 7,969,600
2009-09-28 2009-09-24 109.200 75,125 -10,500 0.05% 8,203,650
2009-09-25 2009-09-23 111.600 85,625 -1,250 0.06% 9,555,750
2009-09-24 2009-09-22 111.600 86,875 -250 0.06% 9,695,250
2009-09-21 2009-09-17 115.200 87,125 -1,100 0.06% 10,036,800
2009-09-18 2009-09-16 115.200 88,225 -375 0.06% 10,163,520
2009-09-16 2009-09-14 116.000 88,600 -750 0.06% 10,277,600
2009-09-15 2009-09-11 115.200 89,350 +13,125 0.06% 10,293,120
2009-09-14 2009-09-10 113.200 76,225 +200 0.05% 8,628,670
2009-09-11 2009-09-09 111.600 76,025 +325 0.05% 8,484,390
2009-09-10 2009-09-08 115.200 75,700 -1,125 0.05% 8,720,640
2009-09-09 2009-09-07 114.400 76,825 -75 0.05% 8,788,780
2009-09-07 2009-09-03 112.800 76,900 +150 0.05% 8,674,320
2009-09-04 2009-09-02 112.000 76,750 +900 0.05% 8,596,000
2009-09-03 2009-09-01 114.800 75,850 -250 0.05% 8,707,580
2009-09-02 2009-08-31 110.000 76,100 -1,550 0.05% 8,371,000
2009-09-01 2009-08-28 112.800 77,650 +500 0.05% 8,758,920
2009-08-28 2009-08-26 117.600 77,150 -250 0.05% 9,072,840
2009-08-27 2009-08-25 117.200 77,400 -2,000 0.05% 9,071,280
2009-08-26 2009-08-24 116.400 79,400 -1,975 0.05% 9,242,160
2009-08-25 2009-08-21 110.400 81,375 -500 0.05% 8,983,800
2009-08-24 2009-08-20 110.400 81,875 +500 0.05% 9,039,000
2009-08-21 2009-08-19 110.400 81,375 -350 0.05% 8,983,800
2009-08-20 2009-08-18 109.200 81,725 -2,625 0.05% 8,924,370
2009-08-19 2009-08-17 110.400 84,350 -200 0.06% 9,312,240
2009-08-18 2009-08-14 116.000 84,550 +750 0.06% 9,807,800
2009-08-17 2009-08-13 115.600 83,800 -50 0.05% 9,687,280
2009-08-14 2009-08-12 113.600 83,850 +400 0.05% 9,525,360
2009-08-13 2009-08-11 118.400 83,450 +675 0.05% 9,880,480
2009-08-12 2009-08-10 113.200 82,775 +575 0.05% 9,370,130
2009-08-11 2009-08-07 112.800 82,200 +375 0.05% 9,272,160
2009-08-10 2009-08-06 115.600 81,825 -9,400 0.05% 9,458,970
2009-08-07 2009-08-05 117.600 91,225 -350 0.06% 10,728,060
2009-08-06 2009-08-04 118.400 91,575 +900 0.06% 10,842,480
2009-08-05 2009-08-03 120.800 90,675 +1,625 0.06% 10,953,540
2009-08-04 2009-07-31 119.200 89,050 -150 0.06% 10,614,760
2009-08-03 2009-07-30 117.200 89,200 +200 0.06% 10,454,240
2009-07-31 2009-07-29 118.400 89,000 +2,125 0.06% 10,537,600
2009-07-30 2009-07-28 125.200 86,875 +250 0.06% 10,876,750
2009-07-29 2009-07-27 124.000 86,625 -1,175 0.06% 10,741,500
2009-07-28 2009-07-24 119.600 87,800 -5,700 0.06% 10,500,880
2009-07-27 2009-07-23 120.800 93,500 -375 0.06% 11,294,800
2009-07-24 2009-07-22 122.400 93,875 +8,275 0.06% 11,490,300
2009-07-23 2009-07-21 116.000 85,600 +575 0.06% 9,929,600
2009-07-22 2009-07-20 117.200 85,025 +175 0.06% 9,964,930
2009-07-21 2009-07-17 113.200 84,850 -1,450 0.06% 9,605,020
2009-07-20 2009-07-16 110.400 86,300 -275 0.06% 9,527,520
2009-07-17 2009-07-15 112.400 86,575 +1,875 0.06% 9,731,030
2009-07-16 2009-07-14 109.600 84,700 -1,750 0.06% 9,283,120
2009-07-15 2009-07-13 108.000 86,450 +1,150 0.06% 9,336,600
2009-07-13 2009-07-09 106.400 85,300 +3,250 0.06% 9,075,920
2009-07-10 2009-07-08 108.800 82,050 -500 0.05% 8,927,040
2009-07-09 2009-07-07 109.600 82,550 +1,375 0.05% 9,047,480
2009-07-08 2009-07-06 112.000 81,175 +25 0.05% 9,091,600
2009-07-07 2009-07-03 111.600 81,150 +375 0.05% 9,056,340
2009-07-06 2009-07-02 112.800 80,775 -625 0.05% 9,111,420
2009-07-03 2009-06-30 114.400 81,400 +1,500 0.05% 9,312,160
2009-07-02 2009-06-29 118.400 79,900 -300 0.05% 9,460,160
2009-06-30 2009-06-26 120.000 80,200 -875 0.05% 9,624,000
2009-06-29 2009-06-25 116.400 81,075 -3,000 0.05% 9,437,130
2009-06-26 2009-06-24 115.200 84,075 -600 0.06% 9,685,440
2009-06-25 2009-06-23 113.600 84,675 +2,350 0.06% 9,619,080
2009-06-24 2009-06-22 118.800 82,325 +350 0.05% 9,780,210
2009-06-23 2009-06-19 122.400 81,975 -2,650 0.05% 10,033,740
2009-06-22 2009-06-18 114.800 84,625 +75 0.06% 9,714,950
2009-06-19 2009-06-17 116.800 84,550 +2,125 0.06% 9,875,440
2009-06-18 2009-06-16 119.200 82,425 +4,700 0.05% 9,825,060
2009-06-17 2009-06-15 124.400 77,725 +5,325 0.05% 9,668,990
2009-06-16 2009-06-12 131.200 72,400 +900 0.05% 9,498,880
2009-06-15 2009-06-11 133.600 71,500 -1,500 0.05% 9,552,400
2009-06-12 2009-06-10 135.200 73,000 +625 0.05% 9,869,600
2009-06-11 2009-06-09 133.200 72,375 +3,650 0.05% 9,640,350
2009-06-10 2009-06-08 135.200 68,725 +2,350 0.05% 9,291,620
2009-06-09 2009-06-05 136.000 66,375 -16,425 0.04% 9,027,000
2009-06-08 2009-06-04 133.200 82,800 +10,650 0.05% 11,028,960
2009-06-05 2009-06-03 134.800 72,150 +1,000 0.05% 9,725,820
2009-06-04 2009-06-02 134.800 71,150 -19,737 0.05% 9,591,020
2009-06-03 2009-06-01 131.600 90,887 +11,600 0.06% 11,960,729
2009-06-02 2009-05-29 127.600 79,287 -6,950 0.05% 10,117,021
2009-06-01 2009-05-27 122.800 86,237 -152 0.06% 10,589,904
2009-05-29 2009-05-26 122.400 86,389 +1,952 0.06% 10,574,014
2009-05-27 2009-05-25 124.800 84,437 +7,250 0.06% 10,537,738
2009-05-26 2009-05-22 124.800 77,187 -10,950 0.05% 9,632,938
2009-05-25 2009-05-21 126.800 88,137 +20,350 0.06% 11,175,772
2009-05-22 2009-05-20 141.200 67,787 -2,275 0.04% 9,571,524
2009-05-21 2009-05-19 104.400 70,062 +4,025 0.05% 7,314,473
2009-05-20 2009-05-18 103.200 66,037 -1,000 0.04% 6,815,018
2009-05-19 2009-05-15 101.200 67,037 -875 0.04% 6,784,144
2009-05-18 2009-05-14 99.600 67,912 +2,575 0.04% 6,764,035
2009-05-15 2009-05-13 102.400 65,337 +1,675 0.04% 6,690,509
2009-05-14 2009-05-12 100.000 63,662 -1,375 0.04% 6,366,200
2009-05-13 2009-05-11 99.600 65,037 -5,200 0.04% 6,477,685
2009-05-12 2009-05-08 103.200 70,237 -500 0.05% 7,248,458
2009-05-11 2009-05-07 101.200 70,737 -2,125 0.05% 7,158,584
2009-05-08 2009-05-06 103.200 72,862 -3,500 0.05% 7,519,358
2009-05-07 2009-05-05 96.400 76,362 +2,125 0.05% 7,361,297
2009-05-06 2009-05-04 96.400 74,237 +625 0.05% 7,156,447
2009-05-05 2009-04-30 89.600 73,612 -25 0.05% 6,595,635
2009-05-04 2009-04-29 88.000 73,637 -350 0.05% 6,480,056
2009-04-30 2009-04-28 85.200 73,987 -1,175 0.05% 6,303,692
2009-04-29 2009-04-27 88.000 75,162 +2,325 0.05% 6,614,256
2009-04-28 2009-04-24 95.200 72,837 +125 0.05% 6,934,082
2009-04-27 2009-04-23 94.800 72,712 +500 0.05% 6,893,098
2009-04-24 2009-04-22 92.400 72,212 -1,075 0.05% 6,672,389
2009-04-23 2009-04-21 96.800 73,287 +2,925 0.05% 7,094,182
2009-04-22 2009-04-20 99.600 70,362 -825 0.05% 7,008,055
2009-04-21 2009-04-17 98.000 71,187 +1,975 0.05% 6,976,326
2009-04-20 2009-04-16 101.200 69,212 +3,250 0.05% 7,004,254
2009-04-17 2009-04-15 108.400 65,962 -8,800 0.04% 7,150,281
2009-04-16 2009-04-14 95.600 74,762 +5,975 0.05% 7,147,247
2009-04-15 2009-04-09 91.600 68,787 +500 0.05% 6,300,889
2009-04-14 2009-04-08 90.000 68,287 -125 0.05% 6,145,830
2009-04-09 2009-04-07 93.600 68,412 +2,625 0.05% 6,403,363
2009-04-08 2009-04-06 95.600 65,787 -1,250 0.04% 6,289,237
2009-04-07 2009-04-03 96.400 67,037 -350 0.04% 6,462,367
2009-04-06 2009-04-02 94.000 67,387 +3,875 0.04% 6,334,378
2009-04-03 2009-04-01 89.600 63,512 +750 0.04% 5,690,675
2009-04-02 2009-03-31 89.600 62,762 -500 0.04% 5,623,475
2009-04-01 2009-03-30 86.800 63,262 -100 0.04% 5,491,142
2009-03-31 2009-03-27 97.200 63,362 -1,325 0.04% 6,158,786
2009-03-30 2009-03-26 99.600 64,687 +625 0.04% 6,442,825
2009-03-27 2009-03-25 98.400 64,062 -375 0.04% 6,303,701
2009-03-26 2009-03-24 94.800 64,437 +300 0.04% 6,108,628
2009-03-25 2009-03-23 97.600 64,137 -250 0.04% 6,259,771
2009-03-24 2009-03-20 94.000 64,387 +2,250 0.04% 6,052,378
2009-03-23 2009-03-19 99.600 62,137 -4,300 0.04% 6,188,845
2009-03-20 2009-03-18 82.400 66,437 +1,625 0.04% 5,474,409
2009-03-19 2009-03-17 81.200 64,812 -1,000 0.04% 5,262,734
2009-03-18 2009-03-16 83.200 65,812 +1,850 0.04% 5,475,558
2009-03-17 2009-03-13 81.200 63,962 -1,250 0.04% 5,193,714
2009-03-16 2009-03-12 79.600 65,212 -100 0.04% 5,190,875
2009-03-12 2009-03-10 78.800 65,312 -125 0.04% 5,146,586
2009-03-11 2009-03-09 76.400 65,437 +225 0.04% 4,999,387
2009-03-10 2009-03-06 78.000 65,212 -50 0.04% 5,086,536
2009-03-09 2009-03-05 79.200 65,262 -950 0.04% 5,168,750
2009-03-06 2009-03-04 79.600 66,212 +1,075 0.04% 5,270,475
2009-03-05 2009-03-03 78.800 65,137 -1,000 0.04% 5,132,796
2009-03-04 2009-03-02 79.600 66,137 -575 0.04% 5,264,505
2009-03-03 2009-02-27 84.400 66,712 -600 0.04% 5,630,493
2009-03-02 2009-02-26 78.800 67,312 +1,475 0.04% 5,304,186
2009-02-27 2009-02-25 82.000 65,837 -125 0.04% 5,398,634
2009-02-26 2009-02-24 82.000 65,962 -1,900 0.04% 5,408,884
2009-02-25 2009-02-23 85.600 67,862 +50 0.04% 5,808,987
2009-02-24 2009-02-20 84.000 67,812 +1,100 0.04% 5,696,208
2009-02-23 2009-02-19 85.600 66,712 -775 0.04% 5,710,547
2009-02-20 2009-02-18 86.400 67,487 +1,650 0.04% 5,830,877
2009-02-19 2009-02-17 86.000 65,837 +500 0.04% 5,661,982
2009-02-18 2009-02-16 89.600 65,337 +250 0.04% 5,854,195
2009-02-17 2009-02-13 89.600 65,087 -1,275 0.04% 5,831,795
2009-02-16 2009-02-12 88.000 66,362 +2,625 0.04% 5,839,856
2009-02-13 2009-02-11 88.400 63,737 +2,750 0.04% 5,634,351
2009-02-12 2009-02-10 93.200 60,987 +1,375 0.04% 5,683,988
2009-02-11 2009-02-09 96.000 59,612 +1,150 0.04% 5,722,752
2009-02-10 2009-02-06 88.800 58,462 +2,450 0.04% 5,191,426
2009-02-09 2009-02-05 85.600 56,012 -25 0.04% 4,794,627
2009-02-06 2009-02-04 87.200 56,037 +225 0.04% 4,886,426
2009-02-05 2009-02-03 82.400 55,812 -375 0.04% 4,598,909
2009-02-04 2009-02-02 83.600 56,187 +175 0.04% 4,697,233
2009-02-03 2009-01-30 87.600 56,012 +250 0.04% 4,906,651
2009-02-02 2009-01-29 85.600 55,762 -3,500 0.04% 4,773,227
2009-01-30 2009-01-23 83.600 59,262 -2,500 0.04% 4,954,303
2009-01-29 2009-01-22 84.000 61,762 -1,750 0.04% 5,188,008
2009-01-23 2009-01-21 86.000 63,512 +3,000 0.04% 5,462,032
2009-01-22 2009-01-20 84.400 60,512 -550 0.04% 5,107,213
2009-01-21 2009-01-19 87.200 61,062 +200 0.04% 5,324,606
2009-01-20 2009-01-16 88.800 60,862 +1,350 0.04% 5,404,546
2009-01-19 2009-01-15 87.600 59,512 -375 0.04% 5,213,251
2009-01-16 2009-01-14 90.400 59,887 +55 0.04% 5,413,785
2009-01-15 2009-01-13 89.200 59,832 +625 0.04% 5,337,014
2009-01-14 2009-01-12 93.600 59,207 -100 0.04% 5,541,775
2009-01-13 2009-01-09 102.400 59,307 +875 0.04% 6,073,037
2009-01-12 2009-01-08 102.400 58,432 +2,300 0.04% 5,983,437
2009-01-09 2009-01-07 113.600 56,132 -3,975 0.04% 6,376,595
2009-01-08 2009-01-06 106.400 60,107 +7,875 0.04% 6,395,385
2009-01-07 2009-01-05 104.000 52,232 +575 0.03% 5,432,128
2009-01-06 2009-01-02 101.600 51,657 +2,500 0.03% 5,248,351
2009-01-05 2008-12-31 95.200 49,157 -1,850 0.03% 4,679,746
2009-01-02 2008-12-29 96.000 51,007 -3,125 0.03% 4,896,672
2008-12-30 2008-12-24 94.400 54,132 -350 0.04% 5,110,061
2008-12-29 2008-12-22 100.000 54,482 -1,100 0.04% 5,448,200
2008-12-23 2008-12-19 104.000 55,582 +2,025 0.04% 5,780,528
2008-12-22 2008-12-18 108.800 53,557 -650 0.04% 5,827,002
2008-12-19 2008-12-17 100.800 54,207 +1,200 0.04% 5,464,066
2008-12-18 2008-12-16 99.600 53,007 +1,700 0.04% 5,279,497
2008-12-17 2008-12-15 100.000 51,307 -1,375 0.03% 5,130,700
2008-12-16 2008-12-12 98.000 52,682 +1,825 0.03% 5,162,836
2008-12-15 2008-12-11 110.000 50,857 +125 0.03% 5,594,270
2008-12-12 2008-12-10 108.800 50,732 +125 0.03% 5,519,642
2008-12-11 2008-12-09 103.200 50,607 -1,350 0.03% 5,222,642
2008-12-10 2008-12-08 96.400 51,957 +875 0.03% 5,008,655
2008-12-09 2008-12-05 92.800 51,082 -300 0.03% 4,740,410
2008-12-08 2008-12-04 91.200 51,382 -150 0.03% 4,686,038
2008-12-05 2008-12-03 88.000 51,532 +125 0.03% 4,534,816
2008-12-04 2008-12-02 84.800 51,407 +625 0.03% 4,359,314
2008-12-03 2008-12-01 86.800 50,782 -700 0.03% 4,407,878
2008-12-02 2008-11-28 86.000 51,482 -175 0.03% 4,427,452
2008-12-01 2008-11-27 86.000 51,657 +3,475 0.03% 4,442,502
2008-11-28 2008-11-26 85.200 48,182 +3,800 0.03% 4,105,106
2008-11-27 2008-11-25 74.000 44,382 +425 0.03% 3,284,268
2008-11-26 2008-11-24 68.400 43,957 +1,850 0.03% 3,006,659
2008-11-25 2008-11-21 78.000 42,107 -250 0.03% 3,284,346
2008-11-24 2008-11-20 80.000 42,357 -4,000 0.03% 3,388,560
2008-11-21 2008-11-19 88.800 46,357 +750 0.03% 4,116,502
2008-11-20 2008-11-18 91.600 45,607 +1,500 0.03% 4,177,601
2008-11-19 2008-11-17 102.800 44,107 +750 0.03% 4,534,200
2008-11-18 2008-11-14 108.000 43,357 -625 0.03% 4,682,556
2008-11-17 2008-11-13 104.000 43,982 +500 0.03% 4,574,128
2008-11-13 2008-11-11 109.600 43,482 -675 0.03% 4,765,627
2008-11-12 2008-11-10 119.200 44,157 +2,000 0.03% 5,263,514
2008-11-11 2008-11-07 118.800 42,157 +825 0.03% 5,008,252
2008-11-10 2008-11-06 114.400 41,332 +150 0.03% 4,728,381
2008-11-07 2008-11-05 115.200 41,182 +175 0.03% 4,744,166
2008-11-06 2008-11-04 110.400 41,007 +750 0.03% 4,527,173
2008-11-05 2008-11-03 116.400 40,257 -375 0.03% 4,685,915
2008-11-04 2008-10-31 128.000 40,632 +1,075 0.03% 5,200,896
2008-11-03 2008-10-30 124.000 39,557 -2,750 0.03% 4,905,068
2008-10-31 2008-10-29 88.000 42,307 -150 0.03% 3,723,016
2008-10-30 2008-10-28 44.800 42,457 -2,250 0.03% 1,902,074
2008-10-29 2008-10-27 44.000 44,707 -14,175 0.03% 1,967,108
2008-10-28 2008-10-24 56.000 58,882 -25 0.04% 3,297,392
2008-10-27 2008-10-23 72.000 58,907 +1,375 0.04% 4,241,304
2008-10-24 2008-10-22 84.000 57,532 +925 0.04% 4,832,688
2008-10-23 2008-10-21 95.600 56,607 -500 0.04% 5,411,629
2008-10-22 2008-10-20 100.000 57,107 +625 0.04% 5,710,700
2008-10-21 2008-10-17 100.000 56,482 -2,650 0.04% 5,648,200
2008-10-20 2008-10-16 104.400 59,132 +3,225 0.04% 6,173,381
2008-10-17 2008-10-15 108.000 55,907 +675 0.04% 6,037,956
2008-10-16 2008-10-14 119.200 55,232 +450 0.04% 6,583,654
2008-10-15 2008-10-13 105.600 54,782 -50 0.04% 5,784,979
2008-10-14 2008-10-10 100.000 54,832 +1,750 0.04% 5,483,200
2008-10-13 2008-10-09 119.600 53,082 +225 0.04% 6,348,607
2008-10-10 2008-10-08 126.000 52,857 +250 0.03% 6,659,982
2008-10-09 2008-10-06 140.000 52,607 +250 0.03% 7,364,980
2008-10-08 2008-10-03 160.000 52,357 +100 0.03% 8,377,120
2008-10-06 2008-10-02 164.800 52,257 +700 0.03% 8,611,954
2008-10-03 2008-09-30 163.600 51,557 -1,650 0.03% 8,434,725
2008-10-02 2008-09-29 154.800 53,207 -650 0.04% 8,236,444
2008-09-30 2008-09-26 158.000 53,857 +1,225 0.04% 8,509,406
2008-09-29 2008-09-25 156.000 52,632 -310 0.03% 8,210,592
2008-09-26 2008-09-24 159.200 52,942 +150 0.04% 8,428,366
2008-09-25 2008-09-23 156.800 52,792 -625 0.03% 8,277,786
2008-09-24 2008-09-22 164.400 53,417 -975 0.04% 8,781,755
2008-09-23 2008-09-19 168.000 54,392 -125 0.04% 9,137,856
2008-09-22 2008-09-18 165.200 54,517 -3,950 0.04% 9,006,208
2008-09-19 2008-09-17 164.400 58,467 +25 0.04% 9,611,975
2008-09-18 2008-09-16 176.000 58,442 +25 0.04% 10,285,792
2008-09-16 2008-09-11 177.600 58,417 -1,050 0.04% 10,374,859
2008-09-12 2008-09-10 188.000 59,467 +800 0.04% 11,179,796
2008-09-11 2008-09-09 182.800 58,667 -25 0.04% 10,724,328
2008-09-10 2008-09-08 200.000 58,692 +125 0.04% 11,738,400
2008-09-09 2008-09-05 197.200 58,567 +450 0.04% 11,549,412
2008-09-08 2008-09-04 212.000 58,117 +500 0.04% 12,320,804
2008-09-05 2008-09-03 236.000 57,617 +900 0.04% 13,597,612
2008-09-04 2008-09-02 245.600 56,717 +1,025 0.04% 13,929,695
2008-09-03 2008-09-01 226.000 55,692 -2,500 0.04% 12,586,392
2008-09-02 2008-08-29 290.000 58,192 +1,050 0.04% 16,875,680
2008-09-01 2008-08-28 300.000 57,142 +1,125 0.04% 17,142,600
2008-08-29 2008-08-27 358.000 56,017 +4,275 0.04% 20,054,086
2008-08-28 2008-08-26 288.000 51,742 -1,075 0.03% 14,901,696
2008-08-27 2008-08-25 249.200 52,817 +1,350 0.03% 13,161,996
2008-08-26 2008-08-21 220.000 51,467 +4,300 0.03% 11,322,740
2008-08-25 2008-08-20 166.400 47,167 +1,850 0.03% 7,848,589
2008-08-21 2008-08-19 124.000 45,317 +500 0.03% 5,619,308
2008-08-20 2008-08-18 140.000 44,817 +1,475 0.03% 6,274,380
2008-08-19 2008-08-15 194.400 43,342 -1,075 0.03% 8,425,685
2008-08-18 2008-08-14 227.600 44,417 -1,875 0.03% 10,109,309
2008-08-15 2008-08-13 258.000 46,292 +375 0.03% 11,943,336
2008-08-14 2008-08-12 274.400 45,917 -50 0.03% 12,599,625
2008-08-13 2008-08-11 274.000 45,967 -375 0.03% 12,594,958
2008-08-12 2008-08-08 275.200 46,342 +875 0.03% 12,753,318
2008-08-11 2008-08-07 290.400 45,467 +250 0.03% 13,203,617
2008-08-08 2008-08-05 316.000 45,217 +750 0.03% 14,288,572
2008-08-07 2008-08-04 330.800 44,467 +675 0.03% 14,709,684
2008-08-05 2008-08-01 324.000 43,792 +250 0.03% 14,188,608
2008-08-04 2008-07-31 325.200 43,542 +375 0.03% 14,159,858
2008-08-01 2008-07-30 326.800 43,167 +175 0.03% 14,106,976
2008-07-31 2008-07-29 314.400 42,992 -375 0.03% 13,516,685
2008-07-30 2008-07-28 328.000 43,367 -250 0.03% 14,224,376
2008-07-29 2008-07-25 337.200 43,617 -400 0.03% 14,707,652
2008-07-28 2008-07-24 350.000 44,017 -1,075 0.03% 15,405,950
2008-07-25 2008-07-23 369.600 45,092 +625 0.03% 16,666,003
2008-07-24 2008-07-22 390.000 44,467 +425 0.03% 17,342,130
2008-07-23 2008-07-21 390.000 44,042 -125 0.03% 17,176,380
2008-07-22 2008-07-18 378.000 44,167 +50 0.03% 16,695,126
2008-07-21 2008-07-17 372.800 44,117 +1,250 0.03% 16,446,818
2008-07-18 2008-07-16 381.600 42,867 -150 0.03% 16,358,047
2008-07-17 2008-07-15 368.400 43,017 +1,000 0.03% 15,847,463
2008-07-16 2008-07-14 404.000 42,017 +1,700 0.03% 16,974,868
2008-07-15 2008-07-11 434.400 40,317 +1,950 0.03% 17,513,705
2008-07-11 2008-07-09 442.400 38,367 +75 0.03% 16,973,561
2008-07-10 2008-07-08 428.800 38,292 +750 0.03% 16,419,610
2008-07-09 2008-07-07 438.400 37,542 +775 0.02% 16,458,413
2008-07-08 2008-07-04 461.600 36,767 +275 0.02% 16,971,647
2008-07-07 2008-07-03 408.000 36,492 -500 0.02% 14,888,736
2008-07-04 2008-07-02 552.800 36,992 +525 0.02% 20,449,178
2008-07-03 2008-06-30 604.000 36,467 +350 0.02% 22,026,068
2008-07-02 2008-06-27 599.200 36,117 +100 0.02% 21,641,306
2008-06-30 2008-06-26 608.000 36,017 +175 0.02% 21,898,336
2008-06-26 2008-06-24 620.000 35,842 -175 0.02% 22,222,040
2008-06-25 2008-06-23 600.000 36,017 +300 0.02% 21,610,200
2008-06-24 2008-06-20 616.000 35,717 +725 0.02% 22,001,672
2008-06-23 2008-06-19 631.200 34,992 +750 0.02% 22,086,950
2008-06-20 2008-06-18 660.800 34,242 +450 0.02% 22,627,114
2008-06-19 2008-06-17 675.200 33,792 -100 0.02% 22,816,358
2008-06-18 2008-06-16 675.200 33,892 -925 0.02% 22,883,878
2008-06-17 2008-06-13 664.800 34,817 +700 0.02% 23,146,342
2008-06-16 2008-06-12 678.400 34,117 +300 0.02% 23,144,973
2008-06-13 2008-06-11 683.200 33,817 -336 0.02% 23,103,774
2008-06-12 2008-06-10 689.600 34,153 -1,575 0.02% 23,551,909
2008-06-11 2008-06-06 696.000 35,728 -2,525 0.02% 24,866,688
2008-06-10 2008-06-05 692.000 38,253 -1,550 0.03% 26,471,076
2008-06-06 2008-06-04 671.200 39,803 +1,200 0.03% 26,715,774
2008-06-05 2008-06-03 664.000 38,603 +575 0.03% 25,632,392
2008-06-04 2008-06-02 707.200 38,028 -2,461 0.03% 26,893,402
2008-06-03 2008-05-30 708.000 40,489 -705 0.03% 28,666,212
2008-06-02 2008-05-29 620.000 41,194 -425 0.03% 25,540,280
2008-05-30 2008-05-28 580.000 41,619 +820 0.03% 24,139,020
2008-05-29 2008-05-27 540.000 40,799 +788 0.03% 22,031,460
2008-05-28 2008-05-26 524.000 40,011 -300 0.03% 20,965,764
2008-05-27 2008-05-23 526.400 40,311 -300 0.03% 21,219,710
2008-05-26 2008-05-22 511.200 40,611 -1,375 0.03% 20,760,343
2008-05-23 2008-05-21 505.600 41,986 -1,650 0.03% 21,228,122
2008-05-22 2008-05-20 512.800 43,636 -7,825 0.03% 22,376,541
2008-05-21 2008-05-19 562.400 51,461 -1,300 0.03% 28,941,666
2008-05-20 2008-05-16 562.400 52,761 -1,025 0.03% 29,672,786
2008-05-19 2008-05-15 560.800 53,786 -150 0.04% 30,163,189
2008-05-16 2008-05-14 545.600 53,936 +725 0.04% 29,427,482
2008-05-15 2008-05-13 508.800 53,211 -225 0.04% 27,073,757
2008-05-14 2008-05-09 487.200 53,436 -1,271 0.04% 26,034,019
2008-05-13 2008-05-08 483.200 54,707 +375 0.04% 26,434,422
2008-05-09 2008-05-07 480.000 54,332 -2,250 0.04% 26,079,360
2008-05-08 2008-05-06 446.400 56,582 -881 0.04% 25,258,205
2008-05-07 2008-05-05 413.600 57,463 -250 0.04% 23,766,697
2008-05-06 2008-05-02 406.400 57,713 -1,625 0.04% 23,454,563
2008-05-05 2008-04-30 400.000 59,338 -250 0.04% 23,735,200
2008-05-02 2008-04-29 404.800 59,588 +2,000 0.04% 24,121,222
2008-04-30 2008-04-28 400.000 57,588 +1,375 0.04% 23,035,200
2008-04-29 2008-04-25 392.400 56,213 -750 0.04% 22,057,981
2008-04-28 2008-04-24 390.400 56,963 +250 0.04% 22,238,355
2008-04-25 2008-04-23 387.200 56,713 -250 0.04% 21,959,274
2008-04-24 2008-04-22 375.200 56,963 -875 0.04% 21,372,518
2008-04-22 2008-04-18 375.600 57,838 -125 0.04% 21,723,953
2008-04-21 2008-04-17 362.400 57,963 +500 0.04% 21,005,791
2008-04-18 2008-04-16 348.000 57,463 +125 0.04% 19,997,124
2008-04-15 2008-04-11 308.800 57,338 +125 0.04% 17,705,974
2008-04-10 2008-04-08 299.200 57,213 +250 0.04% 17,118,130
2008-04-09 2008-04-07 293.600 56,963 -500 0.04% 16,724,337
2008-04-08 2008-04-03 283.600 57,463 +125 0.04% 16,296,507
2008-04-07 2008-04-02 292.800 57,338 -1,125 0.04% 16,788,566
2008-04-01 2008-03-28 287.200 58,463 -125 0.04% 16,790,574
2008-03-28 2008-03-26 288.800 58,588 -250 0.04% 16,920,214
2008-03-27 2008-03-25 290.000 58,838 +125 0.04% 17,063,020
2008-03-26 2008-03-20 292.000 58,713 -250 0.04% 17,144,196
2008-03-20 2008-03-18 286.000 58,963 +625 0.04% 16,863,418
2008-03-19 2008-03-17 297.200 58,338 +250 0.04% 17,338,054
2008-03-18 2008-03-14 319.600 58,088 -125 0.04% 18,564,925
2008-03-17 2008-03-13 322.000 58,213 -625 0.04% 18,744,586
2008-03-14 2008-03-12 330.000 58,838 +250 0.04% 19,416,540
2008-03-13 2008-03-11 324.000 58,588 -625 0.04% 18,982,512
2008-03-03 2008-02-28 325.200 59,213 +500 0.04% 19,256,068
2008-02-28 2008-02-26 329.200 58,713 -125 0.04% 19,328,320
2008-02-27 2008-02-25 328.000 58,838 +250 0.04% 19,298,864
2008-02-26 2008-02-22 335.200 58,588 +125 0.04% 19,638,698
2008-02-20 2008-02-18 350.000 58,463 +375 0.04% 20,462,050
2008-02-19 2008-02-15 349.200 58,088 +125 0.04% 20,284,330
2008-02-18 2008-02-14 326.000 57,963 -125 0.04% 18,895,938
2008-02-13 2008-02-11 327.600 58,088 +250 0.04% 19,029,629
2008-02-12 2008-02-06 328.000 57,838 -250 0.04% 18,970,864
2008-02-11 2008-02-04 312.000 58,088 -375 0.04% 18,123,456
2008-02-04 2008-01-31 284.000 58,463 +125 0.04% 16,603,492
2008-02-01 2008-01-30 284.400 58,338 -125 0.04% 16,591,327
2008-01-31 2008-01-29 293.200 58,463 -125 0.04% 17,141,352
2008-01-30 2008-01-28 288.000 58,588 +1,500 0.09% 16,873,344
2008-01-29 2008-01-25 285.600 57,088 -125 0.09% 16,304,333
2008-01-28 2008-01-24 279.600 57,213 +125 0.09% 15,996,755
2008-01-25 2008-01-23 256.000 57,088 +125 0.09% 14,614,528
2008-01-24 2008-01-22 244.000 56,963 -525 0.09% 13,898,972
2008-01-23 2008-01-21 271.200 57,488 +250 0.09% 15,590,746
2008-01-22 2008-01-18 294.000 57,238 -500 0.09% 16,827,972
2008-01-18 2008-01-16 300.800 57,738 +125 0.09% 17,367,590
2008-01-17 2008-01-15 319.200 57,613 -500 0.09% 18,390,070
2008-01-15 2008-01-11 351.600 58,113 +750 0.09% 20,432,531
2008-01-14 2008-01-10 360.800 57,363 -600 0.09% 20,696,570
2008-01-10 2008-01-08 272.000 57,963 +375 0.09% 15,765,936
2008-01-09 2008-01-07 320.000 57,588 -1,375 0.09% 18,428,160
2008-01-08 2008-01-04 395.600 58,963 +125 0.09% 23,325,763
2008-01-04 2008-01-02 410.400 58,838 -750 0.09% 24,147,115
2008-01-03 2007-12-31 408.000 59,588 -125 0.09% 24,311,904
2008-01-02 2007-12-27 416.000 59,713 -125 0.09% 24,840,608
2007-12-28 2007-12-24 430.400 59,838 -125 0.09% 25,754,275
2007-12-27 2007-12-20 438.400 59,963 -250 0.09% 26,287,779
2007-12-21 2007-12-19 452.800 60,213 +1,125 0.09% 27,264,446
2007-12-20 2007-12-18 470.400 59,088 +500 0.09% 27,794,995
2007-12-19 2007-12-17 478.400 58,588 +1,125 0.09% 28,028,499
2007-12-18 2007-12-14 479.200 57,463 +250 0.09% 27,536,270
2007-12-17 2007-12-13 476.000 57,213 +125 0.09% 27,233,388
2007-12-14 2007-12-12 476.800 57,088 +125 0.09% 27,219,558
2007-12-13 2007-12-11 484.000 56,963 -250 0.09% 27,570,092
2007-12-12 2007-12-10 500.000 57,213 -375 0.09% 28,606,500
2007-12-11 2007-12-07 500.800 57,588 -1,000 0.09% 28,840,070
2007-12-10 2007-12-06 479.200 58,588 +625 0.09% 28,075,370
2007-12-07 2007-12-05 488.000 57,963 +125 0.09% 28,285,944
2007-12-06 2007-12-04 476.000 57,838 +700 0.09% 27,530,888
2007-12-05 2007-12-03 480.000 57,138 +375 0.09% 27,426,240
2007-12-04 2007-11-30 512.000 56,763 -250 0.09% 29,062,656
2007-11-30 2007-11-28 492.000 57,013 -625 0.09% 28,050,396
2007-11-27 2007-11-23 408.800 57,638 +875 0.09% 23,562,414
2007-11-26 2007-11-22 448.000 56,763 -625 0.09% 25,429,824
2007-11-23 2007-11-21 476.000 57,388 -125 0.09% 27,316,688
2007-11-22 2007-11-20 505.600 57,513 -125 0.09% 29,078,573
2007-11-21 2007-11-19 520.800 57,638 -543 0.09% 30,017,870
2007-11-20 2007-11-16 492.000 58,181 -250 0.09% 28,625,052
2007-11-19 2007-11-15 483.200 58,431 -13 0.09% 28,233,859
2007-11-16 2007-11-14 462.400 58,444 -1,375 0.09% 27,024,506
2007-11-15 2007-11-13 552.000 59,819 -269 0.09% 33,020,088
2007-11-14 2007-11-12 492.000 60,088 -475 0.09% 29,563,296
2007-11-13 2007-11-09 413.600 60,563 -1,875 0.09% 25,048,857
2007-11-12 2007-11-08 376.000 62,438 -875 0.10% 23,476,688
2007-11-09 2007-11-07 376.000 63,313 +125 0.10% 23,805,688
2007-11-08 2007-11-06 364.000 63,188 -1,000 0.10% 23,000,432
2007-11-07 2007-11-05 361.600 64,188 -500 0.10% 23,210,381
2007-11-06 2007-11-02 365.200 64,688 -125 0.10% 23,624,058
2007-11-05 2007-11-01 362.400 64,813 +1,225 0.10% 23,488,231
2007-11-02 2007-10-31 364.000 63,588 +838 0.10% 23,146,032
2007-11-01 2007-10-30 364.400 62,750 -295 0.10% 22,866,100
2007-10-31 2007-10-29 352.000 63,045 +7,437 0.10% 22,191,840
2007-10-30 2007-10-26 334.000 55,608 -6,875 0.09% 18,573,072
2007-10-29 2007-10-25 295.200 62,483 +125 0.10% 18,444,982
2007-10-26 2007-10-24 288.000 62,358 +3,375 0.10% 17,959,104
2007-10-25 2007-10-23 287.200 58,983 -500 0.09% 16,939,918
2007-10-24 2007-10-22 261.600 59,483 -250 0.09% 15,560,753
2007-10-23 2007-10-18 262.800 59,733 -1,000 0.09% 15,697,832
2007-10-22 2007-10-17 260.400 60,733 -500 0.09% 15,814,873
2007-10-18 2007-10-16 260.800 61,233 -125 0.09% 15,969,566
2007-10-17 2007-10-15 260.400 61,358 -875 0.09% 15,977,623
2007-10-16 2007-10-12 263.600 62,233 +125 0.10% 16,404,619
2007-10-15 2007-10-11 263.200 62,108 -250 0.09% 16,346,826
2007-10-12 2007-10-10 261.200 62,358 +250 0.10% 16,287,910
2007-10-11 2007-10-09 267.200 62,108 -375 0.09% 16,595,258
2007-10-10 2007-10-08 266.800 62,483 +250 0.10% 16,670,464
2007-10-09 2007-10-05 264.400 62,233 +125 0.10% 16,454,405
2007-10-08 2007-10-04 259.200 62,108 +375 0.09% 16,098,394
2007-10-05 2007-10-03 257.600 61,733 -1,875 0.09% 15,902,421
2007-10-04 2007-10-02 257.600 63,608 +1,375 0.10% 16,385,421
2007-10-02 2007-09-27 266.400 62,233 +500 0.10% 16,578,871
2007-09-28 2007-09-25 270.800 61,733 +250 0.09% 16,717,296
2007-09-27 2007-09-24 259.200 61,483 +500 0.09% 15,936,394
2007-09-25 2007-09-21 213.200 60,983 +125 0.09% 13,001,576
2007-09-24 2007-09-20 224.000 60,858 +250 0.09% 13,632,192
2007-09-21 2007-09-19 240.000 60,608 -12 0.09% 14,545,920
2007-09-17 2007-09-13 278.400 60,620 +1,250 0.09% 16,876,608
2007-09-14 2007-09-12 283.200 59,370 +875 0.09% 16,813,584
2007-09-13 2007-09-11 306.000 58,495 -250 0.09% 17,899,470
2007-09-12 2007-09-10 262.800 58,745 +500 0.09% 15,438,186
2007-09-11 2007-09-07 264.000 58,245 -625 0.09% 15,376,680
2007-09-10 2007-09-06 260.400 58,870 -1,113 0.09% 15,329,748
2007-09-07 2007-09-05 262.400 59,983 +125 0.09% 15,739,539
2007-09-06 2007-09-04 262.000 59,858 +375 0.09% 15,682,796
2007-09-05 2007-09-03 261.600 59,483 +500 0.09% 15,560,753
2007-09-04 2007-08-31 264.800 58,983 +1,375 0.09% 15,618,698
2007-09-03 2007-08-30 265.200 57,608 -250 0.09% 15,277,642
2007-08-31 2007-08-29 263.200 57,858 -125 0.09% 15,228,226
2007-08-29 2007-08-27 270.000 57,983 +500 0.09% 15,655,410
2007-08-27 2007-08-23 271.600 57,483 +3,625 0.09% 15,612,383
2007-08-24 2007-08-22 269.200 53,858 +1,125 0.08% 14,498,574
2007-08-23 2007-08-21 268.000 52,733 +500 0.08% 14,132,444
2007-08-22 2007-08-20 271.200 52,233 +250 0.08% 14,165,590
2007-08-21 2007-08-17 271.200 51,983 +1,500 0.08% 14,097,790
2007-08-20 2007-08-16 271.200 50,483 +500 0.08% 13,690,990
2007-08-17 2007-08-15 272.000 49,983 +125 0.08% 13,595,376
2007-08-16 2007-08-14 271.600 49,858 -125 0.08% 13,541,433
2007-08-15 2007-08-13 276.000 49,983 +625 0.08% 13,795,308
2007-08-14 2007-08-10 276.000 49,358 -1,500 0.08% 13,622,808
2007-08-13 2007-08-09 272.000 50,858 -125 0.08% 13,833,376
2007-08-10 2007-08-08 269.600 50,983 -500 0.08% 13,745,017
2007-08-09 2007-08-07 269.600 51,483 -375 0.08% 13,879,817
2007-08-08 2007-08-06 269.200 51,858 -1,500 0.08% 13,960,174
2007-08-07 2007-08-03 271.200 53,358 +500 0.08% 14,470,690
2007-08-06 2007-08-02 274.000 52,858 +625 0.08% 14,483,092
2007-08-03 2007-08-01 276.400 52,233 -375 0.08% 14,437,201
2007-07-31 2007-07-27 288.000 52,608 +125 0.08% 15,151,104
2007-07-30 2007-07-26 298.000 52,483 -875 0.08% 15,639,934
2007-07-27 2007-07-25 292.800 53,358 +125 0.08% 15,623,222
2007-07-26 2007-07-24 300.000 53,233 +375 0.08% 15,969,900
2007-07-25 2007-07-23 292.000 52,858 -125 0.08% 15,434,536
2007-07-23 2007-07-19 296.000 52,983 -125 0.08% 15,682,968
2007-07-20 2007-07-18 299.200 53,108 +250 0.08% 15,889,914
2007-07-19 2007-07-17 312.800 52,858 +375 0.08% 16,533,982
2007-07-18 2007-07-16 298.400 52,483 +750 0.08% 15,660,927
2007-07-16 2007-07-12 296.800 51,733 +125 0.08% 15,354,354
2007-07-13 2007-07-11 296.000 51,608 -505 0.08% 15,275,968
2007-07-12 2007-07-10 300.000 52,113 +500 0.08% 15,633,900
2007-07-10 2007-07-06 314.800 51,613 -2,375 0.08% 16,247,772
2007-07-09 2007-07-05 322.800 53,988 -250 0.08% 17,427,326
2007-07-06 2007-07-04 333.600 54,238 +1,325 0.08% 18,093,797
2007-07-05 2007-07-03 316.400 52,913 +242 0.08% 16,741,673
2007-07-04 2007-06-29 296.400 52,671 +500 0.08% 15,611,684
2007-06-29 2007-06-27 280.000 52,171 +500 0.08% 14,607,880
2007-06-28 2007-06-26 280.000 51,671 +1,625 0.08% 14,467,880
2007-06-27 2007-06-25 291.200 50,046 -500 0.08% 14,573,395
2007-06-26 2007-06-22 300.000 50,546 0.08% 15,163,800

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