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: XINKONG INTERNATIONAL SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.690 69,656 +0 0.04% 48,063
2025-10-13 2025-10-09 0.700 69,656 +0 0.04% 48,759
2025-10-10 2025-10-08 0.680 69,656 +0 0.04% 47,366
2025-10-09 2025-10-06 0.690 69,656 +0 0.04% 48,063
2025-10-08 2025-10-03 0.680 69,656 +0 0.04% 47,366
2025-10-06 2025-10-02 0.700 69,656 +0 0.04% 48,759
2025-10-03 2025-09-30 0.700 69,656 +0 0.04% 48,759
2025-10-02 2025-09-29 0.670 69,656 +0 0.04% 46,670
2025-09-30 2025-09-26 0.670 69,656 +0 0.04% 46,670
2025-09-29 2025-09-25 0.710 69,656 +0 0.04% 49,456
2025-09-26 2025-09-24 0.690 69,656 +0 0.04% 48,063
2025-09-25 2025-09-23 0.690 69,656 +0 0.04% 48,063
2025-09-24 2025-09-22 0.690 69,656 +0 0.04% 48,063
2025-09-23 2025-09-19 0.670 69,656 +0 0.04% 46,670
2025-09-22 2025-09-18 0.670 69,656 +0 0.04% 46,670
2025-09-19 2025-09-17 0.670 69,656 +0 0.04% 46,670
2025-09-18 2025-09-16 0.660 69,656 +0 0.04% 45,973
2025-09-17 2025-09-15 0.660 69,656 +0 0.04% 45,973
2025-09-16 2025-09-12 0.670 69,656 +0 0.04% 46,670
2025-09-15 2025-09-11 0.700 69,656 +0 0.04% 48,759
2025-09-12 2025-09-10 0.730 69,656 +0 0.04% 50,849
2025-09-11 2025-09-09 0.660 69,656 +0 0.04% 45,973
2025-09-10 2025-09-08 0.690 69,656 +0 0.04% 48,063
2025-09-09 2025-09-05 0.680 69,656 +0 0.04% 47,366
2025-09-08 2025-09-04 0.670 69,656 +0 0.04% 46,670
2025-09-05 2025-09-03 0.680 69,656 +0 0.04% 47,366
2025-09-04 2025-09-02 0.680 69,656 +0 0.04% 47,366
2025-09-03 2025-09-01 0.680 69,656 +0 0.04% 47,366
2025-09-02 2025-08-29 0.690 69,656 +0 0.04% 48,063
2025-09-01 2025-08-28 0.690 69,656 +0 0.04% 48,063
2025-08-29 2025-08-27 0.710 69,656 +0 0.04% 49,456
2025-08-28 2025-08-26 0.720 69,656 +0 0.04% 50,152
2025-08-27 2025-08-25 0.690 69,656 +0 0.04% 48,063
2025-08-26 2025-08-22 0.630 69,656 +0 0.04% 43,883
2025-08-25 2025-08-21 0.650 69,656 +0 0.04% 45,276
2025-08-22 2025-08-20 0.650 69,656 +0 0.04% 45,276
2025-08-21 2025-08-19 0.670 69,656 +0 0.04% 46,670
2025-08-20 2025-08-18 0.640 69,656 +0 0.04% 44,580
2025-08-19 2025-08-15 0.640 69,656 +0 0.04% 44,580
2025-08-18 2025-08-14 0.640 69,656 +0 0.04% 44,580
2025-08-15 2025-08-13 0.660 69,656 +0 0.04% 45,973
2025-08-14 2025-08-12 0.660 69,656 +0 0.04% 45,973
2025-08-13 2025-08-11 0.650 69,656 +0 0.04% 45,276
2025-08-12 2025-08-08 0.660 69,656 +0 0.04% 45,973
2025-08-11 2025-08-07 0.690 69,656 +0 0.04% 48,063
2025-08-08 2025-08-06 0.690 69,656 +0 0.04% 48,063
2025-08-07 2025-08-05 0.670 69,656 +0 0.04% 46,670
2025-08-06 2025-08-04 0.670 69,656 +0 0.04% 46,670
2025-08-05 2025-08-01 0.630 69,656 +0 0.04% 43,883
2025-08-04 2025-07-31 0.650 69,656 +0 0.04% 45,276
2025-08-01 2025-07-30 0.650 69,656 +0 0.04% 45,276
2025-07-31 2025-07-29 0.630 69,656 +0 0.04% 43,883
2025-07-30 2025-07-28 0.640 69,656 +0 0.04% 44,580
2025-07-29 2025-07-25 0.680 69,656 +0 0.04% 47,366
2025-07-28 2025-07-24 0.680 69,656 +0 0.04% 47,366
2025-07-25 2025-07-23 0.680 69,656 +0 0.04% 47,366
2025-07-24 2025-07-22 0.700 69,656 +0 0.04% 48,759
2025-07-23 2025-07-21 0.670 69,656 +18,000 0.04% 46,670
2025-07-04 2025-07-02 0.630 51,656 +18,000 0.03% 32,543
2025-05-15 2025-05-13 0.510 33,656 -30 0.02% 17,165
2024-12-02 2024-11-28 0.660 33,686 -550 0.02% 22,233
2024-11-26 2024-11-22 0.730 34,236 -4,250 0.02% 24,992
2024-10-07 2024-10-03 0.800 38,486 -626 0.02% 30,789
2023-09-28 2023-09-26 0.475 39,112 -500 0.02% 18,578
2023-08-31 2023-08-29 0.570 39,612 -20 0.02% 22,579
2023-05-02 2023-04-27 0.960 39,632 -250 0.02% 38,047
2023-02-06 2023-02-02 1.000 39,882 -1,163 0.02% 39,882
2022-11-29 2022-11-25 1.190 41,045 -6,000 0.02% 48,844
2022-11-07 2022-11-03 0.860 47,045 -10 0.03% 40,459
2022-08-19 2022-08-17 1.370 47,055 -126 0.03% 64,465
2022-08-01 2022-07-28 1.370 47,181 -3,000 0.03% 64,638
2022-07-27 2022-07-25 1.370 50,181 -21,245 0.03% 68,748
2022-06-27 2022-06-23 1.620 71,426 -10 0.04% 115,710
2022-06-24 2022-06-22 1.750 71,436 -18,000 0.04% 125,013
2022-06-23 2022-06-21 1.490 89,436 +12,000 0.05% 133,260
2021-12-06 2021-12-02 1.030 77,436 -1,250 0.04% 79,759
2021-12-03 2021-12-01 1.050 78,686 +12,000 0.04% 82,620
2021-12-01 2021-11-29 1.240 66,686 +6,000 0.04% 82,691
2021-09-23 2021-09-20 0.840 60,686 +3,000 0.03% 50,976
2021-09-13 2021-09-09 1.010 57,686 -500 0.03% 58,263
2021-06-04 2021-06-02 1.100 58,186 -500 0.03% 64,005
2021-06-02 2021-05-31 1.140 58,686 -150 0.03% 66,902
2021-04-16 2021-04-14 1.060 58,836 -250 0.03% 62,366
2021-04-15 2021-04-13 1.040 59,086 -1,250 0.03% 61,449
2021-02-17 2021-02-11 1.150 60,336 -1,250 0.03% 69,386
2021-02-08 2021-02-04 1.120 61,586 -24,000 0.03% 68,976
2021-02-05 2021-02-03 1.140 85,586 -16,750 0.05% 97,568
2021-02-03 2021-02-01 1.160 102,336 -12,000 0.05% 118,710
2021-01-27 2021-01-25 1.140 114,336 +24,000 0.06% 130,343
2021-01-25 2021-01-21 1.210 90,336 +11,600 0.05% 109,307
2021-01-22 2021-01-20 1.130 78,736 +15,000 0.04% 88,972
2020-12-29 2020-12-24 1.160 63,736 -30,000 0.03% 73,934
2020-12-15 2020-12-11 0.940 93,736 +30,000 0.05% 88,112
2020-09-28 2020-09-24 0.950 63,736 -100 0.03% 60,549
2020-08-27 2020-08-25 1.370 63,836 -11,250 0.03% 87,455
2020-07-13 2020-07-09 1.350 75,086 -25,475 0.04% 101,366
2020-07-09 2020-07-07 1.400 100,561 -60,000 0.05% 140,785
2020-07-08 2020-07-06 1.370 160,561 +30,000 0.09% 219,969
2020-07-07 2020-07-03 1.540 130,561 -31,500 0.07% 201,064
2020-07-06 2020-07-02 1.510 162,061 +30,000 0.09% 244,712
2020-07-03 2020-06-30 1.660 132,061 +30,000 0.07% 219,221
2020-06-30 2020-06-26 1.600 102,061 +19,500 0.05% 163,298
2020-04-02 2020-03-31 0.440 82,561 -126 0.04% 36,327
2020-03-04 2020-03-02 0.680 82,687 -1,925 0.04% 56,227
2019-12-16 2019-12-12 0.750 84,612 -2,100 0.04% 63,459
2019-06-18 2019-06-14 1.250 86,712 -3,000 0.05% 108,390
2019-04-17 2019-04-15 1.540 89,712 -13 0.05% 138,156
2019-01-22 2019-01-18 1.230 89,725 -7 0.05% 110,362
2018-07-25 2018-07-23 1.200 89,732 -5,100 0.05% 107,678
2018-03-22 2018-03-20 1.830 94,832 -10 0.05% 173,543
2018-03-21 2018-03-19 1.860 94,842 -2,100 0.05% 176,406
2018-03-08 2018-03-06 1.880 96,942 +2,100 0.05% 182,251
2018-02-14 2018-02-12 1.860 94,842 -300 0.05% 176,406
2018-02-08 2018-02-06 1.870 95,142 -6,000 0.05% 177,916
2017-12-01 2017-11-29 2.050 101,142 +1,500 0.05% 207,341
2017-11-17 2017-11-15 2.230 99,642 -7,500 0.05% 222,202
2017-10-12 2017-10-10 2.600 107,142 +2,700 0.06% 278,569
2017-09-20 2017-09-18 2.330 104,442 -1,300 0.06% 243,350
2017-09-19 2017-09-15 2.300 105,742 -4,800 0.06% 243,207
2017-09-13 2017-09-11 2.330 110,542 -3,900 0.06% 257,563
2017-09-12 2017-09-08 2.370 114,442 +3,900 0.06% 271,228
2017-09-07 2017-09-05 2.330 110,542 -750 0.06% 257,563
2017-08-04 2017-08-02 2.360 111,292 -5,100 0.06% 262,649
2017-08-02 2017-07-31 2.450 116,392 +5,091 0.06% 285,160
2017-06-15 2017-06-13 2.500 111,301 -250 0.06% 278,252
2017-06-12 2017-06-08 2.430 111,551 -850 0.06% 271,069
2017-05-23 2017-05-19 2.750 112,401 -3,000 0.06% 309,103
2017-03-21 2017-03-17 2.800 115,401 -5 0.06% 323,123
2017-03-09 2017-03-07 2.900 115,406 +9,900 0.06% 334,677
2017-03-06 2017-03-02 2.850 105,506 +3,000 0.06% 300,692
2017-01-16 2017-01-12 2.900 102,506 +2,100 0.06% 297,267
2017-01-10 2017-01-06 3.000 100,406 +2,750 0.06% 301,218
2017-01-09 2017-01-05 3.150 97,656 -2,700 0.05% 307,616
2016-12-30 2016-12-28 2.700 100,356 -1,000 0.06% 270,961
2016-12-29 2016-12-23 2.700 101,356 -12,000 0.06% 273,661
2016-12-28 2016-12-22 2.800 113,356 +12,000 0.06% 317,397
2016-12-22 2016-12-20 2.900 101,356 +1,800 0.06% 293,932
2016-12-21 2016-12-19 2.950 99,556 -22,200 0.05% 293,690
2016-12-20 2016-12-16 3.050 121,756 +18,900 0.07% 371,356
2016-12-16 2016-12-14 3.350 102,856 -10,800 0.06% 344,568
2016-12-13 2016-12-09 3.000 113,656 +7,800 0.06% 340,968
2016-12-07 2016-12-05 3.600 105,856 +3,300 0.06% 381,082
2016-11-29 2016-11-25 4.000 102,556 -3,000 0.06% 410,224
2016-11-25 2016-11-23 3.950 105,556 +3,000 0.06% 416,946
2016-11-23 2016-11-21 3.900 102,556 -7,800 0.06% 399,968
2016-11-22 2016-11-18 3.900 110,356 +11,100 0.06% 430,388
2016-11-21 2016-11-17 4.100 99,256 +6,300 0.05% 406,950
2016-11-18 2016-11-16 4.250 92,956 -3,000 0.05% 395,063
2016-11-17 2016-11-15 4.150 95,956 -2,100 0.05% 398,217
2016-11-16 2016-11-14 4.150 98,056 +5,100 0.05% 406,932
2016-11-15 2016-11-11 4.200 92,956 -11,100 0.05% 390,415
2016-11-10 2016-11-08 4.050 104,056 +3,000 0.06% 421,427
2016-11-07 2016-11-03 4.150 101,056 -5,100 0.06% 419,382
2016-11-04 2016-11-02 4.250 106,156 +3,000 0.06% 451,163
2016-10-31 2016-10-27 4.550 103,156 +5,100 0.06% 469,360
2016-10-26 2016-10-24 5.000 98,056 -27,000 0.05% 490,280
2016-10-25 2016-10-20 5.000 125,056 +20,700 0.07% 625,280
2016-10-24 2016-10-19 4.850 104,356 +3,000 0.06% 506,127
2016-10-20 2016-10-18 4.900 101,356 +6,900 0.06% 496,644
2016-10-19 2016-10-17 5.100 94,456 -19,500 0.05% 481,726
2016-10-18 2016-10-14 4.850 113,956 +22,500 0.06% 552,687
2016-10-17 2016-10-13 4.950 91,456 -3,600 0.05% 452,707
2016-10-14 2016-10-12 4.600 95,056 +7,200 0.05% 437,258
2016-10-13 2016-10-11 4.750 87,856 +8,100 0.05% 417,316
2016-10-12 2016-10-07 4.950 79,756 -10,225 0.04% 394,792
2016-10-11 2016-10-06 5.000 89,981 +1,850 0.05% 449,905
2016-10-06 2016-10-04 3.000 88,131 -900 0.05% 264,393
2016-10-04 2016-09-30 2.900 89,031 +3,750 0.05% 258,190
2016-09-29 2016-09-27 3.150 85,281 -5,850 0.05% 268,635
2016-09-28 2016-09-26 1.680 91,131 -500 0.05% 153,100
2016-07-28 2016-07-26 1.640 91,631 -250 0.05% 150,275
2016-02-29 2016-02-25 1.460 91,881 -150 0.05% 134,146
2016-02-12 2016-02-05 1.240 92,031 -625 0.05% 114,118
2015-10-23 2015-10-20 2.300 92,656 +3,600 0.05% 213,109
2015-10-13 2015-10-09 2.400 89,056 -3,000 0.05% 213,734
2015-10-12 2015-10-08 2.380 92,056 +3,000 0.05% 219,093
2015-07-21 2015-07-17 3.450 89,056 -13 0.05% 307,243
2015-07-13 2015-07-09 3.050 89,069 -2,000 0.05% 271,660
2015-05-29 2015-05-27 5.900 91,069 +3,000 0.05% 537,307
2015-05-28 2015-05-26 5.700 88,069 +3,000 0.05% 501,993
2015-05-22 2015-05-20 5.500 85,069 -5,100 0.05% 467,879
2015-05-21 2015-05-19 5.700 90,169 -21,900 0.05% 513,963
2015-05-20 2015-05-18 5.400 112,069 +9,900 0.07% 605,173
2015-05-11 2015-05-07 4.850 102,169 -9,900 0.06% 495,520
2015-05-04 2015-04-29 5.200 112,069 +12,000 0.07% 582,759
2015-04-30 2015-04-28 5.300 100,069 -5,900 0.06% 530,366
2015-04-29 2015-04-27 4.950 105,969 -900 0.06% 524,547
2015-04-28 2015-04-24 4.800 106,869 +10,200 0.06% 512,971
2015-04-27 2015-04-23 4.850 96,669 +4,200 0.06% 468,845
2015-04-24 2015-04-22 4.900 92,469 +900 0.05% 453,098
2015-04-23 2015-04-21 4.800 91,569 +9,900 0.05% 439,531
2015-04-21 2015-04-17 4.900 81,669 -1,000 0.05% 400,178
2015-04-17 2015-04-15 5.400 82,669 -1,200 0.05% 446,413
2015-04-16 2015-04-14 5.100 83,869 +5,100 0.05% 427,732
2015-03-10 2015-03-06 4.250 78,769 -1,500 0.05% 334,768
2015-03-04 2015-03-02 3.700 80,269 -500 0.05% 296,995
2014-11-27 2014-11-25 6.500 80,769 -252,306 0.05% 524,998
2014-11-14 2014-11-12 6.920 333,075 +249,806 0.20% 2,304,879
2014-11-06 2014-11-04 7.080 83,269 -750 0.05% 589,545
2014-10-31 2014-10-29 6.520 84,019 -500 0.05% 547,804
2014-10-28 2014-10-24 6.440 84,519 -250 0.05% 544,302
2014-10-24 2014-10-22 6.640 84,769 -500 0.05% 562,866
2014-10-20 2014-10-16 6.720 85,269 -250 0.05% 573,008
2014-10-14 2014-10-10 6.880 85,519 -525 0.05% 588,371
2014-10-13 2014-10-09 6.920 86,044 +2,500 0.05% 595,424
2014-10-10 2014-10-08 7.000 83,544 -1,000 0.05% 584,808
2014-10-07 2014-10-03 6.880 84,544 +2,500 0.05% 581,663
2014-10-06 2014-09-30 6.760 82,044 +1,500 0.05% 554,617
2014-09-30 2014-09-26 7.120 80,544 -500 0.05% 573,473
2014-09-29 2014-09-25 7.480 81,044 -2,500 0.05% 606,209
2014-09-26 2014-09-24 7.600 83,544 -6,750 0.05% 634,934
2014-09-25 2014-09-23 7.760 90,294 -3,625 0.05% 700,681
2014-09-24 2014-09-22 7.440 93,919 +2,250 0.06% 698,757
2014-09-22 2014-09-18 9.080 91,669 -2,900 0.05% 832,355
2014-08-28 2014-08-26 9.240 94,569 +750 0.06% 873,818
2014-08-26 2014-08-22 9.960 93,819 +245 0.06% 934,437
2014-08-22 2014-08-20 10.400 93,574 +2,375 0.06% 973,170
2014-08-21 2014-08-19 8.960 91,199 +750 0.05% 817,143
2014-08-19 2014-08-15 9.040 90,449 +1,750 0.05% 817,659
2014-08-15 2014-08-13 8.960 88,699 -1,000 0.05% 794,743
2014-08-14 2014-08-12 8.760 89,699 -1,250 0.05% 785,763
2014-07-31 2014-07-29 9.080 90,949 +1,500 0.05% 825,817
2014-07-25 2014-07-23 8.520 89,449 +2,500 0.05% 762,105
2014-07-07 2014-07-03 9.240 86,949 -2,500 0.05% 803,409
2014-06-27 2014-06-25 8.320 89,449 +2,500 0.05% 744,216
2014-06-17 2014-06-13 9.560 86,949 -5,000 0.05% 831,232
2014-06-16 2014-06-12 9.960 91,949 +4,250 0.05% 915,812
2014-06-13 2014-06-11 10.200 87,699 -24,250 0.05% 894,530
2014-06-12 2014-06-10 9.640 111,949 +19,000 0.07% 1,079,188
2014-06-11 2014-06-09 9.680 92,949 -24,500 0.06% 899,746
2014-06-10 2014-06-06 8.840 117,449 +24,625 0.07% 1,038,249
2014-06-09 2014-06-05 9.000 92,824 -12,750 0.05% 835,416
2014-06-05 2014-06-03 7.720 105,574 -1,750 0.06% 815,031
2014-06-04 2014-05-30 6.440 107,324 -6,250 0.06% 691,167
2014-06-03 2014-05-29 6.880 113,574 +8,750 0.07% 781,389
2014-05-27 2014-05-23 7.360 104,824 +250 0.06% 771,505
2014-05-26 2014-05-22 8.040 104,574 -1,875 0.06% 840,775
2014-05-15 2014-05-13 6.560 106,449 -7,500 0.06% 698,305
2014-05-14 2014-05-12 6.760 113,949 -5,500 0.07% 770,295
2014-05-12 2014-05-08 6.160 119,449 -300 0.07% 735,806
2014-05-07 2014-05-02 6.160 119,749 -1,250 0.07% 737,654
2014-04-25 2014-04-23 7.000 120,999 -84 0.07% 846,993
2014-04-11 2014-04-09 7.800 121,083 -150 0.07% 944,447
2014-04-09 2014-04-07 8.480 121,233 -2,000 0.07% 1,028,056
2014-04-01 2014-03-28 8.600 123,233 -1,250 0.07% 1,059,804
2014-03-20 2014-03-18 8.800 124,483 +1,244 0.07% 1,095,450
2014-03-13 2014-03-11 9.200 123,239 -250 0.07% 1,133,799
2014-03-12 2014-03-10 9.280 123,489 -1,250 0.07% 1,145,978
2014-03-11 2014-03-07 9.240 124,739 +4,025 0.07% 1,152,588
2014-03-10 2014-03-06 9.000 120,714 +1,250 0.07% 1,086,426
2014-02-27 2014-02-25 9.360 119,464 -1,750 0.07% 1,118,183
2014-02-21 2014-02-19 9.480 121,214 +2,500 0.07% 1,149,109
2014-02-19 2014-02-17 9.600 118,714 +1,500 0.07% 1,139,654
2014-02-06 2014-02-04 9.520 117,214 -1,250 0.07% 1,115,877
2014-02-04 2014-01-28 9.280 118,464 +1,250 0.07% 1,099,346
2014-01-24 2014-01-22 9.720 117,214 +3,500 0.07% 1,139,320
2014-01-17 2014-01-15 10.000 113,714 +4,125 0.07% 1,137,140
2014-01-13 2014-01-09 10.000 109,589 -1,250 0.06% 1,095,890
2014-01-09 2014-01-07 9.400 110,839 +750 0.07% 1,041,887
2014-01-06 2014-01-02 9.680 110,089 -1,250 0.07% 1,065,662
2014-01-03 2013-12-31 9.720 111,339 -525 0.07% 1,082,215
2013-12-27 2013-12-20 9.200 111,864 +750 0.07% 1,029,149
2013-12-11 2013-12-09 10.200 111,114 +200 0.07% 1,133,363
2013-12-10 2013-12-06 10.000 110,914 +6,300 0.07% 1,109,140
2013-12-05 2013-12-03 10.600 104,614 -250 0.06% 1,108,908
2013-12-04 2013-12-02 10.600 104,864 -2,500 0.06% 1,111,558
2013-11-25 2013-11-21 11.200 107,364 -6,500 0.06% 1,202,477
2013-11-15 2013-11-13 9.600 113,864 -500 0.07% 1,093,094
2013-11-05 2013-11-01 10.400 114,364 +500 0.07% 1,189,386
2013-11-04 2013-10-31 10.800 113,864 -5,000 0.07% 1,229,731
2013-10-31 2013-10-29 9.920 118,864 +5,500 0.07% 1,179,131
2013-10-22 2013-10-18 10.400 113,364 -3,500 0.07% 1,178,986
2013-10-21 2013-10-17 11.200 116,864 +4,000 0.07% 1,308,877
2013-10-03 2013-09-30 9.520 112,864 -500 0.07% 1,074,465
2013-09-16 2013-09-12 10.200 113,364 +750 0.07% 1,156,313
2013-09-05 2013-09-03 10.400 112,614 -500 0.07% 1,171,186
2013-09-03 2013-08-30 10.200 113,114 -2,500 0.07% 1,153,763
2013-08-26 2013-08-22 10.400 115,614 +500 0.07% 1,202,386
2013-08-20 2013-08-16 10.600 115,114 +1,250 0.07% 1,220,208
2013-08-16 2013-08-13 11.400 113,864 +500 0.07% 1,298,050
2013-08-13 2013-08-09 10.800 113,364 +375 0.07% 1,224,331
2013-08-09 2013-08-07 9.720 112,989 -2,500 0.07% 1,098,253
2013-07-12 2013-07-10 10.400 115,489 -175 0.07% 1,201,086
2013-06-18 2013-06-14 9.880 115,664 +5,000 0.07% 1,142,760
2013-06-14 2013-06-11 9.960 110,664 -5,000 0.07% 1,102,213
2013-06-05 2013-06-03 11.800 115,664 +1,000 0.07% 1,364,835
2013-05-20 2013-05-15 13.200 114,664 -25 0.07% 1,513,565
2013-05-13 2013-05-09 13.200 114,689 +4,000 0.07% 1,513,895
2013-04-30 2013-04-26 13.200 110,689 -625 0.07% 1,461,095
2013-04-15 2013-04-11 12.800 111,314 -250 0.07% 1,424,819
2013-04-03 2013-03-28 12.400 111,564 +250 0.07% 1,383,394
2013-03-14 2013-03-12 14.800 111,314 +250 0.07% 1,647,447
2013-03-13 2013-03-11 15.200 111,064 +1,250 0.07% 1,688,173
2013-02-19 2013-02-15 16.800 109,814 -200 0.07% 1,844,875
2013-01-29 2013-01-25 16.600 110,014 -150 0.07% 1,826,232
2013-01-28 2013-01-24 17.200 110,164 +500 0.07% 1,894,821
2013-01-25 2013-01-23 17.200 109,664 -500 0.06% 1,886,221
2013-01-24 2013-01-22 17.800 110,164 +5,925 0.07% 1,960,919
2013-01-23 2013-01-21 18.400 104,239 -650 0.06% 1,917,998
2013-01-18 2013-01-16 18.200 104,889 -675 0.06% 1,908,980
2013-01-17 2013-01-15 18.200 105,564 +1,250 0.06% 1,921,265
2013-01-16 2013-01-14 19.200 104,314 +1,400 0.06% 2,002,829
2013-01-15 2013-01-11 19.400 102,914 -2,750 0.06% 1,996,532
2013-01-14 2013-01-10 20.800 105,664 -4,600 0.06% 2,197,811
2013-01-10 2013-01-08 19.000 110,264 -7,250 0.07% 2,095,016
2013-01-09 2013-01-07 17.200 117,514 -1,250 0.07% 2,021,241
2013-01-08 2013-01-04 16.600 118,764 +1,000 0.07% 1,971,482
2013-01-07 2013-01-03 17.000 117,764 -3,000 0.07% 2,001,988
2013-01-03 2012-12-31 15.000 120,764 +5,000 0.07% 1,811,460
2012-12-28 2012-12-24 14.600 115,764 -2,500 0.07% 1,690,154
2012-12-27 2012-12-20 14.600 118,264 +500 0.07% 1,726,654
2012-12-21 2012-12-19 15.400 117,764 -525 0.07% 1,813,566
2012-12-20 2012-12-18 15.000 118,289 -4,000 0.07% 1,774,335
2012-12-19 2012-12-17 14.200 122,289 -550 0.07% 1,736,504
2012-12-18 2012-12-14 14.000 122,839 +3,500 0.07% 1,719,746
2012-12-17 2012-12-13 14.200 119,339 -500 0.07% 1,694,614
2012-12-14 2012-12-12 13.600 119,839 +1,500 0.07% 1,629,810
2012-12-13 2012-12-11 13.400 118,339 -750 0.07% 1,585,743
2012-12-12 2012-12-10 13.400 119,089 -1,250 0.07% 1,595,793
2012-12-11 2012-12-07 14.000 120,339 -2,200 0.07% 1,684,746
2012-12-10 2012-12-06 13.400 122,539 -3,250 0.07% 1,642,023
2012-12-07 2012-12-05 13.600 125,789 +4,500 0.07% 1,710,730
2012-12-06 2012-12-04 13.200 121,289 +2,500 0.07% 1,601,015
2012-12-03 2012-11-29 13.200 118,789 +1,250 0.07% 1,568,015
2012-11-30 2012-11-28 12.600 117,539 +750 0.07% 1,480,991
2012-11-29 2012-11-27 13.600 116,789 +499 0.07% 1,588,330
2012-11-27 2012-11-23 14.600 116,290 +1,250 0.07% 1,697,834
2012-11-23 2012-11-21 14.000 115,040 +500 0.07% 1,610,560
2012-11-22 2012-11-20 14.200 114,540 +2,125 0.07% 1,626,468
2012-11-20 2012-11-16 14.000 112,415 +750 0.07% 1,573,810
2012-11-19 2012-11-15 14.400 111,665 +4,000 0.07% 1,607,976
2012-11-15 2012-11-13 14.600 107,665 -1,250 0.06% 1,571,909
2012-11-14 2012-11-12 15.400 108,915 -1,500 0.06% 1,677,291
2012-11-12 2012-11-08 15.200 110,415 -16,250 0.07% 1,678,308
2012-11-09 2012-11-07 16.000 126,665 +1,750 0.07% 2,026,640
2012-11-08 2012-11-06 16.400 124,915 -2,500 0.07% 2,048,606
2012-11-07 2012-11-05 16.600 127,415 +5,500 0.08% 2,115,089
2012-11-06 2012-11-02 15.400 121,915 -50 0.07% 1,877,491
2012-11-05 2012-11-01 15.200 121,965 -5,750 0.07% 1,853,868
2012-10-31 2012-10-29 14.800 127,715 +1,500 0.08% 1,890,182
2012-10-30 2012-10-26 14.800 126,215 +3,750 0.07% 1,867,982
2012-10-29 2012-10-25 16.000 122,465 -6,750 0.07% 1,959,440
2012-10-26 2012-10-24 15.200 129,215 +7,750 0.08% 1,964,068
2012-10-25 2012-10-22 14.200 121,465 -10 0.07% 1,724,803
2012-10-24 2012-10-19 13.600 121,475 +750 0.07% 1,652,060
2012-10-22 2012-10-18 13.600 120,725 -6,750 0.07% 1,641,860
2012-10-16 2012-10-12 13.200 127,475 +750 0.08% 1,682,670
2012-10-15 2012-10-11 13.000 126,725 +2,500 0.08% 1,647,425
2012-10-11 2012-10-09 13.600 124,225 -500 0.07% 1,689,460
2012-10-09 2012-10-05 13.400 124,725 +500 0.07% 1,671,315
2012-09-28 2012-09-26 12.400 124,225 +6,750 0.07% 1,540,390
2012-09-20 2012-09-18 13.600 117,475 -6,750 0.07% 1,597,660
2012-09-19 2012-09-17 12.600 124,225 -10,500 0.07% 1,565,235
2012-09-18 2012-09-14 12.800 134,725 +10,000 0.08% 1,724,480
2012-09-13 2012-09-11 12.200 124,725 -750 0.07% 1,521,645
2012-09-11 2012-09-07 12.600 125,475 +750 0.07% 1,580,985
2012-09-06 2012-09-04 12.800 124,725 -1,250 0.07% 1,596,480
2012-08-28 2012-08-24 14.200 125,975 +1,250 0.07% 1,788,845
2012-08-27 2012-08-23 14.600 124,725 -500 0.07% 1,820,985
2012-08-23 2012-08-21 14.000 125,225 -1,500 0.07% 1,753,150
2012-08-22 2012-08-20 13.400 126,725 -250 0.08% 1,698,115
2012-08-17 2012-08-15 13.800 126,975 +1,500 0.08% 1,752,255
2012-08-15 2012-08-13 14.200 125,475 -2,501 0.07% 1,781,745
2012-08-14 2012-08-10 14.200 127,976 +250 0.08% 1,817,259
2012-08-13 2012-08-09 14.800 127,726 -500 0.08% 1,890,345
2012-08-10 2012-08-08 14.600 128,226 -2,500 0.08% 1,872,100
2012-08-09 2012-08-07 13.600 130,726 +2,500 0.08% 1,777,874
2012-08-08 2012-08-06 13.600 128,226 +500 0.08% 1,743,874
2012-08-07 2012-08-03 13.800 127,726 +250 0.08% 1,762,619
2012-08-06 2012-08-02 13.800 127,476 -750 0.08% 1,759,169
2012-07-30 2012-07-26 12.200 128,226 +2,250 0.08% 1,564,357
2012-07-26 2012-07-24 12.800 125,976 -250 0.07% 1,612,493
2012-07-23 2012-07-19 13.800 126,226 -250 0.07% 1,741,919
2012-07-12 2012-07-10 15.000 126,476 +250 0.07% 1,897,140
2012-07-10 2012-07-06 15.800 126,226 +750 0.07% 1,994,371
2012-07-09 2012-07-05 15.000 125,476 -750 0.07% 1,882,140
2012-07-06 2012-07-04 15.000 126,226 -500 0.07% 1,893,390
2012-07-05 2012-07-03 14.400 126,726 -750 0.08% 1,824,854
2012-07-04 2012-06-29 16.400 127,476 -700 0.08% 2,090,606
2012-06-29 2012-06-27 17.000 128,176 -2,500 0.08% 2,178,992
2012-06-22 2012-06-20 17.800 130,676 +2,500 0.08% 2,326,033
2012-06-19 2012-06-15 17.400 128,176 +1,250 0.08% 2,230,262
2012-06-14 2012-06-12 17.200 126,926 -5,000 0.08% 2,183,127
2012-06-13 2012-06-11 17.600 131,926 +4,250 0.08% 2,321,898
2012-06-11 2012-06-07 20.400 127,676 -1,250 0.08% 2,604,590
2012-06-07 2012-06-05 20.000 128,926 +750 0.08% 2,578,520
2012-05-31 2012-05-29 21.200 128,176 -500 0.08% 2,717,331
2012-05-22 2012-05-18 20.800 128,676 +750 0.08% 2,676,461
2012-05-18 2012-05-16 21.200 127,926 +1,250 0.08% 2,712,031
2012-05-17 2012-05-15 22.800 126,676 +250 0.07% 2,888,213
2012-05-16 2012-05-14 22.800 126,426 -500 0.07% 2,882,513
2012-05-14 2012-05-10 22.000 126,926 -500 0.08% 2,792,372
2012-05-11 2012-05-09 23.600 127,426 +10,500 0.08% 3,007,254
2012-05-10 2012-05-08 24.400 116,926 +750 0.07% 2,852,994
2012-05-09 2012-05-07 24.800 116,176 +750 0.07% 2,881,165
2012-05-08 2012-05-04 25.600 115,426 +750 0.07% 2,954,906
2012-05-07 2012-05-03 26.400 114,676 -750 0.07% 3,027,446
2012-05-03 2012-04-30 26.000 115,426 +250 0.07% 3,001,076
2012-04-30 2012-04-26 25.200 115,176 +3,000 0.07% 2,902,435
2012-04-24 2012-04-20 26.800 112,176 +500 0.07% 3,006,317
2012-04-20 2012-04-18 28.000 111,676 -4,175 0.07% 3,126,928
2012-04-19 2012-04-17 27.600 115,851 -700 0.07% 3,197,488
2012-04-18 2012-04-16 27.600 116,551 +4,500 0.07% 3,216,808
2012-04-05 2012-04-02 26.000 112,051 +1,150 0.07% 2,913,326
2012-04-03 2012-03-30 26.000 110,901 +1,350 0.07% 2,883,426
2012-04-02 2012-03-29 27.600 109,551 -750 0.06% 3,023,608
2012-03-30 2012-03-28 28.400 110,301 -250 0.07% 3,132,548
2012-03-21 2012-03-19 30.400 110,551 -375 0.07% 3,360,750
2012-03-20 2012-03-16 31.200 110,926 +1,250 0.07% 3,460,891
2012-03-19 2012-03-15 31.600 109,676 -75 0.06% 3,465,762
2012-03-16 2012-03-14 32.400 109,751 +500 0.06% 3,555,932
2012-03-14 2012-03-12 32.400 109,251 +3,500 0.06% 3,539,732
2012-03-13 2012-03-09 33.200 105,751 +250 0.06% 3,510,933
2012-03-12 2012-03-08 33.200 105,501 +100 0.06% 3,502,633
2012-03-09 2012-03-07 33.200 105,401 -1,250 0.06% 3,499,313
2012-03-08 2012-03-06 33.200 106,651 +5,200 0.06% 3,540,813
2012-03-07 2012-03-05 36.000 101,451 -6,825 0.06% 3,652,236
2012-03-06 2012-03-02 33.200 108,276 +3,000 0.07% 3,594,763
2012-03-05 2012-03-01 32.800 105,276 -1,250 0.06% 3,453,053
2012-03-02 2012-02-29 32.400 106,526 -10,000 0.06% 3,451,442
2012-02-29 2012-02-27 32.400 116,526 +2,050 0.07% 3,775,442
2012-02-28 2012-02-24 33.600 114,476 -6,250 0.07% 3,846,394
2012-02-27 2012-02-23 31.600 120,726 -250 0.07% 3,814,942
2012-02-24 2012-02-22 32.000 120,976 -500 0.07% 3,871,232
2012-02-23 2012-02-21 32.400 121,476 -500 0.07% 3,935,822
2012-02-21 2012-02-17 31.600 121,976 +750 0.07% 3,854,442
2012-02-20 2012-02-16 31.600 121,226 -250 0.07% 3,830,742
2012-02-17 2012-02-15 32.400 121,476 +500 0.07% 3,935,822
2012-02-16 2012-02-14 31.200 120,976 +3,750 0.07% 3,774,451
2012-02-15 2012-02-13 31.600 117,226 +2,500 0.07% 3,704,342
2012-02-14 2012-02-10 32.000 114,726 -4,250 0.07% 3,671,232
2012-02-13 2012-02-09 33.200 118,976 -250 0.07% 3,950,003
2012-02-10 2012-02-08 33.200 119,226 -2,125 0.07% 3,958,303
2012-02-09 2012-02-07 31.200 121,351 -250 0.07% 3,786,151
2012-02-08 2012-02-06 32.000 121,601 +2,250 0.07% 3,891,232
2012-02-07 2012-02-03 32.800 119,351 +2,700 0.07% 3,914,713
2012-02-02 2012-01-31 28.400 116,651 -1,250 0.07% 3,312,888
2012-02-01 2012-01-30 28.400 117,901 +250 0.07% 3,348,388
2012-01-31 2012-01-27 28.400 117,651 +1,000 0.07% 3,341,288
2012-01-30 2012-01-26 29.600 116,651 -750 0.07% 3,452,870
2012-01-27 2012-01-20 28.000 117,401 +1,925 0.07% 3,287,228
2012-01-26 2012-01-19 28.000 115,476 -500 0.07% 3,233,328
2012-01-20 2012-01-18 27.200 115,976 -1,250 0.07% 3,154,547
2012-01-18 2012-01-16 26.400 117,226 +500 0.07% 3,094,766
2012-01-17 2012-01-13 27.200 116,726 -1,250 0.07% 3,174,947
2012-01-16 2012-01-12 26.800 117,976 +2,000 0.07% 3,161,757
2012-01-13 2012-01-11 27.600 115,976 +750 0.07% 3,200,938
2012-01-12 2012-01-10 26.000 115,226 +1,000 0.07% 2,995,876
2012-01-11 2012-01-09 26.400 114,226 -250 0.07% 3,015,566
2012-01-10 2012-01-06 25.200 114,476 +500 0.07% 2,884,795
2012-01-09 2012-01-05 27.200 113,976 -500 0.07% 3,100,147
2012-01-06 2012-01-04 28.400 114,476 -2,500 0.07% 3,251,118
2012-01-04 2011-12-30 28.000 116,976 +500 0.07% 3,275,328
2012-01-03 2011-12-29 28.400 116,476 +500 0.07% 3,307,918
2011-12-30 2011-12-28 28.800 115,976 -500 0.07% 3,340,109
2011-12-29 2011-12-23 29.600 116,476 +3,000 0.07% 3,447,690
2011-12-23 2011-12-21 29.600 113,476 +250 0.07% 3,358,890
2011-12-22 2011-12-20 30.400 113,226 -3,000 0.07% 3,442,070
2011-12-21 2011-12-19 30.000 116,226 +1,000 0.07% 3,486,780
2011-12-20 2011-12-16 30.000 115,226 -3,000 0.07% 3,456,780
2011-12-19 2011-12-15 28.800 118,226 +600 0.07% 3,404,909
2011-12-16 2011-12-14 30.400 117,626 -1,000 0.07% 3,575,830
2011-12-12 2011-12-08 32.400 118,626 +1,500 0.07% 3,843,482
2011-12-09 2011-12-07 32.400 117,126 -250 0.07% 3,794,882
2011-12-08 2011-12-06 32.000 117,376 +750 0.07% 3,756,032
2011-12-07 2011-12-05 32.400 116,626 -750 0.07% 3,778,682
2011-12-06 2011-12-02 33.200 117,376 -1,500 0.07% 3,896,883
2011-12-05 2011-12-01 33.600 118,876 +4,500 0.07% 3,994,234
2011-12-02 2011-11-30 32.000 114,376 +6,500 0.07% 3,660,032
2011-12-01 2011-11-29 34.000 107,876 -750 0.07% 3,667,784
2011-11-30 2011-11-28 33.200 108,626 -8,750 0.07% 3,606,383
2011-11-29 2011-11-25 30.800 117,376 +2,500 0.07% 3,615,181
2011-11-28 2011-11-24 32.000 114,876 +1,000 0.07% 3,676,032
2011-11-25 2011-11-23 31.600 113,876 +3,000 0.07% 3,598,482
2011-11-24 2011-11-22 33.600 110,876 -4,250 0.07% 3,725,434
2011-11-23 2011-11-21 34.800 115,126 +6,500 0.07% 4,006,385
2011-11-22 2011-11-18 32.400 108,626 -2,250 0.07% 3,519,482
2011-11-21 2011-11-17 33.200 110,876 -9,250 0.07% 3,681,083
2011-11-18 2011-11-16 33.600 120,126 +4,500 0.07% 4,036,234
2011-11-17 2011-11-15 34.800 115,626 +4,000 0.07% 4,023,785
2011-11-16 2011-11-14 36.000 111,626 +3,175 0.07% 4,018,536
2011-11-15 2011-11-11 34.000 108,451 -9,775 0.07% 3,687,334
2011-11-14 2011-11-10 29.200 118,226 -1,000 0.07% 3,452,199
2011-11-11 2011-11-09 30.000 119,226 -2,525 0.07% 3,576,780
2011-11-10 2011-11-08 30.000 121,751 +2,800 0.07% 3,652,530
2011-11-09 2011-11-07 30.000 118,951 -2,250 0.07% 3,568,530
2011-11-08 2011-11-04 30.000 121,201 +3,775 0.07% 3,636,030
2011-11-07 2011-11-03 29.600 117,426 +750 0.07% 3,475,810
2011-11-04 2011-11-02 29.600 116,676 +250 0.07% 3,453,610
2011-11-03 2011-11-01 28.800 116,426 +1,000 0.07% 3,353,069
2011-11-02 2011-10-31 30.400 115,426 +1,000 0.07% 3,508,950
2011-11-01 2011-10-28 30.000 114,426 -1,250 0.07% 3,432,780
2011-10-31 2011-10-27 31.200 115,676 -3,625 0.07% 3,609,091
2011-10-28 2011-10-26 28.000 119,301 -1,750 0.07% 3,340,428
2011-10-27 2011-10-25 26.400 121,051 -8,400 0.07% 3,195,746
2011-10-26 2011-10-24 26.400 129,451 +1,500 0.08% 3,417,506
2011-10-25 2011-10-21 24.400 127,951 +3,500 0.08% 3,122,004
2011-10-24 2011-10-20 23.200 124,451 -1,250 0.08% 2,887,263
2011-10-19 2011-10-17 26.800 125,701 +3,650 0.08% 3,368,787
2011-10-18 2011-10-14 26.000 122,051 -250 0.07% 3,173,326
2011-10-17 2011-10-13 28.000 122,301 +3,000 0.07% 3,424,428
2011-10-14 2011-10-12 26.000 119,301 -2,125 0.07% 3,101,826
2011-10-13 2011-10-11 22.400 121,426 -250 0.07% 2,719,942
2011-10-11 2011-10-07 21.200 121,676 -1,000 0.07% 2,579,531
2011-10-07 2011-10-04 18.600 122,676 +1,000 0.07% 2,281,774
2011-10-06 2011-10-03 18.400 121,676 -1,250 0.07% 2,238,838
2011-10-04 2011-09-30 20.400 122,926 -1,000 0.07% 2,507,690
2011-10-03 2011-09-28 20.000 123,926 -500 0.08% 2,478,520
2011-09-30 2011-09-27 19.800 124,426 +1,750 0.08% 2,463,635
2011-09-27 2011-09-23 20.400 122,676 -1,000 0.07% 2,502,590
2011-09-26 2011-09-22 20.800 123,676 -1,500 0.07% 2,572,461
2011-09-23 2011-09-21 23.600 125,176 -250 0.08% 2,954,154
2011-09-22 2011-09-20 25.600 125,426 +500 0.08% 3,210,906
2011-09-21 2011-09-19 26.800 124,926 +3,500 0.08% 3,348,017
2011-09-20 2011-09-16 27.600 121,426 -1,275 0.07% 3,351,358
2011-09-16 2011-09-14 28.000 122,701 -750 0.07% 3,435,628
2011-09-15 2011-09-12 28.800 123,451 -1,000 0.07% 3,555,389
2011-09-14 2011-09-09 30.000 124,451 -2,000 0.08% 3,733,530
2011-09-12 2011-09-08 30.400 126,451 +4,000 0.08% 3,844,110
2011-09-09 2011-09-07 31.200 122,451 -1,375 0.07% 3,820,471
2011-09-08 2011-09-06 30.400 123,826 +1,650 0.07% 3,764,310
2011-09-07 2011-09-05 32.000 122,176 -475 0.07% 3,909,632
2011-09-06 2011-09-02 32.800 122,651 -5,900 0.07% 4,022,953
2011-09-05 2011-09-01 32.400 128,551 +3,000 0.08% 4,165,052
2011-09-02 2011-08-31 33.600 125,551 -375 0.08% 4,218,514
2011-08-29 2011-08-25 28.400 125,926 +2,500 0.08% 3,576,298
2011-08-25 2011-08-23 29.200 123,426 -750 0.07% 3,604,039
2011-08-24 2011-08-22 28.800 124,176 -450 0.08% 3,576,269
2011-08-23 2011-08-19 30.400 124,626 +500 0.08% 3,788,630
2011-08-22 2011-08-18 32.000 124,126 +1,500 0.08% 3,972,032
2011-08-19 2011-08-17 32.000 122,626 -4,000 0.07% 3,924,032
2011-08-18 2011-08-16 32.000 126,626 +1,500 0.08% 4,052,032
2011-08-17 2011-08-15 31.600 125,126 -550 0.08% 3,953,982
2011-08-16 2011-08-12 31.600 125,676 +1,300 0.08% 3,971,362
2011-08-15 2011-08-11 31.600 124,376 +1,000 0.08% 3,930,282
2011-08-12 2011-08-10 31.600 123,376 -450 0.07% 3,898,682
2011-08-11 2011-08-09 30.800 123,826 -250 0.07% 3,813,841
2011-08-10 2011-08-08 32.800 124,076 +2,000 0.08% 4,069,693
2011-08-09 2011-08-05 34.400 122,076 +1,075 0.07% 4,199,414
2011-08-08 2011-08-04 37.200 121,001 +125 0.07% 4,501,237
2011-08-05 2011-08-03 38.000 120,876 -750 0.07% 4,593,288
2011-08-04 2011-08-02 39.200 121,626 -1,000 0.07% 4,767,739
2011-08-03 2011-08-01 39.600 122,626 -875 0.07% 4,855,990
2011-08-02 2011-07-29 39.600 123,501 +750 0.07% 4,890,640
2011-08-01 2011-07-28 38.800 122,751 -1,000 0.07% 4,762,739
2011-07-29 2011-07-27 39.600 123,751 +2,250 0.07% 4,900,540
2011-07-28 2011-07-26 39.200 121,501 -250 0.07% 4,762,839
2011-07-27 2011-07-25 38.800 121,751 +250 0.07% 4,723,939
2011-07-26 2011-07-22 40.000 121,501 -498 0.07% 4,860,040
2011-07-25 2011-07-21 38.000 121,999 +325 0.07% 4,635,962
2011-07-22 2011-07-20 38.400 121,674 +500 0.07% 4,672,282
2011-07-21 2011-07-19 38.400 121,174 +1,350 0.07% 4,653,082
2011-07-20 2011-07-18 39.600 119,824 -350 0.07% 4,745,030
2011-07-19 2011-07-15 39.600 120,174 -125 0.07% 4,758,890
2011-07-18 2011-07-14 40.000 120,299 +1,350 0.07% 4,811,960
2011-07-15 2011-07-13 41.200 118,949 -8,250 0.07% 4,900,699
2011-07-14 2011-07-12 40.400 127,199 +8,500 0.08% 5,138,840
2011-07-13 2011-07-11 42.800 118,699 +450 0.07% 5,080,317
2011-07-12 2011-07-08 42.400 118,249 -2,700 0.07% 5,013,758
2011-07-11 2011-07-07 42.800 120,949 +4,325 0.07% 5,176,617
2011-07-08 2011-07-06 42.000 116,624 +4,175 0.07% 4,898,208
2011-07-07 2011-07-05 44.400 112,449 -475 0.07% 4,992,736
2011-07-06 2011-07-04 34.000 112,924 +9,000 0.07% 3,839,416
2011-07-05 2011-06-30 36.400 103,924 -5,075 0.06% 3,782,834
2011-07-04 2011-06-29 40.400 108,999 -1,750 0.07% 4,403,560
2011-06-30 2011-06-28 45.200 110,749 +500 0.07% 5,005,855
2011-06-29 2011-06-27 46.000 110,249 +3,125 0.07% 5,071,454
2011-06-28 2011-06-24 44.400 107,124 +2,750 0.06% 4,756,306
2011-06-27 2011-06-23 45.200 104,374 +1,725 0.06% 4,717,705
2011-06-24 2011-06-22 48.000 102,649 +1,675 0.06% 4,927,152
2011-06-23 2011-06-21 47.200 100,974 -175 0.06% 4,765,973
2011-06-22 2011-06-20 37.200 101,149 -10,000 0.06% 3,762,743
2011-06-21 2011-06-17 43.200 111,149 +6,125 0.07% 4,801,637
2011-06-20 2011-06-16 45.200 105,024 +2,250 0.06% 4,747,085
2011-06-16 2011-06-14 49.600 102,774 -1,250 0.06% 5,097,590
2011-06-15 2011-06-13 49.600 104,024 +750 0.06% 5,159,590
2011-06-14 2011-06-10 50.400 103,274 +6,750 0.06% 5,205,010
2011-06-13 2011-06-09 52.000 96,524 +250 0.06% 5,019,248
2011-06-10 2011-06-08 56.800 96,274 -125 0.06% 5,468,363
2011-06-09 2011-06-07 58.400 96,399 +250 0.06% 5,629,702
2011-06-07 2011-06-02 59.600 96,149 +125 0.06% 5,730,480
2011-06-03 2011-06-01 61.200 96,024 +1,700 0.06% 5,876,669
2011-06-02 2011-05-31 65.200 94,324 +925 0.06% 6,149,925
2011-06-01 2011-05-30 63.200 93,399 +750 0.06% 5,902,817
2011-05-31 2011-05-27 63.200 92,649 -1,000 0.06% 5,855,417
2011-05-30 2011-05-26 62.000 93,649 +725 0.06% 5,806,238
2011-05-27 2011-05-25 61.200 92,924 -300 0.06% 5,686,949
2011-05-26 2011-05-24 62.400 93,224 +250 0.06% 5,817,178
2011-05-25 2011-05-23 64.000 92,974 +250 0.06% 5,950,336
2011-05-24 2011-05-20 66.000 92,724 +1,250 0.06% 6,119,784
2011-05-23 2011-05-19 67.200 91,474 -550 0.06% 6,147,053
2011-05-20 2011-05-18 68.000 92,024 +300 0.06% 6,257,632
2011-05-19 2011-05-17 68.000 91,724 +850 0.06% 6,237,232
2011-05-18 2011-05-16 66.000 90,874 +2,750 0.06% 5,997,684
2011-05-17 2011-05-13 68.000 88,124 +3,075 0.05% 5,992,432
2011-05-16 2011-05-12 67.600 85,049 +1,825 0.05% 5,749,312
2011-05-13 2011-05-11 69.200 83,224 +1,300 0.05% 5,759,101
2011-05-12 2011-05-09 72.000 81,924 -875 0.05% 5,898,528
2011-05-11 2011-05-06 66.800 82,799 +2,625 0.05% 5,530,973
2011-05-09 2011-05-05 68.000 80,174 +1,375 0.05% 5,451,832
2011-05-06 2011-05-04 69.200 78,799 -325 0.05% 5,452,891
2011-05-05 2011-05-03 74.000 79,124 +1,575 0.05% 5,855,176
2011-05-04 2011-04-29 73.200 77,549 +4,500 0.05% 5,676,587
2011-05-03 2011-04-28 77.200 73,049 -4,500 0.04% 5,639,383
2011-04-29 2011-04-27 76.400 77,549 +6,000 0.05% 5,924,744
2011-04-28 2011-04-26 80.000 71,549 +1,150 0.04% 5,723,920
2011-04-27 2011-04-21 82.800 70,399 -1,900 0.04% 5,829,037
2011-04-26 2011-04-20 86.800 72,299 +400 0.04% 6,275,553
2011-04-21 2011-04-19 86.000 71,899 +150 0.04% 6,183,314
2011-04-20 2011-04-18 88.800 71,749 -1,800 0.04% 6,371,311
2011-04-19 2011-04-15 90.400 73,549 -500 0.04% 6,648,830
2011-04-18 2011-04-14 87.600 74,049 -750 0.04% 6,486,692
2011-04-15 2011-04-13 87.600 74,799 -1,375 0.05% 6,552,392
2011-04-14 2011-04-12 89.600 76,174 +8,050 0.05% 6,825,190
2011-04-13 2011-04-11 88.000 68,124 -6,400 0.04% 5,994,912
2011-04-12 2011-04-08 72.800 74,524 -1,850 0.05% 5,425,347
2011-04-11 2011-04-07 73.600 76,374 -1,250 0.05% 5,621,126
2011-04-08 2011-04-06 71.200 77,624 -750 0.05% 5,526,829
2011-04-07 2011-04-04 75.200 78,374 -225 0.05% 5,893,725
2011-04-06 2011-04-01 62.000 78,599 -625 0.05% 4,873,138
2011-04-04 2011-03-31 62.800 79,224 +3,100 0.05% 4,975,267
2011-04-01 2011-03-30 63.200 76,124 +250 0.05% 4,811,037
2011-03-31 2011-03-29 63.600 75,874 +250 0.05% 4,825,586
2011-03-30 2011-03-28 64.000 75,624 -2,750 0.05% 4,839,936
2011-03-29 2011-03-25 65.200 78,374 +750 0.05% 5,109,985
2011-03-28 2011-03-24 65.200 77,624 +50 0.05% 5,061,085
2011-03-24 2011-03-22 66.800 77,574 +775 0.05% 5,181,943
2011-03-23 2011-03-21 67.200 76,799 +4,375 0.05% 5,160,893
2011-03-22 2011-03-18 65.200 72,424 +1,500 0.04% 4,722,045
2011-03-21 2011-03-17 63.200 70,924 -1,025 0.04% 4,482,397
2011-03-18 2011-03-16 64.800 71,949 -825 0.04% 4,662,295
2011-03-17 2011-03-15 61.200 72,774 +1,000 0.04% 4,453,769
2011-03-16 2011-03-14 64.000 71,774 -3,775 0.04% 4,593,536
2011-03-15 2011-03-11 64.800 75,549 +750 0.05% 4,895,575
2011-03-14 2011-03-10 67.200 74,799 +625 0.05% 5,026,493
2011-03-11 2011-03-09 66.800 74,174 +875 0.04% 4,954,823
2011-03-10 2011-03-08 66.800 73,299 -1,375 0.04% 4,896,373
2011-03-09 2011-03-07 66.000 74,674 +3,325 0.05% 4,928,484
2011-03-08 2011-03-04 69.200 71,349 -4,875 0.04% 4,937,351
2011-03-07 2011-03-03 68.000 76,224 +4,175 0.05% 5,183,232
2011-03-04 2011-03-02 65.600 72,049 +4,500 0.04% 4,726,414
2011-03-03 2011-03-01 65.200 67,549 +2,875 0.04% 4,404,195
2011-03-02 2011-02-28 60.400 64,674 +625 0.04% 3,906,310
2011-03-01 2011-02-25 61.600 64,049 +2,150 0.04% 3,945,418
2011-02-28 2011-02-24 60.400 61,899 +3,750 0.04% 3,738,700
2011-02-25 2011-02-23 67.600 58,149 +500 0.04% 3,930,872
2011-02-24 2011-02-22 68.800 57,649 -3,500 0.03% 3,966,251
2011-02-23 2011-02-21 72.400 61,149 -500 0.04% 4,427,188
2011-02-22 2011-02-18 74.400 61,649 +3,250 0.04% 4,586,686
2011-02-21 2011-02-17 78.000 58,399 -250 0.04% 4,555,122
2011-02-18 2011-02-16 73.200 58,649 +125 0.04% 4,293,107
2011-02-17 2011-02-15 76.400 58,524 +125 0.04% 4,471,234
2011-02-16 2011-02-14 80.400 58,399 -1,125 0.04% 4,695,280
2011-02-15 2011-02-11 79.600 59,524 +350 0.04% 4,738,110
2011-02-14 2011-02-10 85.200 59,174 +250 0.04% 5,041,625
2011-02-10 2011-02-08 90.000 58,924 -250 0.04% 5,303,160
2011-02-07 2011-01-31 87.600 59,174 +3,000 0.04% 5,183,642
2011-02-01 2011-01-28 91.200 56,174 +2,500 0.03% 5,123,069
2011-01-31 2011-01-27 92.000 53,674 +250 0.03% 4,938,008
2011-01-28 2011-01-26 91.200 53,424 -250 0.03% 4,872,269
2011-01-24 2011-01-20 95.600 53,674 -125 0.04% 5,131,234
2011-01-19 2011-01-17 97.600 53,799 -500 0.04% 5,250,782
2011-01-17 2011-01-13 98.800 54,299 +500 0.04% 5,364,741
2011-01-13 2011-01-11 97.600 53,799 +875 0.04% 5,250,782
2011-01-11 2011-01-07 99.200 52,924 -500 0.03% 5,250,061
2011-01-10 2011-01-06 98.400 53,424 -250 0.03% 5,256,922
2011-01-07 2011-01-05 99.200 53,674 -150 0.04% 5,324,461
2011-01-06 2011-01-04 100.800 53,824 +275 0.04% 5,425,459
2011-01-05 2011-01-03 96.800 53,549 -750 0.04% 5,183,543
2011-01-04 2010-12-31 92.800 54,299 +750 0.04% 5,038,947
2011-01-03 2010-12-29 91.200 53,549 -750 0.04% 4,883,669
2010-12-30 2010-12-28 89.600 54,299 +250 0.04% 4,865,190
2010-12-29 2010-12-24 91.600 54,049 +175 0.04% 4,950,888
2010-12-23 2010-12-21 91.600 53,874 +250 0.04% 4,934,858
2010-12-22 2010-12-20 89.600 53,624 +250 0.04% 4,804,710
2010-12-21 2010-12-17 94.800 53,374 +375 0.03% 5,059,855
2010-12-20 2010-12-16 95.200 52,999 +125 0.03% 5,045,505
2010-12-16 2010-12-14 98.400 52,874 +675 0.03% 5,202,802
2010-12-15 2010-12-13 96.400 52,199 +500 0.03% 5,031,984
2010-12-13 2010-12-09 100.400 51,699 -250 0.03% 5,190,580
2010-12-10 2010-12-08 101.600 51,949 -562 0.03% 5,278,018
2010-12-09 2010-12-07 102.000 52,511 -375 0.03% 5,356,122
2010-12-08 2010-12-06 100.400 52,886 +1,450 0.03% 5,309,754
2010-12-07 2010-12-03 102.800 51,436 +850 0.03% 5,287,621
2010-12-06 2010-12-02 105.200 50,586 +3,750 0.03% 5,321,647
2010-12-03 2010-12-01 100.000 46,836 +250 0.03% 4,683,600
2010-12-02 2010-11-30 100.400 46,586 +1,950 0.03% 4,677,234
2010-12-01 2010-11-29 101.600 44,636 +500 0.03% 4,535,018
2010-11-30 2010-11-26 108.400 44,136 -450 0.03% 4,784,342
2010-11-25 2010-11-23 107.200 44,586 +950 0.03% 4,779,619
2010-11-24 2010-11-22 112.000 43,636 +1,000 0.03% 4,887,232
2010-11-23 2010-11-19 114.400 42,636 -700 0.03% 4,877,558
2010-11-22 2010-11-18 114.000 43,336 -50 0.03% 4,940,304
2010-11-19 2010-11-17 110.400 43,386 -250 0.03% 4,789,814
2010-11-18 2010-11-16 114.000 43,636 -500 0.03% 4,974,504
2010-11-17 2010-11-15 115.600 44,136 +750 0.03% 5,102,122
2010-11-16 2010-11-12 116.400 43,386 +2,100 0.03% 5,050,130
2010-11-15 2010-11-11 120.000 41,286 -550 0.03% 4,954,320
2010-11-12 2010-11-10 122.800 41,836 -250 0.03% 5,137,461
2010-11-11 2010-11-09 122.400 42,086 +1,375 0.03% 5,151,326
2010-11-10 2010-11-08 124.400 40,711 -300 0.03% 5,064,448
2010-11-09 2010-11-05 122.800 41,011 +300 0.03% 5,036,151
2010-11-08 2010-11-04 124.000 40,711 +375 0.03% 5,048,164
2010-11-04 2010-11-02 123.600 40,336 +3,500 0.03% 4,985,530
2010-11-03 2010-11-01 122.800 36,836 -250 0.02% 4,523,461
2010-11-02 2010-10-29 118.800 37,086 +1,075 0.02% 4,405,817
2010-11-01 2010-10-28 123.600 36,011 -500 0.02% 4,450,960
2010-10-29 2010-10-27 122.800 36,511 +1,300 0.02% 4,483,551
2010-10-28 2010-10-26 125.600 35,211 -375 0.02% 4,422,502
2010-10-27 2010-10-25 130.000 35,586 +100 0.02% 4,626,180
2010-10-26 2010-10-22 130.400 35,486 -1,400 0.02% 4,627,374
2010-10-25 2010-10-21 124.800 36,886 +4,400 0.02% 4,603,373
2010-10-22 2010-10-20 126.000 32,486 -125 0.02% 4,093,236
2010-10-21 2010-10-19 128.400 32,611 -100 0.02% 4,187,252
2010-10-20 2010-10-18 129.200 32,711 -2,550 0.02% 4,226,261
2010-10-19 2010-10-15 134.000 35,261 +1,275 0.02% 4,724,974
2010-10-18 2010-10-14 132.000 33,986 +500 0.02% 4,486,152
2010-10-15 2010-10-13 128.400 33,486 +250 0.02% 4,299,602
2010-10-14 2010-10-12 128.000 33,236 -250 0.02% 4,254,208
2010-10-13 2010-10-11 129.600 33,486 +325 0.02% 4,339,786
2010-10-12 2010-10-08 129.200 33,161 +250 0.02% 4,284,401
2010-10-11 2010-10-07 133.600 32,911 -625 0.02% 4,396,910
2010-10-08 2010-10-06 135.200 33,536 -3,525 0.02% 4,534,067
2010-10-07 2010-10-05 129.600 37,061 +750 0.02% 4,803,106
2010-10-06 2010-10-04 128.000 36,311 -1,175 0.02% 4,647,808
2010-10-05 2010-09-30 128.800 37,486 -300 0.02% 4,828,197
2010-10-04 2010-09-29 128.000 37,786 +1,575 0.02% 4,836,608
2010-09-30 2010-09-28 124.000 36,211 +2,750 0.02% 4,490,164
2010-09-29 2010-09-27 126.800 33,461 +200 0.02% 4,242,855
2010-09-28 2010-09-24 124.400 33,261 +1,500 0.02% 4,137,668
2010-09-24 2010-09-21 127.600 31,761 +2,500 0.02% 4,052,704
2010-09-22 2010-09-20 132.000 29,261 -550 0.02% 3,862,452
2010-09-21 2010-09-17 132.800 29,811 -2,550 0.02% 3,958,901
2010-09-20 2010-09-16 126.000 32,361 +1,800 0.02% 4,077,486
2010-09-17 2010-09-15 132.000 30,561 +1,075 0.02% 4,034,052
2010-09-16 2010-09-14 126.000 29,486 -525 0.02% 3,715,236
2010-09-15 2010-09-13 122.000 30,011 +350 0.02% 3,661,342
2010-09-13 2010-09-09 121.200 29,661 -850 0.02% 3,594,913
2010-09-10 2010-09-08 120.400 30,511 -125 0.02% 3,673,524
2010-09-09 2010-09-07 123.600 30,636 +125 0.02% 3,786,610
2010-09-08 2010-09-06 122.400 30,511 +2,000 0.02% 3,734,546
2010-09-07 2010-09-03 120.000 28,511 +375 0.02% 3,421,320
2010-09-06 2010-09-02 121.200 28,136 -375 0.02% 3,410,083
2010-09-03 2010-09-01 121.600 28,511 +2,625 0.02% 3,466,938
2010-09-02 2010-08-31 122.800 25,886 +250 0.02% 3,178,801
2010-08-31 2010-08-27 119.200 25,636 +175 0.02% 3,055,811
2010-08-27 2010-08-25 124.800 25,461 +400 0.02% 3,177,533
2010-08-25 2010-08-23 131.200 25,061 +100 0.02% 3,288,003
2010-08-24 2010-08-20 134.400 24,961 +100 0.02% 3,354,758
2010-08-23 2010-08-19 130.400 24,861 -250 0.02% 3,241,874
2010-08-20 2010-08-18 130.000 25,111 +25 0.02% 3,264,430
2010-08-19 2010-08-17 133.600 25,086 -750 0.02% 3,351,490
2010-08-18 2010-08-16 138.000 25,836 -2,700 0.02% 3,565,368
2010-08-17 2010-08-13 141.200 28,536 -375 0.02% 4,029,283
2010-08-16 2010-08-12 133.200 28,911 -275 0.02% 3,850,945
2010-08-13 2010-08-11 128.800 29,186 +250 0.02% 3,759,157
2010-08-12 2010-08-10 129.200 28,936 -25 0.02% 3,738,531
2010-08-11 2010-08-09 123.200 28,961 -1,250 0.02% 3,567,995
2010-08-10 2010-08-06 118.000 30,211 +250 0.02% 3,564,898
2010-08-09 2010-08-05 118.800 29,961 -150 0.02% 3,559,367
2010-08-06 2010-08-04 118.400 30,111 -500 0.02% 3,565,142
2010-08-05 2010-08-03 119.200 30,611 -550 0.02% 3,648,831
2010-08-04 2010-08-02 121.600 31,161 +1,150 0.02% 3,789,178
2010-08-03 2010-07-30 117.200 30,011 -500 0.02% 3,517,289
2010-08-02 2010-07-29 115.600 30,511 +500 0.02% 3,527,072
2010-07-30 2010-07-28 114.400 30,011 +125 0.02% 3,433,258
2010-07-28 2010-07-26 112.400 29,886 +125 0.02% 3,359,186
2010-07-27 2010-07-23 116.400 29,761 -1,150 0.02% 3,464,180
2010-07-26 2010-07-22 114.800 30,911 +625 0.02% 3,548,583
2010-07-23 2010-07-21 111.600 30,286 -150 0.02% 3,379,918
2010-07-20 2010-07-16 111.600 30,436 -200 0.02% 3,396,658
2010-07-15 2010-07-13 112.000 30,636 +125 0.02% 3,431,232
2010-07-14 2010-07-12 112.800 30,511 -300 0.02% 3,441,641
2010-07-13 2010-07-09 114.000 30,811 +750 0.02% 3,512,454
2010-07-12 2010-07-08 111.600 30,061 +125 0.02% 3,354,808
2010-07-09 2010-07-07 112.000 29,936 -250 0.02% 3,352,832
2010-07-08 2010-07-06 114.800 30,186 -750 0.02% 3,465,353
2010-07-07 2010-07-05 107.200 30,936 +250 0.02% 3,316,339
2010-07-06 2010-07-02 108.000 30,686 -500 0.02% 3,314,088
2010-07-05 2010-06-30 110.000 31,186 +600 0.02% 3,430,460
2010-07-02 2010-06-29 108.800 30,586 +750 0.02% 3,327,757
2010-06-30 2010-06-28 111.600 29,836 +500 0.02% 3,329,698
2010-06-29 2010-06-25 116.000 29,336 +650 0.02% 3,402,976
2010-06-28 2010-06-24 119.600 28,686 +500 0.02% 3,430,846
2010-06-23 2010-06-21 129.600 28,186 -250 0.02% 3,652,906
2010-06-22 2010-06-18 126.800 28,436 -2,005 0.02% 3,605,685
2010-06-21 2010-06-17 122.000 30,441 -1,000 0.02% 3,713,802
2010-06-18 2010-06-15 118.400 31,441 +175 0.02% 3,722,614
2010-06-17 2010-06-14 117.200 31,266 +950 0.02% 3,664,375
2010-06-15 2010-06-11 112.000 30,316 -550 0.02% 3,395,392
2010-06-11 2010-06-09 105.200 30,866 -309 0.02% 3,247,103
2010-06-10 2010-06-08 105.600 31,175 +200 0.02% 3,292,080
2010-06-07 2010-06-03 110.400 30,975 +250 0.02% 3,419,640
2010-06-02 2010-05-31 114.400 30,725 +2,750 0.02% 3,514,940
2010-06-01 2010-05-28 114.400 27,975 -500 0.02% 3,200,340
2010-05-31 2010-05-27 108.800 28,475 +500 0.02% 3,098,080
2010-05-28 2010-05-26 104.000 27,975 +100 0.02% 2,909,400
2010-05-27 2010-05-25 105.600 27,875 -2,400 0.02% 2,943,600
2010-05-26 2010-05-24 109.200 30,275 -250 0.02% 3,306,030
2010-05-25 2010-05-20 107.200 30,525 +700 0.02% 3,272,280
2010-05-24 2010-05-19 115.600 29,825 +1,875 0.02% 3,447,770
2010-05-19 2010-05-17 121.200 27,950 -250 0.02% 3,387,540
2010-05-18 2010-05-14 126.000 28,200 +75 0.02% 3,553,200
2010-05-17 2010-05-13 128.000 28,125 -100 0.02% 3,600,000
2010-05-13 2010-05-11 126.000 28,225 -250 0.02% 3,556,350
2010-05-12 2010-05-10 128.800 28,475 -250 0.02% 3,667,580
2010-05-11 2010-05-07 124.400 28,725 +250 0.02% 3,573,390
2010-05-10 2010-05-06 130.000 28,475 -500 0.02% 3,701,750
2010-05-07 2010-05-05 132.800 28,975 +300 0.02% 3,847,880
2010-05-06 2010-05-04 137.600 28,675 -750 0.02% 3,945,680
2010-05-04 2010-04-30 145.600 29,425 +750 0.02% 4,284,280
2010-04-27 2010-04-23 145.600 28,675 +150 0.02% 4,175,080
2010-04-23 2010-04-21 146.400 28,525 -250 0.02% 4,176,060
2010-04-22 2010-04-20 146.800 28,775 -500 0.02% 4,224,170
2010-04-21 2010-04-19 148.400 29,275 +200 0.02% 4,344,410
2010-04-19 2010-04-15 156.400 29,075 -500 0.02% 4,547,330
2010-04-16 2010-04-14 155.600 29,575 +100 0.02% 4,601,870
2010-04-15 2010-04-13 156.400 29,475 +350 0.02% 4,609,890
2010-04-14 2010-04-12 160.800 29,125 +500 0.02% 4,683,300
2010-04-13 2010-04-09 164.400 28,625 -500 0.02% 4,705,950
2010-04-12 2010-04-08 160.800 29,125 +1,500 0.02% 4,683,300
2010-04-09 2010-04-07 165.200 27,625 +875 0.02% 4,563,650
2010-04-08 2010-04-01 153.600 26,750 -700 0.02% 4,108,800
2010-04-01 2010-03-30 146.000 27,450 +375 0.02% 4,007,700
2010-03-31 2010-03-29 143.200 27,075 +375 0.02% 3,877,140
2010-03-30 2010-03-26 144.000 26,700 -825 0.02% 3,844,800
2010-03-29 2010-03-25 132.800 27,525 +825 0.02% 3,655,320
2010-03-26 2010-03-24 137.200 26,700 +300 0.02% 3,663,240
2010-03-25 2010-03-23 136.400 26,400 +150 0.02% 3,600,960
2010-03-24 2010-03-22 139.600 26,250 +250 0.02% 3,664,500
2010-03-22 2010-03-18 145.600 26,000 -250 0.02% 3,785,600
2010-03-19 2010-03-17 147.200 26,250 +400 0.02% 3,864,000
2010-03-18 2010-03-16 142.800 25,850 -1,750 0.02% 3,691,380
2010-03-17 2010-03-15 146.000 27,600 +1,225 0.02% 4,029,600
2010-03-16 2010-03-12 148.800 26,375 -750 0.02% 3,924,600
2010-03-15 2010-03-11 149.600 27,125 +1,550 0.02% 4,057,900
2010-03-11 2010-03-09 150.400 25,575 +75 0.02% 3,846,480
2010-03-10 2010-03-08 150.400 25,500 -125 0.02% 3,835,200
2010-03-05 2010-03-03 151.200 25,625 +400 0.02% 3,874,500
2010-03-04 2010-03-02 150.800 25,225 -475 0.02% 3,803,930
2010-03-03 2010-03-01 146.800 25,700 +250 0.02% 3,772,760
2010-03-02 2010-02-26 144.400 25,450 +550 0.02% 3,674,980
2010-03-01 2010-02-25 140.000 24,900 -1,500 0.02% 3,486,000
2010-02-26 2010-02-24 142.000 26,400 +150 0.02% 3,748,800
2010-02-25 2010-02-23 140.800 26,250 +1,250 0.02% 3,696,000
2010-02-24 2010-02-22 139.200 25,000 +250 0.02% 3,480,000
2010-02-22 2010-02-18 140.800 24,750 +125 0.02% 3,484,800
2010-02-19 2010-02-17 143.200 24,625 -250 0.02% 3,526,300
2010-02-18 2010-02-12 140.800 24,875 -1,250 0.02% 3,502,400
2010-02-17 2010-02-11 142.800 26,125 -450 0.02% 3,730,650
2010-02-12 2010-02-10 138.400 26,575 +250 0.02% 3,677,980
2010-02-11 2010-02-09 134.000 26,325 +2 0.02% 3,527,550
2010-02-10 2010-02-08 135.200 26,323 +1,000 0.02% 3,558,870
2010-02-09 2010-02-05 140.000 25,323 +1,125 0.02% 3,545,220
2010-02-08 2010-02-04 149.200 24,198 -125 0.02% 3,610,342
2010-02-05 2010-02-03 152.000 24,323 +25 0.02% 3,697,096
2010-02-03 2010-02-01 148.800 24,298 -250 0.02% 3,615,542
2010-02-02 2010-01-29 152.800 24,548 -250 0.02% 3,750,934
2010-02-01 2010-01-28 148.800 24,798 +375 0.02% 3,689,942
2010-01-29 2010-01-27 146.400 24,423 -750 0.02% 3,575,527
2010-01-28 2010-01-26 153.600 25,173 +125 0.02% 3,866,573
2010-01-27 2010-01-25 161.600 25,048 +500 0.02% 4,047,757
2010-01-26 2010-01-22 166.000 24,548 -50 0.02% 4,074,968
2010-01-25 2010-01-21 166.400 24,598 -325 0.02% 4,093,107
2010-01-22 2010-01-20 177.200 24,923 +75 0.02% 4,416,356
2010-01-21 2010-01-19 180.800 24,848 +2,250 0.02% 4,492,518
2010-01-20 2010-01-18 178.400 22,598 +250 0.01% 4,031,483
2010-01-19 2010-01-15 180.400 22,348 -250 0.01% 4,031,579
2010-01-18 2010-01-14 184.000 22,598 +175 0.01% 4,158,032
2010-01-15 2010-01-13 183.200 22,423 -450 0.01% 4,107,894
2010-01-14 2010-01-12 192.400 22,873 -2,100 0.01% 4,400,765
2010-01-12 2010-01-08 179.200 24,973 -400 0.02% 4,475,162
2010-01-11 2010-01-07 182.000 25,373 +650 0.02% 4,617,886
2010-01-08 2010-01-06 180.000 24,723 -2,125 0.02% 4,450,140
2010-01-07 2010-01-05 184.400 26,848 +500 0.02% 4,950,771
2010-01-05 2009-12-31 159.200 26,348 -1,150 0.02% 4,194,602
2010-01-04 2009-12-29 159.600 27,498 +1,300 0.02% 4,388,681
2009-12-30 2009-12-28 161.200 26,198 +1,325 0.02% 4,223,118
2009-12-29 2009-12-24 162.400 24,873 +2,000 0.02% 4,039,375
2009-12-28 2009-12-22 157.200 22,873 -2,750 0.01% 3,595,636
2009-12-23 2009-12-21 158.400 25,623 -250 0.02% 4,058,683
2009-12-22 2009-12-18 165.600 25,873 -3,025 0.02% 4,284,569
2009-12-21 2009-12-17 160.000 28,898 +4,850 0.02% 4,623,680
2009-12-18 2009-12-16 189.200 24,048 -1,850 0.02% 4,549,882
2009-12-17 2009-12-15 210.000 25,898 +4,350 0.02% 5,438,580
2009-12-16 2009-12-14 216.400 21,548 +525 0.01% 4,662,987
2009-12-15 2009-12-11 212.000 21,023 -425 0.01% 4,456,876
2009-12-14 2009-12-10 219.200 21,448 -800 0.01% 4,701,402
2009-12-11 2009-12-09 210.800 22,248 +625 0.01% 4,689,878
2009-12-10 2009-12-08 209.600 21,623 -2,100 0.01% 4,532,181
2009-12-09 2009-12-07 216.400 23,723 +1,875 0.02% 5,133,657
2009-12-08 2009-12-04 219.600 21,848 +300 0.01% 4,797,821
2009-12-07 2009-12-03 218.800 21,548 +1,300 0.01% 4,714,702
2009-12-04 2009-12-02 207.600 20,248 -100 0.01% 4,203,485
2009-12-03 2009-12-01 207.600 20,348 +200 0.01% 4,224,245
2009-12-02 2009-11-30 188.000 20,148 -375 0.01% 3,787,824
2009-12-01 2009-11-27 180.000 20,523 -650 0.01% 3,694,140
2009-11-30 2009-11-26 184.400 21,173 -725 0.01% 3,904,301
2009-11-27 2009-11-25 190.800 21,898 +900 0.01% 4,178,138
2009-11-26 2009-11-24 180.000 20,998 -50 0.01% 3,779,640
2009-11-25 2009-11-23 177.200 21,048 +250 0.01% 3,729,706
2009-11-24 2009-11-20 182.400 20,798 +425 0.01% 3,793,555
2009-11-23 2009-11-19 193.200 20,373 +1,175 0.01% 3,936,064
2009-11-20 2009-11-18 191.200 19,198 +850 0.01% 3,670,658
2009-11-19 2009-11-17 191.200 18,348 -2,600 0.01% 3,508,138
2009-11-18 2009-11-16 172.000 20,948 -125 0.01% 3,603,056
2009-11-17 2009-11-13 166.800 21,073 +625 0.01% 3,514,976
2009-11-16 2009-11-12 167.200 20,448 -1,125 0.01% 3,418,906
2009-11-13 2009-11-11 147.600 21,573 -125 0.01% 3,184,175
2009-11-12 2009-11-10 147.600 21,698 -825 0.01% 3,202,625
2009-11-11 2009-11-09 151.600 22,523 -2,725 0.01% 3,414,487
2009-11-10 2009-11-06 137.200 25,248 -250 0.02% 3,464,026
2009-11-09 2009-11-05 134.800 25,498 -175 0.02% 3,437,130
2009-11-06 2009-11-04 136.800 25,673 -750 0.02% 3,512,066
2009-11-04 2009-11-02 132.800 26,423 -250 0.02% 3,508,974
2009-10-30 2009-10-28 138.000 26,673 -250 0.02% 3,680,874
2009-10-29 2009-10-27 140.400 26,923 -325 0.02% 3,779,989
2009-10-28 2009-10-23 131.200 27,248 -2,125 0.02% 3,574,938
2009-10-27 2009-10-22 124.400 29,373 -250 0.02% 3,654,001
2009-10-23 2009-10-21 124.000 29,623 -325 0.02% 3,673,252
2009-10-22 2009-10-20 123.200 29,948 +400 0.02% 3,689,594
2009-10-21 2009-10-19 122.400 29,548 -450 0.02% 3,616,675
2009-10-20 2009-10-16 124.000 29,998 -2,525 0.02% 3,719,752
2009-10-16 2009-10-14 126.400 32,523 -1,250 0.02% 4,110,907
2009-10-15 2009-10-13 124.400 33,773 +250 0.02% 4,201,361
2009-10-14 2009-10-12 123.600 33,523 -100 0.02% 4,143,443
2009-10-13 2009-10-09 125.600 33,623 -3,000 0.02% 4,223,049
2009-10-09 2009-10-07 111.600 36,623 -250 0.02% 4,087,127
2009-10-06 2009-10-02 107.600 36,873 -250 0.02% 3,967,535
2009-10-05 2009-09-30 110.000 37,123 -125 0.02% 4,083,530
2009-10-02 2009-09-29 108.800 37,248 -500 0.02% 4,052,582
2009-09-28 2009-09-24 109.200 37,748 -250 0.02% 4,122,082
2009-09-24 2009-09-22 111.600 37,998 +125 0.02% 4,240,577
2009-09-23 2009-09-21 112.400 37,873 -750 0.02% 4,256,925
2009-09-22 2009-09-18 112.800 38,623 +250 0.03% 4,356,674
2009-09-21 2009-09-17 115.200 38,373 +250 0.03% 4,420,570
2009-09-18 2009-09-16 115.200 38,123 +625 0.02% 4,391,770
2009-09-16 2009-09-14 116.000 37,498 -775 0.02% 4,349,768
2009-09-14 2009-09-10 113.200 38,273 -100 0.03% 4,332,504
2009-09-11 2009-09-09 111.600 38,373 +425 0.03% 4,282,427
2009-09-10 2009-09-08 115.200 37,948 -1,500 0.02% 4,371,610
2009-09-09 2009-09-07 114.400 39,448 +250 0.03% 4,512,851
2009-09-08 2009-09-04 113.600 39,198 -495 0.03% 4,452,893
2009-09-07 2009-09-03 112.800 39,693 +975 0.03% 4,477,370
2009-09-04 2009-09-02 112.000 38,718 -2,000 0.03% 4,336,416
2009-09-03 2009-09-01 114.800 40,718 +700 0.03% 4,674,426
2009-09-02 2009-08-31 110.000 40,018 +250 0.03% 4,401,980
2009-09-01 2009-08-28 112.800 39,768 -250 0.03% 4,485,830
2009-08-27 2009-08-25 117.200 40,018 -375 0.03% 4,690,110
2009-08-26 2009-08-24 116.400 40,393 -900 0.03% 4,701,745
2009-08-25 2009-08-21 110.400 41,293 +250 0.03% 4,558,747
2009-08-24 2009-08-20 110.400 41,043 -500 0.03% 4,531,147
2009-08-21 2009-08-19 110.400 41,543 +250 0.03% 4,586,347
2009-08-19 2009-08-17 110.400 41,293 +650 0.03% 4,558,747
2009-08-18 2009-08-14 116.000 40,643 -250 0.03% 4,714,588
2009-08-17 2009-08-13 115.600 40,893 +250 0.03% 4,727,231
2009-08-14 2009-08-12 113.600 40,643 +500 0.03% 4,617,045
2009-08-13 2009-08-11 118.400 40,143 -1,125 0.03% 4,752,931
2009-08-12 2009-08-10 113.200 41,268 +500 0.03% 4,671,538
2009-08-11 2009-08-07 112.800 40,768 +1,500 0.03% 4,598,630
2009-08-10 2009-08-06 115.600 39,268 +250 0.03% 4,539,381
2009-08-07 2009-08-05 117.600 39,018 +225 0.03% 4,588,517
2009-08-06 2009-08-04 118.400 38,793 +1,300 0.03% 4,593,091
2009-08-05 2009-08-03 120.800 37,493 -850 0.02% 4,529,154
2009-08-04 2009-07-31 119.200 38,343 +1,500 0.03% 4,570,486
2009-08-03 2009-07-30 117.200 36,843 -250 0.02% 4,318,000
2009-07-31 2009-07-29 118.400 37,093 -175 0.02% 4,391,811
2009-07-30 2009-07-28 125.200 37,268 +825 0.02% 4,665,954
2009-07-29 2009-07-27 124.000 36,443 +475 0.02% 4,518,932
2009-07-28 2009-07-24 119.600 35,968 +575 0.02% 4,301,773
2009-07-27 2009-07-23 120.800 35,393 -1,125 0.02% 4,275,474
2009-07-24 2009-07-22 122.400 36,518 -3,000 0.02% 4,469,803
2009-07-23 2009-07-21 116.000 39,518 +1,775 0.03% 4,584,088
2009-07-22 2009-07-20 117.200 37,743 -750 0.02% 4,423,480
2009-07-21 2009-07-17 113.200 38,493 +1,000 0.03% 4,357,408
2009-07-20 2009-07-16 110.400 37,493 -275 0.02% 4,139,227
2009-07-17 2009-07-15 112.400 37,768 -625 0.02% 4,245,123
2009-07-16 2009-07-14 109.600 38,393 +425 0.03% 4,207,873
2009-07-15 2009-07-13 108.000 37,968 -550 0.03% 4,100,544
2009-07-14 2009-07-10 106.400 38,518 +1,900 0.03% 4,098,315
2009-07-13 2009-07-09 106.400 36,618 +275 0.02% 3,896,155
2009-07-10 2009-07-08 108.800 36,343 +175 0.02% 3,954,118
2009-07-09 2009-07-07 109.600 36,168 +125 0.02% 3,964,013
2009-07-08 2009-07-06 112.000 36,043 -500 0.02% 4,036,816
2009-07-07 2009-07-03 111.600 36,543 +600 0.02% 4,078,199
2009-07-03 2009-06-30 114.400 35,943 -575 0.02% 4,111,879
2009-07-02 2009-06-29 118.400 36,518 +750 0.02% 4,323,731
2009-06-30 2009-06-26 120.000 35,768 -250 0.02% 4,292,160
2009-06-29 2009-06-25 116.400 36,018 -250 0.02% 4,192,495
2009-06-26 2009-06-24 115.200 36,268 +75 0.02% 4,178,074
2009-06-25 2009-06-23 113.600 36,193 +1,175 0.02% 4,111,525
2009-06-24 2009-06-22 118.800 35,018 -50 0.02% 4,160,138
2009-06-23 2009-06-19 122.400 35,068 -925 0.02% 4,292,323
2009-06-19 2009-06-17 116.800 35,993 +2,200 0.02% 4,203,982
2009-06-18 2009-06-16 119.200 33,793 +1,250 0.02% 4,028,126
2009-06-17 2009-06-15 124.400 32,543 +950 0.02% 4,048,349
2009-06-16 2009-06-12 131.200 31,593 +400 0.02% 4,145,002
2009-06-15 2009-06-11 133.600 31,193 -1,750 0.02% 4,167,385
2009-06-12 2009-06-10 135.200 32,943 +725 0.02% 4,453,894
2009-06-11 2009-06-09 133.200 32,218 -5,650 0.02% 4,291,438
2009-06-10 2009-06-08 135.200 37,868 +1,025 0.03% 5,119,754
2009-06-09 2009-06-05 136.000 36,843 -2,725 0.02% 5,010,648
2009-06-08 2009-06-04 133.200 39,568 +1,325 0.03% 5,270,458
2009-06-05 2009-06-03 134.800 38,243 +2,100 0.03% 5,155,156
2009-06-04 2009-06-02 134.800 36,143 -2,725 0.02% 4,872,076
2009-06-03 2009-06-01 131.600 38,868 -1,675 0.03% 5,115,029
2009-06-02 2009-05-29 127.600 40,543 +2,075 0.03% 5,173,287
2009-06-01 2009-05-27 122.800 38,468 +800 0.03% 4,723,870
2009-05-29 2009-05-26 122.400 37,668 +1,425 0.02% 4,610,563
2009-05-27 2009-05-25 124.800 36,243 -900 0.02% 4,523,126
2009-05-26 2009-05-22 124.800 37,143 -3,250 0.02% 4,635,446
2009-05-25 2009-05-21 126.800 40,393 +7,625 0.03% 5,121,832
2009-05-22 2009-05-20 141.200 32,768 +7,000 0.02% 4,626,842
2009-05-21 2009-05-19 104.400 25,768 -875 0.02% 2,690,179
2009-05-19 2009-05-15 101.200 26,643 +875 0.02% 2,696,272
2009-05-18 2009-05-14 99.600 25,768 +1,125 0.02% 2,566,493
2009-05-15 2009-05-13 102.400 24,643 -1,550 0.02% 2,523,443
2009-05-14 2009-05-12 100.000 26,193 +1,075 0.02% 2,619,300
2009-05-13 2009-05-11 99.600 25,118 -1,100 0.02% 2,501,753
2009-05-12 2009-05-08 103.200 26,218 +450 0.02% 2,705,698
2009-05-11 2009-05-07 101.200 25,768 -2,400 0.02% 2,607,722
2009-05-08 2009-05-06 103.200 28,168 -3,700 0.02% 2,906,938
2009-05-07 2009-05-05 96.400 31,868 -1,075 0.02% 3,072,075
2009-05-06 2009-05-04 96.400 32,943 -1,850 0.02% 3,175,705
2009-05-05 2009-04-30 89.600 34,793 +1,175 0.02% 3,117,453
2009-05-04 2009-04-29 88.000 33,618 -625 0.02% 2,958,384
2009-04-30 2009-04-28 85.200 34,243 +250 0.02% 2,917,504
2009-04-29 2009-04-27 88.000 33,993 +375 0.02% 2,991,384
2009-04-28 2009-04-24 95.200 33,618 +325 0.02% 3,200,434
2009-04-27 2009-04-23 94.800 33,293 +50 0.02% 3,156,176
2009-04-24 2009-04-22 92.400 33,243 +2,950 0.02% 3,071,653
2009-04-23 2009-04-21 96.800 30,293 +1,750 0.02% 2,932,362
2009-04-22 2009-04-20 99.600 28,543 +300 0.02% 2,842,883
2009-04-21 2009-04-17 98.000 28,243 +1,050 0.02% 2,767,814
2009-04-20 2009-04-16 101.200 27,193 -850 0.02% 2,751,932
2009-04-17 2009-04-15 108.400 28,043 -6,952 0.02% 3,039,861
2009-04-16 2009-04-14 95.600 34,995 -375 0.02% 3,345,522
2009-04-15 2009-04-09 91.600 35,370 +1,375 0.02% 3,239,892
2009-04-14 2009-04-08 90.000 33,995 +2,125 0.02% 3,059,550
2009-04-09 2009-04-07 93.600 31,870 +750 0.02% 2,983,032
2009-04-08 2009-04-06 95.600 31,120 +1,775 0.02% 2,975,072
2009-04-07 2009-04-03 96.400 29,345 -1,500 0.02% 2,828,858
2009-04-06 2009-04-02 94.000 30,845 +450 0.02% 2,899,430
2009-04-03 2009-04-01 89.600 30,395 +750 0.02% 2,723,392
2009-04-02 2009-03-31 89.600 29,645 +875 0.02% 2,656,192
2009-04-01 2009-03-30 86.800 28,770 +2,675 0.02% 2,497,236
2009-03-31 2009-03-27 97.200 26,095 -325 0.02% 2,536,434
2009-03-30 2009-03-26 99.600 26,420 +1,050 0.02% 2,631,432
2009-03-27 2009-03-25 98.400 25,370 +650 0.02% 2,496,408
2009-03-26 2009-03-24 94.800 24,720 -250 0.02% 2,343,456
2009-03-25 2009-03-23 97.600 24,970 +450 0.02% 2,437,072
2009-03-24 2009-03-20 94.000 24,520 -525 0.02% 2,304,880
2009-03-23 2009-03-19 99.600 25,045 -7,475 0.02% 2,494,482
2009-03-20 2009-03-18 82.400 32,520 +400 0.02% 2,679,648
2009-03-19 2009-03-17 81.200 32,120 +500 0.02% 2,608,144
2009-03-18 2009-03-16 83.200 31,620 -500 0.02% 2,630,784
2009-03-17 2009-03-13 81.200 32,120 +1,500 0.02% 2,608,144
2009-03-16 2009-03-12 79.600 30,620 -250 0.02% 2,437,352
2009-03-13 2009-03-11 79.600 30,870 -250 0.02% 2,457,252
2009-03-12 2009-03-10 78.800 31,120 -375 0.02% 2,452,256
2009-03-11 2009-03-09 76.400 31,495 +250 0.02% 2,406,218
2009-03-10 2009-03-06 78.000 31,245 -875 0.02% 2,437,110
2009-03-06 2009-03-04 79.600 32,120 +1,000 0.02% 2,556,752
2009-03-05 2009-03-03 78.800 31,120 +75 0.02% 2,452,256
2009-03-04 2009-03-02 79.600 31,045 +375 0.02% 2,471,182
2009-03-03 2009-02-27 84.400 30,670 +2,000 0.02% 2,588,548
2009-03-02 2009-02-26 78.800 28,670 -650 0.02% 2,259,196
2009-02-27 2009-02-25 82.000 29,320 -100 0.02% 2,404,240
2009-02-26 2009-02-24 82.000 29,420 -125 0.02% 2,412,440
2009-02-25 2009-02-23 85.600 29,545 +125 0.02% 2,529,052
2009-02-24 2009-02-20 84.000 29,420 +625 0.02% 2,471,280
2009-02-20 2009-02-18 86.400 28,795 -625 0.02% 2,487,888
2009-02-19 2009-02-17 86.000 29,420 -1,500 0.02% 2,530,120
2009-02-18 2009-02-16 89.600 30,920 +250 0.02% 2,770,432
2009-02-17 2009-02-13 89.600 30,670 +625 0.02% 2,748,032
2009-02-16 2009-02-12 88.000 30,045 -225 0.02% 2,643,960
2009-02-13 2009-02-11 88.400 30,270 +250 0.02% 2,675,868
2009-02-12 2009-02-10 93.200 30,020 -1,175 0.02% 2,797,864
2009-02-11 2009-02-09 96.000 31,195 -1,150 0.02% 2,994,720
2009-02-10 2009-02-06 88.800 32,345 +875 0.02% 2,872,236
2009-02-09 2009-02-05 85.600 31,470 +1,150 0.02% 2,693,832
2009-02-06 2009-02-04 87.200 30,320 -3,175 0.02% 2,643,904
2009-02-05 2009-02-03 82.400 33,495 +1,634 0.02% 2,759,988
2009-02-04 2009-02-02 83.600 31,861 +4,184 0.02% 2,663,580
2009-02-02 2009-01-29 85.600 27,677 -500 0.02% 2,369,151
2009-01-30 2009-01-23 83.600 28,177 -750 0.02% 2,355,597
2009-01-29 2009-01-22 84.000 28,927 -600 0.02% 2,429,868
2009-01-23 2009-01-21 86.000 29,527 +875 0.02% 2,539,322
2009-01-22 2009-01-20 84.400 28,652 -200 0.02% 2,418,229
2009-01-21 2009-01-19 87.200 28,852 +1,250 0.02% 2,515,894
2009-01-20 2009-01-16 88.800 27,602 +1,000 0.02% 2,451,058
2009-01-19 2009-01-15 87.600 26,602 -150 0.02% 2,330,335
2009-01-16 2009-01-14 90.400 26,752 -50 0.02% 2,418,381
2009-01-15 2009-01-13 89.200 26,802 +1,425 0.02% 2,390,738
2009-01-14 2009-01-12 93.600 25,377 +325 0.02% 2,375,287
2009-01-13 2009-01-09 102.400 25,052 +1,375 0.02% 2,565,325
2009-01-12 2009-01-08 102.400 23,677 +1,150 0.02% 2,424,525
2009-01-09 2009-01-07 113.600 22,527 -2,525 0.01% 2,559,067
2009-01-08 2009-01-06 106.400 25,052 -100 0.02% 2,665,533
2009-01-07 2009-01-05 104.000 25,152 +900 0.02% 2,615,808
2009-01-06 2009-01-02 101.600 24,252 -325 0.02% 2,464,003
2009-01-05 2008-12-31 95.200 24,577 +200 0.02% 2,339,730
2008-12-30 2008-12-24 94.400 24,377 +200 0.02% 2,301,189
2008-12-29 2008-12-22 100.000 24,177 +250 0.02% 2,417,700
2008-12-23 2008-12-19 104.000 23,927 -1,700 0.02% 2,488,408
2008-12-22 2008-12-18 108.800 25,627 -1,125 0.02% 2,788,218
2008-12-19 2008-12-17 100.800 26,752 +1,200 0.02% 2,696,602
2008-12-18 2008-12-16 99.600 25,552 +525 0.02% 2,544,979
2008-12-17 2008-12-15 100.000 25,027 -750 0.02% 2,502,700
2008-12-16 2008-12-12 98.000 25,777 +1,875 0.02% 2,526,146
2008-12-15 2008-12-11 110.000 23,902 +875 0.02% 2,629,220
2008-12-12 2008-12-10 108.800 23,027 -2,100 0.02% 2,505,338
2008-12-11 2008-12-09 103.200 25,127 +2,150 0.02% 2,593,106
2008-12-10 2008-12-08 96.400 22,977 -350 0.02% 2,214,983
2008-12-09 2008-12-05 92.800 23,327 +275 0.02% 2,164,746
2008-12-08 2008-12-04 91.200 23,052 +950 0.02% 2,102,342
2008-12-05 2008-12-03 88.000 22,102 -650 0.01% 1,944,976
2008-12-04 2008-12-02 84.800 22,752 -925 0.02% 1,929,370
2008-12-03 2008-12-01 86.800 23,677 +350 0.02% 2,055,164
2008-12-02 2008-11-28 86.000 23,327 +575 0.02% 2,006,122
2008-12-01 2008-11-27 86.000 22,752 +1,650 0.02% 1,956,672
2008-11-28 2008-11-26 85.200 21,102 +4,050 0.01% 1,797,890
2008-11-27 2008-11-25 74.000 17,052 -2,037 0.01% 1,261,848
2008-11-26 2008-11-24 68.400 19,089 +2,875 0.01% 1,305,688
2008-11-25 2008-11-21 78.000 16,214 +500 0.01% 1,264,692
2008-11-24 2008-11-20 80.000 15,714 +250 0.01% 1,257,120
2008-11-21 2008-11-19 88.800 15,464 -750 0.01% 1,373,203
2008-11-20 2008-11-18 91.600 16,214 -525 0.01% 1,485,202
2008-11-19 2008-11-17 102.800 16,739 +300 0.01% 1,720,769
2008-11-18 2008-11-14 108.000 16,439 +750 0.01% 1,775,412
2008-11-12 2008-11-10 119.200 15,689 +100 0.01% 1,870,129
2008-11-11 2008-11-07 118.800 15,589 -200 0.01% 1,851,973
2008-11-10 2008-11-06 114.400 15,789 -50 0.01% 1,806,262
2008-11-07 2008-11-05 115.200 15,839 +1,250 0.01% 1,824,653
2008-11-06 2008-11-04 110.400 14,589 +100 0.01% 1,610,626
2008-11-05 2008-11-03 116.400 14,489 +675 0.01% 1,686,520
2008-11-04 2008-10-31 128.000 13,814 +1,150 0.01% 1,768,192
2008-11-03 2008-10-30 124.000 12,664 -1,350 0.01% 1,570,336
2008-10-31 2008-10-29 88.000 14,014 -425 0.01% 1,233,232
2008-10-30 2008-10-28 44.800 14,439 +125 0.01% 646,867
2008-10-28 2008-10-24 56.000 14,314 -125 0.01% 801,584
2008-10-27 2008-10-23 72.000 14,439 +1,375 0.01% 1,039,608
2008-10-24 2008-10-22 84.000 13,064 +650 0.01% 1,097,376
2008-10-23 2008-10-21 95.600 12,414 -6 0.01% 1,186,778
2008-10-21 2008-10-17 100.000 12,420 +75 0.01% 1,242,000
2008-10-17 2008-10-15 108.000 12,345 +150 0.01% 1,333,260
2008-10-16 2008-10-14 119.200 12,195 -150 0.01% 1,453,644
2008-10-15 2008-10-13 105.600 12,345 -150 0.01% 1,303,632
2008-10-14 2008-10-10 100.000 12,495 -25 0.01% 1,249,500
2008-10-13 2008-10-09 119.600 12,520 +250 0.01% 1,497,392
2008-10-10 2008-10-08 126.000 12,270 +250 0.01% 1,546,020
2008-10-09 2008-10-06 140.000 12,020 +100 0.01% 1,682,800
2008-10-08 2008-10-03 160.000 11,920 -50 0.01% 1,907,200
2008-10-03 2008-09-30 163.600 11,970 -125 0.01% 1,958,292
2008-10-02 2008-09-29 154.800 12,095 -125 0.01% 1,872,306
2008-09-30 2008-09-26 158.000 12,220 +125 0.01% 1,930,760
2008-09-29 2008-09-25 156.000 12,095 +125 0.01% 1,886,820
2008-09-25 2008-09-23 156.800 11,970 -150 0.01% 1,876,896
2008-09-24 2008-09-22 164.400 12,120 -400 0.01% 1,992,528
2008-09-23 2008-09-19 168.000 12,520 -25 0.01% 2,103,360
2008-09-22 2008-09-18 165.200 12,545 +725 0.01% 2,072,434
2008-09-19 2008-09-17 164.400 11,820 -325 0.01% 1,943,208
2008-09-18 2008-09-16 176.000 12,145 -225 0.01% 2,137,520
2008-09-16 2008-09-11 177.600 12,370 -25 0.01% 2,196,912
2008-09-12 2008-09-10 188.000 12,395 +125 0.01% 2,330,260
2008-09-11 2008-09-09 182.800 12,270 +125 0.01% 2,242,956
2008-09-10 2008-09-08 200.000 12,145 +400 0.01% 2,429,000
2008-09-09 2008-09-05 197.200 11,745 +2,850 0.01% 2,316,114
2008-09-08 2008-09-04 212.000 8,895 +325 0.01% 1,885,740
2008-09-05 2008-09-03 236.000 8,570 +75 0.01% 2,022,520
2008-09-04 2008-09-02 245.600 8,495 +500 0.01% 2,086,372
2008-09-03 2008-09-01 226.000 7,995 +750 0.01% 1,806,870
2008-09-02 2008-08-29 290.000 7,245 +250 0.00% 2,101,050
2008-09-01 2008-08-28 300.000 6,995 +2,050 0.00% 2,098,500
2008-08-29 2008-08-27 358.000 4,945 +750 0.00% 1,770,310
2008-08-28 2008-08-26 288.000 4,195 +275 0.00% 1,208,160
2008-08-27 2008-08-25 249.200 3,920 -650 0.00% 976,864
2008-08-26 2008-08-21 220.000 4,570 +150 0.00% 1,005,400
2008-08-25 2008-08-20 166.400 4,420 -1,950 0.00% 735,488
2008-08-21 2008-08-19 124.000 6,370 -1,100 0.00% 789,880
2008-08-20 2008-08-18 140.000 7,470 +2,675 0.00% 1,045,800
2008-08-19 2008-08-15 194.400 4,795 +250 0.00% 932,148
2008-08-18 2008-08-14 227.600 4,545 +75 0.00% 1,034,442
2008-08-14 2008-08-12 274.400 4,470 -250 0.00% 1,226,568
2008-08-11 2008-08-07 290.400 4,720 +25 0.00% 1,370,688
2008-08-08 2008-08-05 316.000 4,695 -75 0.00% 1,483,620
2008-08-01 2008-07-30 326.800 4,770 -25 0.00% 1,558,836
2008-07-31 2008-07-29 314.400 4,795 +25 0.00% 1,507,548
2008-07-30 2008-07-28 328.000 4,770 -75 0.00% 1,564,560
2008-07-29 2008-07-25 337.200 4,845 +50 0.00% 1,633,734
2008-07-28 2008-07-24 350.000 4,795 +250 0.00% 1,678,250
2008-07-25 2008-07-23 369.600 4,545 +75 0.00% 1,679,832
2008-07-22 2008-07-18 378.000 4,470 -75 0.00% 1,689,660
2008-07-18 2008-07-16 381.600 4,545 +75 0.00% 1,734,372
2008-07-17 2008-07-15 368.400 4,470 +50 0.00% 1,646,748
2008-07-16 2008-07-14 404.000 4,420 +50 0.00% 1,785,680
2008-07-14 2008-07-10 442.400 4,370 +50 0.00% 1,933,288
2008-07-09 2008-07-07 438.400 4,320 -25 0.00% 1,893,888
2008-07-08 2008-07-04 461.600 4,345 -250 0.00% 2,005,652
2008-07-07 2008-07-03 408.000 4,595 +375 0.00% 1,874,760
2008-07-04 2008-07-02 552.800 4,220 +25 0.00% 2,332,816
2008-06-30 2008-06-26 608.000 4,195 +50 0.00% 2,550,560
2008-06-24 2008-06-20 616.000 4,145 -25 0.00% 2,553,320
2008-06-23 2008-06-19 631.200 4,170 +50 0.00% 2,632,104
2008-06-20 2008-06-18 660.800 4,120 -50 0.00% 2,722,496
2008-06-17 2008-06-13 664.800 4,170 +25 0.00% 2,772,216
2008-06-16 2008-06-12 678.400 4,145 -50 0.00% 2,811,968
2008-06-13 2008-06-11 683.200 4,195 -250 0.00% 2,866,024
2008-06-12 2008-06-10 689.600 4,445 +75 0.00% 3,065,272
2008-06-11 2008-06-06 696.000 4,370 -175 0.00% 3,041,520
2008-06-10 2008-06-05 692.000 4,545 -125 0.00% 3,145,140
2008-06-06 2008-06-04 671.200 4,670 -50 0.00% 3,134,504
2008-06-05 2008-06-03 664.000 4,720 +125 0.00% 3,134,080
2008-06-04 2008-06-02 707.200 4,595 -77 0.00% 3,249,584
2008-06-03 2008-05-30 708.000 4,672 -450 0.00% 3,307,776
2008-06-02 2008-05-29 620.000 5,122 +274 0.00% 3,175,640
2008-05-30 2008-05-28 580.000 4,848 +137 0.00% 2,811,840
2008-05-29 2008-05-27 540.000 4,711 -225 0.00% 2,543,940
2008-05-28 2008-05-26 524.000 4,936 -61 0.00% 2,586,464
2008-05-27 2008-05-23 526.400 4,997 +200 0.00% 2,630,421
2008-05-26 2008-05-22 511.200 4,797 +25 0.00% 2,452,226
2008-05-22 2008-05-20 512.800 4,772 -475 0.00% 2,447,082
2008-05-21 2008-05-19 562.400 5,247 -325 0.00% 2,950,913
2008-05-20 2008-05-16 562.400 5,572 -62 0.00% 3,133,693
2008-05-19 2008-05-15 560.800 5,634 -125 0.00% 3,159,547
2008-05-14 2008-05-09 487.200 5,759 -90 0.00% 2,805,785
2008-05-13 2008-05-08 483.200 5,849 +125 0.00% 2,826,237
2008-05-09 2008-05-07 480.000 5,724 -250 0.00% 2,747,520
2008-05-08 2008-05-06 446.400 5,974 +250 0.00% 2,666,794
2008-05-07 2008-05-05 413.600 5,724 -250 0.00% 2,367,446
2008-04-30 2008-04-28 400.000 5,974 +125 0.00% 2,389,600
2008-04-29 2008-04-25 392.400 5,849 +250 0.00% 2,295,148
2008-04-24 2008-04-22 375.200 5,599 +125 0.00% 2,100,745
2008-04-18 2008-04-16 348.000 5,474 +125 0.00% 1,904,952
2008-04-16 2008-04-14 314.400 5,349 -75 0.00% 1,681,726
2008-04-14 2008-04-10 301.200 5,424 -3 0.00% 1,633,709
2008-04-11 2008-04-09 299.600 5,427 -125 0.00% 1,625,929
2008-04-10 2008-04-08 299.200 5,552 -125 0.00% 1,661,158
2008-03-06 2008-03-04 331.200 5,677 -8 0.00% 1,880,222
2008-02-14 2008-02-12 318.000 5,685 -125 0.00% 1,807,830
2008-02-12 2008-02-06 328.000 5,810 +125 0.00% 1,905,680
2008-02-11 2008-02-04 312.000 5,685 +125 0.00% 1,773,720
2008-02-01 2008-01-30 284.400 5,560 -125 0.00% 1,581,264
2008-01-16 2008-01-14 335.200 5,685 -37 0.01% 1,905,612
2008-01-14 2008-01-10 360.800 5,722 -250 0.01% 2,064,498
2008-01-10 2008-01-08 272.000 5,972 -125 0.01% 1,624,384
2008-01-02 2007-12-27 416.000 6,097 +125 0.01% 2,536,352
2007-12-27 2007-12-20 438.400 5,972 -125 0.01% 2,618,125
2007-12-20 2007-12-18 470.400 6,097 +125 0.01% 2,868,029
2007-12-17 2007-12-13 476.000 5,972 -313 0.01% 2,842,672
2007-12-11 2007-12-07 500.800 6,285 -275 0.01% 3,147,528
2007-12-07 2007-12-05 488.000 6,560 -250 0.01% 3,201,280
2007-12-05 2007-12-03 480.000 6,810 -125 0.01% 3,268,800
2007-12-03 2007-11-29 500.800 6,935 -125 0.01% 3,473,048
2007-11-30 2007-11-28 492.000 7,060 +250 0.01% 3,473,520
2007-11-23 2007-11-21 476.000 6,810 -125 0.01% 3,241,560
2007-11-21 2007-11-19 520.800 6,935 -125 0.01% 3,611,748
2007-11-20 2007-11-16 492.000 7,060 -125 0.01% 3,473,520
2007-11-19 2007-11-15 483.200 7,185 -375 0.01% 3,471,792
2007-11-16 2007-11-14 462.400 7,560 -628 0.01% 3,495,744
2007-11-15 2007-11-13 552.000 8,188 +573 0.01% 4,519,776
2007-11-14 2007-11-12 492.000 7,615 +592 0.01% 3,746,580
2007-11-13 2007-11-09 413.600 7,023 -375 0.01% 2,904,713
2007-11-12 2007-11-08 376.000 7,398 -125 0.01% 2,781,648
2007-11-09 2007-11-07 376.000 7,523 +125 0.01% 2,828,648
2007-11-08 2007-11-06 364.000 7,398 -125 0.01% 2,692,872
2007-11-07 2007-11-05 361.600 7,523 -125 0.01% 2,720,317
2007-11-06 2007-11-02 365.200 7,648 -250 0.01% 2,793,050
2007-11-05 2007-11-01 362.400 7,898 -1,375 0.01% 2,862,235
2007-11-02 2007-10-31 364.000 9,273 -137 0.01% 3,375,372
2007-11-01 2007-10-30 364.400 9,410 -50 0.01% 3,429,004
2007-10-31 2007-10-29 352.000 9,460 +414 0.01% 3,329,920
2007-10-30 2007-10-26 334.000 9,046 +688 0.01% 3,021,364
2007-10-29 2007-10-25 295.200 8,358 -250 0.01% 2,467,282
2007-10-26 2007-10-24 288.000 8,608 +125 0.01% 2,479,104
2007-10-25 2007-10-23 287.200 8,483 -250 0.01% 2,436,318
2007-10-17 2007-10-15 260.400 8,733 -175 0.01% 2,274,073
2007-10-16 2007-10-12 263.600 8,908 -12 0.01% 2,348,149
2007-10-08 2007-10-04 259.200 8,920 -250 0.01% 2,312,064
2007-10-05 2007-10-03 257.600 9,170 -250 0.01% 2,362,192
2007-10-04 2007-10-02 257.600 9,420 -125 0.01% 2,426,592
2007-10-03 2007-09-28 257.200 9,545 +250 0.01% 2,454,974
2007-10-02 2007-09-27 266.400 9,295 +625 0.01% 2,476,188
2007-09-28 2007-09-25 270.800 8,670 -500 0.01% 2,347,836
2007-09-27 2007-09-24 259.200 9,170 +625 0.01% 2,376,864
2007-09-25 2007-09-21 213.200 8,545 +125 0.01% 1,821,794
2007-09-24 2007-09-20 224.000 8,420 +250 0.01% 1,886,080
2007-09-21 2007-09-19 240.000 8,170 -25 0.01% 1,960,800
2007-09-20 2007-09-18 264.000 8,195 -1,625 0.01% 2,163,480
2007-09-17 2007-09-13 278.400 9,820 -125 0.02% 2,733,888
2007-09-07 2007-09-05 262.400 9,945 +112 0.02% 2,609,568
2007-09-06 2007-09-04 262.000 9,833 +725 0.02% 2,576,246
2007-09-03 2007-08-30 265.200 9,108 +2 0.01% 2,415,442
2007-08-29 2007-08-27 270.000 9,106 -150 0.01% 2,458,620
2007-08-24 2007-08-22 269.200 9,256 -537 0.01% 2,491,715
2007-08-23 2007-08-21 268.000 9,793 +500 0.01% 2,624,524
2007-08-21 2007-08-17 271.200 9,293 -13 0.01% 2,520,262
2007-08-17 2007-08-15 272.000 9,306 +375 0.01% 2,531,232
2007-08-15 2007-08-13 276.000 8,931 -7 0.01% 2,464,956
2007-08-10 2007-08-08 269.600 8,938 -375 0.01% 2,409,685
2007-08-09 2007-08-07 269.600 9,313 +250 0.01% 2,510,785
2007-08-08 2007-08-06 269.200 9,063 -312 0.01% 2,439,760
2007-08-07 2007-08-03 271.200 9,375 +362 0.01% 2,542,500
2007-08-06 2007-08-02 274.000 9,013 +260 0.01% 2,469,562
2007-08-03 2007-08-01 276.400 8,753 -250 0.01% 2,419,329
2007-08-02 2007-07-31 287.200 9,003 -80 0.01% 2,585,662
2007-07-31 2007-07-27 288.000 9,083 +125 0.01% 2,615,904
2007-07-30 2007-07-26 298.000 8,958 -32 0.01% 2,669,484
2007-07-27 2007-07-25 292.800 8,990 +125 0.01% 2,632,272
2007-07-26 2007-07-24 300.000 8,865 +291 0.01% 2,659,500
2007-07-25 2007-07-23 292.000 8,574 -250 0.01% 2,503,608
2007-07-23 2007-07-19 296.000 8,824 -11 0.01% 2,611,904
2007-07-20 2007-07-18 299.200 8,835 -4 0.01% 2,643,432
2007-07-19 2007-07-17 312.800 8,839 -24 0.01% 2,764,839
2007-07-18 2007-07-16 298.400 8,863 -150 0.01% 2,644,719
2007-07-17 2007-07-13 295.600 9,013 -12 0.01% 2,664,243
2007-07-16 2007-07-12 296.800 9,025 -5 0.01% 2,678,620
2007-07-13 2007-07-11 296.000 9,030 -1,500 0.01% 2,672,880
2007-07-12 2007-07-10 300.000 10,530 +1,125 0.02% 3,159,000
2007-07-11 2007-07-09 315.600 9,405 +234 0.01% 2,968,218
2007-07-10 2007-07-06 314.800 9,171 -125 0.01% 2,887,031
2007-07-09 2007-07-05 322.800 9,296 -250 0.01% 3,000,749
2007-07-06 2007-07-04 333.600 9,546 -375 0.01% 3,184,546
2007-07-05 2007-07-03 316.400 9,921 -124 0.02% 3,139,004
2007-07-04 2007-06-29 296.400 10,045 +250 0.02% 2,977,338
2007-07-03 2007-06-28 280.000 9,795 -550 0.01% 2,742,600
2007-06-29 2007-06-27 280.000 10,345 -127 0.02% 2,896,600
2007-06-28 2007-06-26 280.000 10,472 +625 0.02% 2,932,160
2007-06-27 2007-06-25 291.200 9,847 +234 0.02% 2,867,446
2007-06-26 2007-06-22 300.000 9,613 0.01% 2,883,900

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