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: DAH SING SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.690 587,437 +0 0.31% 405,332
2025-10-13 2025-10-09 0.700 587,437 +0 0.31% 411,206
2025-10-10 2025-10-08 0.680 587,437 +0 0.31% 399,457
2025-10-09 2025-10-06 0.690 587,437 +0 0.31% 405,332
2025-10-08 2025-10-03 0.680 587,437 +0 0.31% 399,457
2025-10-06 2025-10-02 0.700 587,437 +0 0.31% 411,206
2025-10-03 2025-09-30 0.700 587,437 +850 0.31% 411,206
2025-09-03 2025-09-01 0.680 586,587 -125 0.31% 398,879
2025-08-26 2025-08-22 0.630 586,712 -12,000 0.31% 369,629
2025-07-22 2025-07-18 0.680 598,712 -37 0.32% 407,124
2025-06-18 2025-06-16 0.650 598,749 -120,000 0.32% 389,187
2025-06-16 2025-06-12 0.750 718,749 -6,750 0.38% 539,062
2025-06-13 2025-06-11 0.750 725,499 +138,000 0.39% 544,124
2025-05-30 2025-05-28 0.520 587,499 +375 0.31% 305,499
2025-04-10 2025-04-08 0.500 587,124 -42,000 0.31% 293,562
2025-04-01 2025-03-28 0.550 629,124 -750 0.33% 346,018
2025-02-18 2025-02-14 0.550 629,874 -250 0.33% 346,431
2024-12-03 2024-11-29 0.680 630,124 +50 0.33% 428,484
2024-11-04 2024-10-31 0.740 630,074 +300 0.33% 466,255
2024-10-29 2024-10-25 0.720 629,774 -9,000 0.33% 453,437
2024-10-09 2024-10-07 0.850 638,774 -39,000 0.34% 542,958
2024-10-04 2024-10-02 0.860 677,774 +48,000 0.36% 582,886
2024-07-23 2024-07-19 0.630 629,774 +250 0.33% 396,758
2024-07-05 2024-07-03 0.810 629,524 -18,000 0.33% 509,914
2024-07-03 2024-06-28 0.830 647,524 -18,000 0.34% 537,445
2024-06-28 2024-06-26 0.840 665,524 +45,000 0.35% 559,040
2024-06-26 2024-06-24 0.890 620,524 +45,000 0.33% 552,266
2024-06-25 2024-06-21 0.920 575,524 -24,000 0.31% 529,482
2024-06-21 2024-06-19 0.730 599,524 +200 0.32% 437,653
2024-06-17 2024-06-13 0.660 599,324 -3,000 0.32% 395,554
2024-06-11 2024-06-06 0.720 602,324 -87,000 0.32% 433,673
2024-05-28 2024-05-24 0.630 689,324 +93,000 0.37% 434,274
2024-05-24 2024-05-22 0.600 596,324 -87,000 0.32% 357,794
2024-05-22 2024-05-20 0.600 683,324 -60,000 0.36% 409,994
2024-05-17 2024-05-14 0.590 743,324 +90,000 0.40% 438,561
2024-05-09 2024-05-07 0.590 653,324 +56,975 0.35% 385,461
2024-05-08 2024-05-06 0.590 596,349 -150 0.32% 351,846
2024-04-12 2024-04-10 0.620 596,499 -2 0.32% 369,829
2024-03-08 2024-03-06 0.770 596,501 -48,000 0.32% 459,306
2024-02-29 2024-02-27 0.700 644,501 +45,000 0.34% 451,151
2024-02-28 2024-02-26 0.730 599,501 +3,000 0.32% 437,636
2024-02-27 2024-02-23 0.780 596,501 +24,000 0.32% 465,271
2024-02-26 2024-02-22 0.710 572,501 +33,000 0.30% 406,476
2024-01-25 2024-01-23 0.630 539,501 -3,000 0.29% 339,886
2024-01-19 2024-01-17 0.690 542,501 -48,000 0.29% 374,326
2024-01-17 2024-01-15 0.770 590,501 +3,000 0.31% 454,686
2024-01-16 2024-01-12 0.830 587,501 -3,000 0.31% 487,626
2024-01-10 2024-01-08 0.900 590,501 +18,000 0.31% 531,451
2024-01-03 2023-12-29 0.430 572,501 +250 0.30% 246,175
2023-11-28 2023-11-24 0.495 572,251 +3,000 0.30% 283,264
2023-11-03 2023-11-01 0.400 569,251 +250 0.30% 227,700
2023-07-10 2023-07-06 0.750 569,001 -600 0.30% 426,751
2023-04-21 2023-04-19 1.040 569,601 -400 0.30% 592,385
2023-03-14 2023-03-10 1.000 570,001 -500 0.30% 570,001
2023-02-15 2023-02-13 0.960 570,501 -50,100 0.30% 547,681
2022-12-13 2022-12-09 1.040 620,601 -10,000 0.33% 645,425
2022-12-05 2022-12-01 1.000 630,601 -12,000 0.34% 630,601
2022-12-01 2022-11-29 0.970 642,601 +81,000 0.34% 623,323
2022-11-15 2022-11-11 1.220 561,601 -33,000 0.30% 685,153
2022-11-11 2022-11-09 1.240 594,601 +21,000 0.32% 737,305
2022-11-07 2022-11-03 0.860 573,601 -15,000 0.30% 493,297
2022-11-03 2022-11-01 0.950 588,601 +26,250 0.31% 559,171
2022-07-04 2022-06-29 1.440 562,351 -12,000 0.30% 809,785
2022-06-30 2022-06-28 1.470 574,351 +72,000 0.31% 844,296
2022-06-27 2022-06-23 1.620 502,351 +9,000 0.27% 813,809
2022-06-24 2022-06-22 1.750 493,351 -89,050 0.26% 863,364
2022-06-23 2022-06-21 1.490 582,401 +21,000 0.31% 867,777
2022-06-21 2022-06-17 1.270 561,401 -9,000 0.30% 712,979
2022-06-20 2022-06-16 1.290 570,401 -30,000 0.30% 735,817
2022-06-15 2022-06-13 1.370 600,401 +30,000 0.32% 822,549
2022-06-14 2022-06-10 1.240 570,401 -60,000 0.30% 707,297
2022-06-13 2022-06-09 1.150 630,401 +9,000 0.34% 724,961
2022-06-02 2022-05-31 1.110 621,401 +60,000 0.33% 689,755
2022-05-12 2022-05-10 1.040 561,401 +125 0.30% 583,857
2022-04-22 2022-04-20 1.140 561,276 +12,000 0.30% 639,855
2022-04-21 2022-04-19 1.240 549,276 -15,000 0.29% 681,102
2022-04-20 2022-04-14 1.180 564,276 -36,000 0.30% 665,846
2022-04-19 2022-04-13 1.160 600,276 -5,000 0.32% 696,320
2022-04-14 2022-04-12 0.980 605,276 +18,000 0.32% 593,170
2022-04-12 2022-04-08 1.040 587,276 -27,000 0.31% 610,767
2022-04-08 2022-04-06 0.970 614,276 +18,000 0.33% 595,848
2022-03-08 2022-03-04 1.000 596,276 -24,000 0.32% 596,276
2022-03-07 2022-03-03 1.030 620,276 +24,000 0.33% 638,884
2022-01-26 2022-01-24 1.060 596,276 +18,000 0.32% 632,053
2022-01-13 2022-01-11 1.130 578,276 -12,000 0.31% 653,452
2022-01-07 2022-01-05 1.210 590,276 +6,000 0.31% 714,234
2022-01-06 2022-01-04 1.230 584,276 +15,000 0.31% 718,659
2021-12-21 2021-12-17 1.190 569,276 -36,000 0.30% 677,438
2021-12-14 2021-12-10 1.190 605,276 -30,000 0.32% 720,278
2021-12-13 2021-12-09 1.270 635,276 -3,000 0.34% 806,801
2021-12-03 2021-12-01 1.050 638,276 -18,000 0.34% 670,190
2021-12-02 2021-11-30 1.130 656,276 -21,000 0.35% 741,592
2021-12-01 2021-11-29 1.240 677,276 +72,900 0.36% 839,822
2021-11-09 2021-11-05 0.900 604,376 -1,250 0.32% 543,938
2021-11-01 2021-10-28 0.910 605,626 -9,000 0.32% 551,120
2021-10-22 2021-10-20 1.090 614,626 -9,000 0.33% 669,942
2021-10-12 2021-10-08 0.950 623,626 -6,000 0.33% 592,445
2021-10-05 2021-09-30 0.890 629,626 -12,000 0.33% 560,367
2021-09-30 2021-09-28 0.900 641,626 +9,000 0.34% 577,463
2021-09-29 2021-09-27 0.870 632,626 +6,000 0.34% 550,385
2021-09-27 2021-09-23 0.980 626,626 -18,000 0.33% 614,093
2021-09-21 2021-09-17 0.960 644,626 -6,000 0.34% 618,841
2021-09-17 2021-09-15 1.000 650,626 -51,000 0.35% 650,626
2021-09-15 2021-09-13 1.060 701,626 +18,000 0.37% 743,724
2021-09-13 2021-09-09 1.010 683,626 +48,000 0.36% 690,462
2021-09-10 2021-09-08 0.970 635,626 -12,000 0.34% 616,557
2021-09-09 2021-09-07 1.030 647,626 +12,000 0.34% 667,055
2021-07-30 2021-07-28 0.770 635,626 -3,000 0.34% 489,432
2021-07-28 2021-07-26 0.800 638,626 +6,000 0.34% 510,901
2021-07-20 2021-07-16 0.880 632,626 +6,000 0.34% 556,711
2021-06-29 2021-06-25 1.050 626,626 +6,000 0.33% 657,957
2021-06-28 2021-06-24 1.030 620,626 -30,000 0.33% 639,245
2021-06-23 2021-06-21 1.050 650,626 +6,000 0.35% 683,157
2021-06-22 2021-06-18 1.070 644,626 -3,000 0.34% 689,750
2021-06-07 2021-06-03 1.100 647,626 -250 0.34% 712,389
2021-05-28 2021-05-26 1.090 647,876 -33,600 0.34% 706,185
2021-05-13 2021-05-11 1.220 681,476 +15,000 0.36% 831,401
2021-05-12 2021-05-10 1.290 666,476 -25,800 0.35% 859,754
2021-05-11 2021-05-07 1.180 692,276 +9,000 0.37% 816,886
2021-04-30 2021-04-28 1.030 683,276 -15,000 0.36% 703,774
2021-04-29 2021-04-27 1.040 698,276 -39 0.37% 726,207
2021-04-22 2021-04-20 1.040 698,315 +15,000 0.37% 726,248
2021-04-16 2021-04-14 1.060 683,315 +750 0.36% 724,314
2021-04-09 2021-04-07 1.090 682,565 -5 0.36% 743,996
2021-04-08 2021-04-01 1.090 682,570 +15,000 0.36% 744,001
2021-03-31 2021-03-29 1.080 667,570 -24,000 0.35% 720,976
2021-03-29 2021-03-25 1.070 691,570 +15,000 0.37% 739,980
2021-03-26 2021-03-24 1.100 676,570 +6,000 0.36% 744,227
2021-03-11 2021-03-09 1.140 670,570 +42,000 0.36% 764,450
2021-03-10 2021-03-08 1.140 628,570 -10 0.33% 716,570
2021-03-09 2021-03-05 1.180 628,580 +45,000 0.33% 741,724
2021-03-02 2021-02-26 1.200 583,580 -9,000 0.31% 700,296
2021-03-01 2021-02-25 1.230 592,580 +12,000 0.31% 728,873
2021-02-26 2021-02-24 1.160 580,580 +30,000 0.31% 673,473
2021-02-22 2021-02-18 1.360 550,580 +12,000 0.29% 748,789
2021-02-19 2021-02-17 1.330 538,580 -42,000 0.29% 716,311
2021-02-18 2021-02-16 1.230 580,580 +16,750 0.31% 714,113
2021-02-17 2021-02-11 1.150 563,830 -123,000 0.30% 648,404
2021-02-16 2021-02-09 1.200 686,830 -30,000 0.37% 824,196
2021-01-27 2021-01-25 1.140 716,830 +72,000 0.38% 817,186
2021-01-26 2021-01-22 1.160 644,830 +42,000 0.34% 748,003
2021-01-25 2021-01-21 1.210 602,830 -9,000 0.32% 729,424
2021-01-22 2021-01-20 1.130 611,830 +30,000 0.33% 691,368
2021-01-21 2021-01-19 1.170 581,830 -9,000 0.31% 680,741
2021-01-18 2021-01-14 1.100 590,830 +7,500 0.31% 649,913
2021-01-13 2021-01-11 1.070 583,330 +15,000 0.31% 624,163
2021-01-11 2021-01-07 1.130 568,330 +57,000 0.30% 642,213
2021-01-08 2021-01-06 1.110 511,330 -2,500 0.27% 567,576
2021-01-07 2021-01-05 1.140 513,830 -21,000 0.27% 585,766
2021-01-06 2021-01-04 1.120 534,830 +6,000 0.28% 599,010
2021-01-05 2020-12-31 1.110 528,830 -9,000 0.28% 587,001
2021-01-04 2020-12-29 1.140 537,830 -2 0.29% 613,126
2020-12-30 2020-12-28 1.180 537,832 +2,950 0.29% 634,642
2020-12-29 2020-12-24 1.160 534,882 -21,000 0.28% 620,463
2020-12-28 2020-12-22 1.190 555,882 +51,000 0.30% 661,500
2020-12-23 2020-12-21 1.400 504,882 -90,000 0.27% 706,835
2020-12-18 2020-12-16 0.900 594,882 +36,000 0.32% 535,394
2020-12-15 2020-12-11 0.940 558,882 -30,000 0.30% 525,349
2020-12-10 2020-12-08 0.960 588,882 -15,000 0.31% 565,327
2020-12-09 2020-12-07 1.010 603,882 -210,000 0.32% 609,921
2020-11-30 2020-11-26 0.840 813,882 -6,000 0.43% 683,661
2020-11-26 2020-11-24 0.920 819,882 +15,050 0.44% 754,291
2020-11-25 2020-11-23 0.840 804,832 +37 0.43% 676,059
2020-11-13 2020-11-11 0.840 804,795 +87,000 0.43% 676,028
2020-11-11 2020-11-09 0.850 717,795 +90,000 0.38% 610,126
2020-10-28 2020-10-23 1.060 627,795 +15,000 0.33% 665,463
2020-10-27 2020-10-22 1.100 612,795 +18,000 0.33% 674,074
2020-10-21 2020-10-19 0.930 594,795 -500 0.32% 553,159
2020-10-16 2020-10-14 0.970 595,295 +500 0.32% 577,436
2020-10-05 2020-09-29 0.880 594,795 -500 0.32% 523,420
2020-09-30 2020-09-28 0.870 595,295 +2,250 0.32% 517,907
2020-09-17 2020-09-15 1.110 593,045 -25 0.32% 658,280
2020-09-10 2020-09-08 1.130 593,070 +6,000 0.32% 670,169
2020-09-08 2020-09-04 1.190 587,070 -250 0.31% 698,613
2020-09-04 2020-09-02 1.250 587,320 -21,000 0.31% 734,150
2020-09-01 2020-08-28 1.280 608,320 +21,000 0.32% 778,650
2020-08-27 2020-08-25 1.370 587,320 +6,000 0.31% 804,628
2020-08-24 2020-08-20 1.400 581,320 -3,000 0.31% 813,848
2020-08-21 2020-08-19 1.400 584,320 +12,000 0.31% 818,048
2020-08-18 2020-08-14 1.410 572,320 -26,750 0.30% 806,971
2020-08-14 2020-08-12 1.420 599,070 -3,000 0.32% 850,679
2020-08-13 2020-08-11 1.430 602,070 -9,000 0.32% 860,960
2020-08-12 2020-08-10 1.470 611,070 -15,000 0.32% 898,273
2020-08-11 2020-08-07 1.500 626,070 +18,000 0.33% 939,105
2020-08-10 2020-08-06 1.410 608,070 -12,000 0.32% 857,379
2020-08-07 2020-08-05 1.370 620,070 -12,000 0.33% 849,496
2020-08-03 2020-07-30 1.370 632,070 +9,000 0.34% 865,936
2020-07-28 2020-07-24 1.460 623,070 -27,000 0.33% 909,682
2020-07-27 2020-07-23 1.510 650,070 -23,500 0.35% 981,606
2020-07-24 2020-07-22 1.440 673,570 -6,000 0.36% 969,941
2020-07-23 2020-07-21 1.510 679,570 +21,000 0.36% 1,026,151
2020-07-22 2020-07-20 1.420 658,570 +3,000 0.35% 935,169
2020-07-21 2020-07-17 1.500 655,570 +30,000 0.35% 983,355
2020-07-20 2020-07-16 1.380 625,570 +21,000 0.33% 863,287
2020-07-17 2020-07-15 1.600 604,570 -121,750 0.32% 967,312
2020-07-16 2020-07-14 1.080 726,320 +39,000 0.39% 784,426
2020-07-15 2020-07-13 1.220 687,320 -12,000 0.37% 838,530
2020-07-14 2020-07-10 1.270 699,320 -3,000 0.37% 888,136
2020-07-10 2020-07-08 1.360 702,320 -18,000 0.37% 955,155
2020-07-09 2020-07-07 1.400 720,320 -4,225 0.38% 1,008,448
2020-07-08 2020-07-06 1.370 724,545 +102,000 0.39% 992,627
2020-07-06 2020-07-02 1.510 622,545 +90,000 0.33% 940,043
2020-07-03 2020-06-30 1.660 532,545 +15,000 0.28% 884,025
2020-07-02 2020-06-29 1.830 517,545 -373,825 0.28% 947,107
2020-06-30 2020-06-26 1.600 891,370 +395,725 0.47% 1,426,192
2020-06-01 2020-05-28 0.430 495,645 -5,250 0.26% 213,127
2020-05-18 2020-05-14 0.445 500,895 -325 0.27% 222,898
2020-04-22 2020-04-20 0.435 501,220 -975 0.27% 218,031
2020-04-09 2020-04-07 0.450 502,195 -250 0.27% 225,988
2020-04-06 2020-04-02 0.435 502,445 +13 0.27% 218,564
2020-03-05 2020-03-03 0.640 502,432 -1 0.27% 321,556
2020-01-21 2020-01-17 0.830 502,433 -6,000 0.27% 417,019
2020-01-13 2020-01-09 0.840 508,433 -850 0.27% 427,084
2019-12-13 2019-12-11 0.760 509,283 -9,900 0.27% 387,055
2019-11-05 2019-11-01 1.100 519,183 -600 0.28% 571,101
2019-10-29 2019-10-25 1.120 519,783 -8,700 0.28% 582,157
2019-10-25 2019-10-23 0.990 528,483 -300 0.28% 523,198
2019-10-16 2019-10-14 0.980 528,783 -7,500 0.28% 518,207
2019-09-19 2019-09-17 1.030 536,283 +450 0.29% 552,371
2019-09-06 2019-09-04 1.030 535,833 -3,900 0.28% 551,908
2019-09-02 2019-08-29 0.970 539,733 +6,000 0.29% 523,541
2019-08-22 2019-08-20 1.250 533,733 -3,600 0.28% 667,166
2019-08-21 2019-08-19 1.150 537,333 -3,900 0.29% 617,933
2019-08-19 2019-08-15 1.190 541,233 -250 0.29% 644,067
2019-08-13 2019-08-09 1.170 541,483 +900 0.29% 633,535
2019-08-06 2019-08-02 1.200 540,583 -2,100 0.29% 648,700
2019-07-31 2019-07-29 1.260 542,683 -500 0.29% 683,781
2019-07-23 2019-07-19 1.290 543,183 -1,500 0.29% 700,706
2019-06-12 2019-06-10 1.360 544,683 -2,700 0.29% 740,769
2019-05-29 2019-05-27 1.210 547,383 +3,300 0.29% 662,333
2019-05-16 2019-05-14 1.300 544,083 +250 0.29% 707,308
2019-04-16 2019-04-12 1.560 543,833 -4,500 0.29% 848,379
2019-04-15 2019-04-11 1.510 548,333 -14,400 0.29% 827,983
2019-04-11 2019-04-09 1.540 562,733 -8,400 0.30% 866,609
2019-04-10 2019-04-08 1.560 571,133 -3,000 0.30% 890,967
2019-04-08 2019-04-03 1.550 574,133 +6,900 0.31% 889,906
2019-04-04 2019-04-02 1.520 567,233 +10,500 0.30% 862,194
2019-04-03 2019-04-01 1.530 556,733 -1,000 0.30% 851,801
2019-03-29 2019-03-27 1.500 557,733 +5,400 0.30% 836,599
2019-03-18 2019-03-14 1.580 552,333 -94,500 0.29% 872,686
2019-03-14 2019-03-12 1.620 646,833 +6,900 0.34% 1,047,869
2019-03-13 2019-03-11 1.550 639,933 +9,300 0.34% 991,896
2019-03-08 2019-03-06 1.670 630,633 -5,400 0.34% 1,053,157
2019-03-06 2019-03-04 1.550 636,033 +550 0.34% 985,851
2019-03-04 2019-02-28 1.550 635,483 +7,000 0.34% 984,999
2019-02-28 2019-02-26 1.470 628,483 +1,100 0.33% 923,870
2019-02-27 2019-02-25 1.600 627,383 +16,200 0.33% 1,003,813
2019-02-25 2019-02-21 1.480 611,183 +600 0.32% 904,551
2019-02-22 2019-02-20 1.470 610,583 +3,750 0.32% 897,557
2019-02-21 2019-02-19 1.600 606,833 +9,000 0.32% 970,933
2019-02-20 2019-02-18 1.470 597,833 +29,400 0.32% 878,815
2019-02-11 2019-02-04 1.380 568,433 +19,800 0.30% 784,438
2019-01-30 2019-01-28 1.200 548,633 -6,900 0.29% 658,360
2019-01-29 2019-01-25 1.210 555,533 +3,000 0.30% 672,195
2019-01-03 2018-12-31 1.200 552,533 -8,700 0.29% 663,040
2019-01-02 2018-12-27 1.250 561,233 +2,100 0.30% 701,541
2018-12-28 2018-12-24 1.290 559,133 +2,100 0.30% 721,282
2018-12-18 2018-12-14 1.250 557,033 +1,800 0.30% 696,291
2018-12-06 2018-12-04 1.280 555,233 +2,100 0.30% 710,698
2018-12-03 2018-11-29 1.270 553,133 +3,000 0.29% 702,479
2018-11-30 2018-11-28 1.330 550,133 -6,000 0.29% 731,677
2018-11-15 2018-11-13 1.300 556,133 +1,800 0.30% 722,973
2018-11-13 2018-11-09 1.280 554,333 -6,600 0.29% 709,546
2018-11-05 2018-11-01 1.320 560,933 +3,000 0.30% 740,432
2018-11-01 2018-10-30 1.280 557,933 +3,000 0.30% 714,154
2018-10-31 2018-10-29 1.350 554,933 +2,700 0.29% 749,160
2018-10-16 2018-10-12 1.320 552,233 +2,400 0.29% 728,948
2018-10-15 2018-10-11 1.340 549,833 +6,000 0.29% 736,776
2018-10-09 2018-10-05 1.400 543,833 -6,300 0.29% 761,366
2018-10-02 2018-09-27 1.360 550,133 -750 0.29% 748,181
2018-09-27 2018-09-24 1.410 550,883 +4,200 0.29% 776,745
2018-08-30 2018-08-28 1.210 546,683 +7,500 0.29% 661,486
2018-08-27 2018-08-23 1.270 539,183 -1,750 0.29% 684,762
2018-08-21 2018-08-17 1.280 540,933 +900 0.29% 692,394
2018-08-07 2018-08-03 1.380 540,033 +600 0.29% 745,246
2018-08-01 2018-07-30 1.280 539,433 +9,900 0.29% 690,474
2018-07-27 2018-07-25 1.210 529,533 -10,500 0.28% 640,735
2018-07-24 2018-07-20 1.210 540,033 +7,800 0.29% 653,440
2018-07-20 2018-07-18 1.240 532,233 +2,700 0.28% 659,969
2018-07-10 2018-07-06 1.280 529,533 +15,300 0.28% 677,802
2018-04-26 2018-04-24 1.760 514,233 -875 0.27% 905,050
2018-03-27 2018-03-23 1.790 515,108 +6,000 0.27% 922,043
2018-03-19 2018-03-15 1.860 509,108 -15,000 0.27% 946,941
2018-03-07 2018-03-05 1.880 524,108 -21,600 0.28% 985,323
2018-02-28 2018-02-26 1.910 545,708 -11,100 0.29% 1,042,302
2018-02-23 2018-02-21 1.870 556,808 -9,000 0.30% 1,041,231
2018-02-22 2018-02-20 1.920 565,808 +3,000 0.30% 1,086,351
2018-02-21 2018-02-15 1.990 562,808 +8,100 0.30% 1,119,988
2018-02-14 2018-02-12 1.860 554,708 -3,900 0.29% 1,031,757
2018-02-09 2018-02-07 1.880 558,608 -7,800 0.30% 1,050,183
2018-02-07 2018-02-05 1.950 566,408 -7,500 0.30% 1,104,496
2018-02-02 2018-01-31 1.980 573,908 -3,900 0.31% 1,136,338
2018-02-01 2018-01-30 1.970 577,808 -23,700 0.31% 1,138,282
2018-01-31 2018-01-29 2.030 601,508 +2,100 0.32% 1,221,061
2018-01-30 2018-01-26 2.030 599,408 -6,300 0.32% 1,216,798
2018-01-24 2018-01-22 2.000 605,708 +2,700 0.32% 1,211,416
2018-01-22 2018-01-18 2.070 603,008 -4,200 0.32% 1,248,227
2018-01-18 2018-01-16 2.170 607,208 +3,300 0.32% 1,317,641
2018-01-17 2018-01-15 2.200 603,908 +4,500 0.32% 1,328,598
2018-01-15 2018-01-11 2.250 599,408 -1,250 0.32% 1,348,668
2018-01-12 2018-01-10 2.250 600,658 +8,700 0.32% 1,351,480
2018-01-10 2018-01-08 2.150 591,958 +275 0.31% 1,272,710
2018-01-09 2018-01-05 2.060 591,683 -60,000 0.31% 1,218,867
2018-01-08 2018-01-04 1.970 651,683 -3,900 0.35% 1,283,816
2018-01-04 2018-01-02 1.900 655,583 -3,200 0.35% 1,245,608
2017-12-29 2017-12-27 1.920 658,783 +9,900 0.35% 1,264,863
2017-12-28 2017-12-22 1.850 648,883 -21,900 0.34% 1,200,434
2017-12-20 2017-12-18 1.860 670,783 +28,500 0.36% 1,247,656
2017-12-18 2017-12-14 1.900 642,283 +6,000 0.34% 1,220,338
2017-12-15 2017-12-13 2.000 636,283 +2,700 0.34% 1,272,566
2017-12-08 2017-12-06 1.840 633,583 +21,000 0.34% 1,165,793
2017-12-04 2017-11-30 1.980 612,583 +10,500 0.33% 1,212,914
2017-12-01 2017-11-29 2.050 602,083 +18,300 0.32% 1,234,270
2017-11-29 2017-11-27 2.160 583,783 -6,000 0.31% 1,260,971
2017-11-24 2017-11-22 2.200 589,783 +2,100 0.31% 1,297,523
2017-11-23 2017-11-21 2.200 587,683 +30,000 0.31% 1,292,903
2017-11-21 2017-11-17 2.170 557,683 -30,000 0.30% 1,210,172
2017-11-20 2017-11-16 2.220 587,683 -1,200 0.31% 1,304,656
2017-11-17 2017-11-15 2.230 588,883 +48,600 0.31% 1,313,209
2017-11-16 2017-11-14 2.260 540,283 +13,500 0.29% 1,221,040
2017-11-15 2017-11-13 2.300 526,783 -5,700 0.28% 1,211,601
2017-11-14 2017-11-10 2.290 532,483 +750 0.28% 1,219,386
2017-11-09 2017-11-07 2.300 531,733 -11,100 0.28% 1,222,986
2017-11-08 2017-11-06 2.300 542,833 -2,400 0.29% 1,248,516
2017-11-06 2017-11-02 2.350 545,233 -14,100 0.29% 1,281,298
2017-11-02 2017-10-31 2.350 559,333 -4,800 0.30% 1,314,433
2017-11-01 2017-10-30 2.400 564,133 +1,200 0.30% 1,353,919
2017-10-26 2017-10-24 2.440 562,933 +4,500 0.30% 1,373,557
2017-10-25 2017-10-23 2.500 558,433 +300 0.30% 1,396,082
2017-10-19 2017-10-17 2.500 558,133 +4,800 0.30% 1,395,332
2017-10-18 2017-10-16 2.500 553,333 -22,500 0.29% 1,383,332
2017-10-17 2017-10-13 2.490 575,833 -6,050 0.31% 1,433,824
2017-10-13 2017-10-11 2.470 581,883 -9,300 0.31% 1,437,251
2017-10-12 2017-10-10 2.600 591,183 +49,200 0.31% 1,537,076
2017-10-11 2017-10-09 2.450 541,983 -45,000 0.29% 1,327,858
2017-10-09 2017-10-04 2.230 586,983 -250 0.31% 1,308,972
2017-09-27 2017-09-25 2.250 587,233 +9,775 0.31% 1,321,274
2017-09-26 2017-09-22 2.320 577,458 -9,900 0.31% 1,339,703
2017-09-19 2017-09-15 2.300 587,358 +10,200 0.31% 1,350,923
2017-09-18 2017-09-14 2.360 577,158 -15,000 0.31% 1,362,093
2017-09-14 2017-09-12 2.320 592,158 +3,300 0.31% 1,373,807
2017-09-11 2017-09-07 2.350 588,858 +6,000 0.31% 1,383,816
2017-09-08 2017-09-06 2.330 582,858 -14,400 0.31% 1,358,059
2017-09-07 2017-09-05 2.330 597,258 -15,300 0.32% 1,391,611
2017-09-06 2017-09-04 2.260 612,558 +10,500 0.33% 1,384,381
2017-08-31 2017-08-29 2.260 602,058 -75 0.32% 1,360,651
2017-08-07 2017-08-03 2.290 602,133 -15,000 0.32% 1,378,885
2017-08-03 2017-08-01 2.380 617,133 -9,000 0.33% 1,468,777
2017-08-02 2017-07-31 2.450 626,133 -45,000 0.33% 1,534,026
2017-07-31 2017-07-27 2.300 671,133 -1,500 0.36% 1,543,606
2017-07-26 2017-07-24 2.300 672,633 -16,200 0.36% 1,547,056
2017-07-25 2017-07-21 2.380 688,833 -18,125 0.37% 1,639,423
2017-07-24 2017-07-20 2.400 706,958 -15,000 0.38% 1,696,699
2017-07-21 2017-07-19 2.350 721,958 -98,450 0.38% 1,696,601
2017-07-17 2017-07-13 2.240 820,408 +11,700 0.44% 1,837,714
2017-07-14 2017-07-12 2.290 808,708 -28,500 0.43% 1,851,941
2017-07-11 2017-07-07 2.220 837,208 -3,000 0.45% 1,858,602
2017-07-07 2017-07-05 2.250 840,208 +24,000 0.45% 1,890,468
2017-07-06 2017-07-04 2.300 816,208 -15,300 0.43% 1,877,278
2017-07-05 2017-07-03 2.300 831,508 -3,000 0.44% 1,912,468
2017-07-04 2017-06-30 2.280 834,508 +15,000 0.44% 1,902,678
2017-06-30 2017-06-28 2.200 819,508 +9,300 0.44% 1,802,918
2017-06-29 2017-06-27 2.280 810,208 +20,700 0.43% 1,847,274
2017-06-26 2017-06-22 2.470 789,508 -13,500 0.42% 1,950,085
2017-06-23 2017-06-21 2.360 803,008 +17,400 0.43% 1,895,099
2017-06-22 2017-06-20 2.400 785,608 +12,300 0.42% 1,885,459
2017-06-21 2017-06-19 2.440 773,308 -3,000 0.41% 1,886,872
2017-06-20 2017-06-16 2.470 776,308 +1,200 0.41% 1,917,481
2017-06-16 2017-06-14 2.490 775,108 +900 0.41% 1,930,019
2017-06-15 2017-06-13 2.500 774,208 -600 0.41% 1,935,520
2017-06-13 2017-06-09 2.380 774,808 +7,500 0.41% 1,844,043
2017-06-12 2017-06-08 2.430 767,308 +32,100 0.41% 1,864,558
2017-06-09 2017-06-07 2.480 735,208 +5,100 0.39% 1,823,316
2017-06-06 2017-06-02 2.550 730,108 +6,000 0.39% 1,861,775
2017-06-05 2017-06-01 2.550 724,108 -9,300 0.38% 1,846,475
2017-06-02 2017-05-31 2.550 733,408 -10,200 0.39% 1,870,190
2017-05-31 2017-05-26 2.700 743,608 -4,800 0.40% 2,007,742
2017-05-29 2017-05-25 2.750 748,408 -54,900 0.40% 2,058,122
2017-05-25 2017-05-23 2.490 803,308 +4,500 0.43% 2,000,237
2017-05-24 2017-05-22 2.600 798,808 -13,800 0.42% 2,076,901
2017-05-16 2017-05-12 2.380 812,608 +3,900 0.43% 1,934,007
2017-05-10 2017-05-08 2.200 808,708 -2,100 0.43% 1,779,158
2017-05-08 2017-05-04 2.290 810,808 +27,900 0.43% 1,856,750
2017-04-21 2017-04-19 2.310 782,908 -2,500 0.42% 1,808,517
2017-04-20 2017-04-18 2.250 785,408 -6,000 0.42% 1,767,168
2017-04-10 2017-04-06 2.600 791,408 -12,000 0.42% 2,057,661
2017-04-06 2017-04-03 2.600 803,408 -12,000 0.43% 2,088,861
2017-04-05 2017-03-31 2.600 815,408 +39,000 0.43% 2,120,061
2017-04-03 2017-03-30 2.700 776,408 +12,900 0.41% 2,096,302
2017-03-31 2017-03-29 2.650 763,508 +8,100 0.41% 2,023,296
2017-03-29 2017-03-27 2.800 755,408 +35,100 0.40% 2,115,142
2017-03-28 2017-03-24 2.800 720,308 +60,000 0.38% 2,016,862
2017-03-27 2017-03-23 2.800 660,308 +14,100 0.35% 1,848,862
2017-03-24 2017-03-22 2.800 646,208 +15,000 0.34% 1,809,382
2017-03-23 2017-03-21 2.850 631,208 +17,700 0.34% 1,798,943
2017-03-22 2017-03-20 2.900 613,508 -84,550 0.33% 1,779,173
2017-03-17 2017-03-15 2.750 698,058 -48,600 0.37% 1,919,659
2017-03-14 2017-03-10 2.800 746,658 +42,000 0.40% 2,090,642
2017-03-06 2017-03-02 2.850 704,658 -500 0.37% 2,008,275
2017-03-02 2017-02-28 2.950 705,158 +12,000 0.37% 2,080,216
2017-03-01 2017-02-27 2.900 693,158 +600 0.37% 2,010,158
2017-02-28 2017-02-24 2.950 692,558 +39,900 0.37% 2,043,046
2017-02-24 2017-02-22 3.050 652,658 +1,850 0.35% 1,990,607
2017-02-23 2017-02-21 3.150 650,808 -67,800 0.35% 2,050,045
2017-02-22 2017-02-20 2.950 718,608 -3,000 0.38% 2,119,894
2017-02-21 2017-02-17 3.000 721,608 +42,000 0.38% 2,164,824
2017-02-20 2017-02-16 3.100 679,608 +21,600 0.36% 2,106,785
2017-02-17 2017-02-15 3.100 658,008 +12,000 0.35% 2,039,825
2017-02-16 2017-02-14 2.950 646,008 -53,100 0.34% 1,905,724
2017-02-15 2017-02-13 3.050 699,108 +57,600 0.37% 2,132,279
2017-02-14 2017-02-10 2.950 641,508 -28,500 0.34% 1,892,449
2017-02-10 2017-02-08 2.900 670,008 +4,200 0.36% 1,943,023
2017-02-09 2017-02-07 2.900 665,808 -1 0.35% 1,930,843
2017-02-08 2017-02-06 2.850 665,809 +900 0.35% 1,897,556
2017-02-03 2017-02-01 2.900 664,909 +26,400 0.35% 1,928,236
2017-02-02 2017-01-27 3.050 638,509 -14,400 0.34% 1,947,452
2017-02-01 2017-01-25 3.050 652,909 -78,900 0.35% 1,991,372
2017-01-26 2017-01-24 2.950 731,809 -6,300 0.39% 2,158,837
2017-01-25 2017-01-23 2.900 738,109 +5,400 0.39% 2,140,516
2017-01-23 2017-01-19 2.900 732,709 +3,900 0.39% 2,124,856
2017-01-19 2017-01-17 2.900 728,809 -10,800 0.39% 2,113,546
2017-01-17 2017-01-13 2.900 739,609 +6,000 0.39% 2,144,866
2017-01-16 2017-01-12 2.900 733,609 +23,700 0.40% 2,127,466
2017-01-13 2017-01-11 2.900 709,909 +20,100 0.39% 2,058,736
2017-01-09 2017-01-05 3.150 689,809 -97,500 0.38% 2,172,898
2017-01-06 2017-01-04 2.700 787,309 +3,600 0.43% 2,125,734
2017-01-05 2017-01-03 2.800 783,709 +6,000 0.43% 2,194,385
2017-01-04 2016-12-30 2.750 777,709 +3,000 0.43% 2,138,700
2016-12-29 2016-12-23 2.700 774,709 -3,000 0.43% 2,091,714
2016-12-21 2016-12-19 2.950 777,709 +28,500 0.43% 2,294,242
2016-12-20 2016-12-16 3.050 749,209 +33,000 0.41% 2,285,087
2016-12-19 2016-12-15 3.150 716,209 +7,500 0.39% 2,256,058
2016-12-16 2016-12-14 3.350 708,709 -99,300 0.39% 2,374,175
2016-12-14 2016-12-12 2.900 808,009 +7,200 0.44% 2,343,226
2016-12-13 2016-12-09 3.000 800,809 -27,000 0.44% 2,402,427
2016-12-09 2016-12-07 3.150 827,809 +14,700 0.45% 2,607,598
2016-12-08 2016-12-06 3.150 813,109 +57,600 0.45% 2,561,293
2016-12-07 2016-12-05 3.600 755,509 +26,100 0.41% 2,719,832
2016-12-06 2016-12-02 3.800 729,409 +15,000 0.40% 2,771,754
2016-12-05 2016-12-01 3.850 714,409 -15,000 0.39% 2,750,475
2016-12-02 2016-11-30 3.850 729,409 +41,100 0.40% 2,808,225
2016-11-30 2016-11-28 3.900 688,309 +7,500 0.38% 2,684,405
2016-11-29 2016-11-25 4.000 680,809 -51,600 0.37% 2,723,236
2016-11-28 2016-11-24 3.850 732,409 -25,200 0.40% 2,819,775
2016-11-25 2016-11-23 3.950 757,609 +3,000 0.42% 2,992,556
2016-11-24 2016-11-22 3.950 754,609 +15,000 0.41% 2,980,706
2016-11-23 2016-11-21 3.900 739,609 -7,800 0.41% 2,884,475
2016-11-22 2016-11-18 3.900 747,409 +80,400 0.41% 2,914,895
2016-11-21 2016-11-17 4.100 667,009 +30,000 0.37% 2,734,737
2016-11-18 2016-11-16 4.250 637,009 -16,500 0.35% 2,707,288
2016-11-16 2016-11-14 4.150 653,509 -9,000 0.36% 2,712,062
2016-11-15 2016-11-11 4.200 662,509 +21,900 0.36% 2,782,538
2016-11-14 2016-11-10 4.050 640,609 -77,400 0.35% 2,594,466
2016-11-10 2016-11-08 4.050 718,009 +18,700 0.39% 2,907,936
2016-11-09 2016-11-07 4.200 699,309 -11,400 0.38% 2,937,098
2016-11-08 2016-11-04 4.150 710,709 +3,000 0.39% 2,949,442
2016-11-07 2016-11-03 4.150 707,709 +9,000 0.39% 2,936,992
2016-11-04 2016-11-02 4.250 698,709 +6,900 0.38% 2,969,513
2016-11-03 2016-11-01 4.350 691,809 -45,300 0.38% 3,009,369
2016-11-02 2016-10-31 3.700 737,109 +28,500 0.40% 2,727,303
2016-11-01 2016-10-28 4.300 708,609 -12,000 0.39% 3,047,019
2016-10-31 2016-10-27 4.550 720,609 -36,000 0.40% 3,278,771
2016-10-28 2016-10-26 4.400 756,609 +68,100 0.42% 3,329,080
2016-10-27 2016-10-25 4.750 688,509 +18,000 0.39% 3,270,418
2016-10-26 2016-10-24 5.000 670,509 +17,400 0.38% 3,352,545
2016-10-25 2016-10-20 5.000 653,109 +11,100 0.37% 3,265,545
2016-10-24 2016-10-19 4.850 642,009 +5,400 0.36% 3,113,744
2016-10-20 2016-10-18 4.900 636,609 +17,100 0.36% 3,119,384
2016-10-19 2016-10-17 5.100 619,509 +22,800 0.35% 3,159,496
2016-10-18 2016-10-14 4.850 596,709 +6,300 0.33% 2,894,039
2016-10-17 2016-10-13 4.950 590,409 +19,500 0.33% 2,922,525
2016-10-14 2016-10-12 4.600 570,909 +1,200 0.32% 2,626,181
2016-10-13 2016-10-11 4.750 569,709 +57,000 0.32% 2,706,118
2016-10-12 2016-10-07 4.950 512,709 +72,450 0.29% 2,537,910
2016-10-11 2016-10-06 5.000 440,259 +38,450 0.25% 2,201,295
2016-10-07 2016-10-05 2.900 401,809 -4,800 0.22% 1,165,246
2016-10-06 2016-10-04 3.000 406,609 +9,600 0.23% 1,219,827
2016-10-05 2016-10-03 3.100 397,009 +2,100 0.22% 1,230,728
2016-10-04 2016-09-30 2.900 394,909 +4,200 0.22% 1,145,236
2016-10-03 2016-09-29 2.950 390,709 -50,400 0.22% 1,152,592
2016-09-30 2016-09-28 3.300 441,109 +23,400 0.25% 1,455,660
2016-09-29 2016-09-27 3.150 417,709 -7,095 0.23% 1,315,783
2016-09-14 2016-09-12 1.680 424,804 +3,600 0.24% 713,671
2016-09-08 2016-09-06 1.710 421,204 -20,000 0.24% 720,259
2016-08-26 2016-08-24 1.570 441,204 +1,200 0.25% 692,690
2016-08-12 2016-08-10 1.560 440,004 -15,000 0.25% 686,406
2016-08-08 2016-08-04 1.570 455,004 -3,000 0.25% 714,356
2016-08-04 2016-08-01 1.620 458,004 -5,000 0.26% 741,966
2016-07-25 2016-07-21 1.610 463,004 -3,000 0.26% 745,436
2016-07-22 2016-07-20 1.600 466,004 +3,000 0.26% 745,606
2016-06-06 2016-06-02 1.740 463,004 -6,600 0.26% 805,627
2016-05-26 2016-05-24 1.760 469,604 +3,000 0.26% 826,503
2016-05-11 2016-05-09 1.900 466,604 +3,600 0.26% 886,548
2016-05-09 2016-05-05 2.080 463,004 -4,800 0.26% 963,048
2016-05-05 2016-05-03 1.880 467,804 -6,000 0.26% 879,472
2016-05-04 2016-04-29 1.900 473,804 -500 0.27% 900,228
2016-05-03 2016-04-28 1.830 474,304 -26,000 0.27% 867,976
2016-04-19 2016-04-15 1.750 500,304 -1,800 0.28% 875,532
2016-04-18 2016-04-14 1.780 502,104 +21,000 0.28% 893,745
2016-04-13 2016-04-11 1.810 481,104 +3,900 0.27% 870,798
2016-04-12 2016-04-08 1.730 477,204 -6,300 0.27% 825,563
2016-04-08 2016-04-06 1.790 483,504 +6,600 0.27% 865,472
2016-04-06 2016-04-01 1.770 476,904 +6,000 0.27% 844,120
2016-04-05 2016-03-31 1.860 470,904 -13,800 0.26% 875,881
2016-03-31 2016-03-29 1.930 484,704 +3,000 0.27% 935,479
2016-03-30 2016-03-24 1.780 481,704 +3,000 0.27% 857,433
2016-03-29 2016-03-23 1.820 478,704 -18,000 0.27% 871,241
2016-03-24 2016-03-22 1.900 496,704 -7,800 0.28% 943,738
2016-03-23 2016-03-21 1.950 504,504 -1,500 0.28% 983,783
2016-03-22 2016-03-18 2.030 506,004 +6,900 0.28% 1,027,188
2016-03-17 2016-03-15 2.100 499,104 -3,300 0.28% 1,048,118
2016-03-15 2016-03-11 2.040 502,404 -3,000 0.28% 1,024,904
2016-03-14 2016-03-10 2.070 505,404 +4,500 0.28% 1,046,186
2016-03-10 2016-03-08 2.310 500,904 +33,000 0.28% 1,157,088
2016-03-09 2016-03-07 1.980 467,904 -4,500 0.26% 926,450
2016-03-04 2016-03-02 1.480 472,404 -5,400 0.27% 699,158
2016-02-26 2016-02-24 1.380 477,804 -3,000 0.27% 659,370
2016-02-23 2016-02-19 1.290 480,804 -8,100 0.27% 620,237
2016-02-11 2016-02-04 1.240 488,904 -3,000 0.28% 606,241
2016-02-01 2016-01-28 1.160 491,904 -3,000 0.28% 570,609
2016-01-29 2016-01-27 1.160 494,904 +2,100 0.28% 574,089
2016-01-25 2016-01-21 1.400 492,804 +7,500 0.28% 689,926
2016-01-22 2016-01-20 1.480 485,304 +21,900 0.27% 718,250
2016-01-08 2016-01-06 1.760 463,404 -5,700 0.26% 815,591
2016-01-05 2015-12-31 1.770 469,104 +2,700 0.26% 830,314
2015-12-28 2015-12-22 1.670 466,404 -4,500 0.26% 778,895
2015-12-18 2015-12-16 1.770 470,904 -600 0.27% 833,500
2015-12-17 2015-12-15 1.850 471,504 +13 0.27% 872,282
2015-12-15 2015-12-11 1.940 471,491 +3,000 0.27% 914,693
2015-12-11 2015-12-09 1.870 468,491 +12,900 0.27% 876,078
2015-12-03 2015-12-01 2.030 455,591 +2,100 0.26% 924,850
2015-11-30 2015-11-26 2.040 453,491 -500 0.26% 925,122
2015-11-27 2015-11-25 2.030 453,991 -3,000 0.26% 921,602
2015-11-18 2015-11-16 2.120 456,991 -3,000 0.26% 968,821
2015-11-13 2015-11-11 2.180 459,991 +9,900 0.26% 1,002,780
2015-11-03 2015-10-30 2.290 450,091 -500 0.26% 1,030,708
2015-10-28 2015-10-26 2.260 450,591 +3,300 0.26% 1,018,336
2015-10-23 2015-10-20 2.300 447,291 -3,000 0.26% 1,028,769
2015-10-16 2015-10-14 2.300 450,291 +3,000 0.26% 1,035,669
2015-09-25 2015-09-23 2.470 447,291 -900 0.26% 1,104,809
2015-09-22 2015-09-18 2.460 448,191 -1,000 0.26% 1,102,550
2015-09-17 2015-09-15 2.550 449,191 -8 0.26% 1,145,437
2015-09-11 2015-09-09 2.500 449,199 +900 0.26% 1,122,997
2015-09-10 2015-09-08 2.490 448,299 -1,250 0.26% 1,116,265
2015-09-08 2015-09-04 2.470 449,549 -900 0.26% 1,110,386
2015-08-28 2015-08-26 2.430 450,449 +2,400 0.26% 1,094,591
2015-08-21 2015-08-19 2.800 448,049 -1,250 0.26% 1,254,537
2015-08-13 2015-08-11 3.050 449,299 -900 0.26% 1,370,362
2015-07-31 2015-07-29 3.000 450,199 +2,400 0.26% 1,350,597
2015-07-29 2015-07-27 3.100 447,799 +11,400 0.26% 1,388,177
2015-07-24 2015-07-22 3.450 436,399 +2,100 0.26% 1,505,577
2015-07-22 2015-07-20 3.350 434,299 +1,800 0.26% 1,454,902
2015-07-21 2015-07-17 3.450 432,499 +9,900 0.25% 1,492,122
2015-07-20 2015-07-16 3.450 422,599 +8,650 0.25% 1,457,967
2015-07-17 2015-07-15 3.600 413,949 -24,000 0.24% 1,490,216
2015-07-16 2015-07-14 3.400 437,949 +24,000 0.26% 1,489,027
2015-07-13 2015-07-09 3.050 413,949 -20,400 0.24% 1,262,544
2015-07-10 2015-07-08 2.500 434,349 +21,000 0.26% 1,085,872
2015-07-09 2015-07-07 3.000 413,349 +2,850 0.24% 1,240,047
2015-07-02 2015-06-29 4.500 410,499 -200 0.24% 1,847,245
2015-06-24 2015-06-22 4.550 410,699 -15,000 0.24% 1,868,680
2015-06-12 2015-06-10 5.300 425,699 +3,000 0.25% 2,256,205
2015-06-11 2015-06-09 5.500 422,699 -3,300 0.25% 2,324,844
2015-06-10 2015-06-08 5.500 425,999 -5,100 0.25% 2,342,994
2015-06-09 2015-06-05 5.400 431,099 +5,100 0.26% 2,327,935
2015-06-05 2015-06-03 5.600 425,999 +89,100 0.25% 2,385,594
2015-06-01 2015-05-28 5.700 336,899 +9,900 0.20% 1,920,324
2015-05-28 2015-05-26 5.700 326,999 -9,900 0.19% 1,863,894
2015-05-27 2015-05-22 6.000 336,899 +1,200 0.20% 2,021,394
2015-05-26 2015-05-21 5.400 335,699 -1,800 0.20% 1,812,775
2015-05-22 2015-05-20 5.500 337,499 -8,500 0.20% 1,856,244
2015-05-21 2015-05-19 5.700 345,999 -6,500 0.20% 1,972,194
2015-05-20 2015-05-18 5.400 352,499 -900 0.21% 1,903,495
2015-05-15 2015-05-13 4.700 353,399 +7,800 0.21% 1,660,975
2015-05-13 2015-05-11 5.000 345,599 -300 0.20% 1,727,995
2015-05-12 2015-05-08 4.900 345,899 +5,100 0.20% 1,694,905
2015-05-08 2015-05-06 5.000 340,799 +6,000 0.20% 1,703,995
2015-05-06 2015-05-04 5.000 334,799 -3,000 0.20% 1,673,995
2015-05-05 2015-04-30 5.300 337,799 +1,800 0.20% 1,790,335
2015-05-04 2015-04-29 5.200 335,999 +1,200 0.20% 1,747,195
2015-04-30 2015-04-28 5.300 334,799 +3,000 0.20% 1,774,435
2015-04-29 2015-04-27 4.950 331,799 -8,000 0.20% 1,642,405
2015-04-28 2015-04-24 4.800 339,799 -4,850 0.20% 1,631,035
2015-04-27 2015-04-23 4.850 344,649 +5,100 0.20% 1,671,548
2015-04-24 2015-04-22 4.900 339,549 -6,000 0.20% 1,663,790
2015-04-23 2015-04-21 4.800 345,549 -1,250 0.20% 1,658,635
2015-04-22 2015-04-20 4.600 346,799 -4,200 0.21% 1,595,275
2015-04-21 2015-04-17 4.900 350,999 +14,950 0.21% 1,719,895
2015-04-20 2015-04-16 5.300 336,049 -7,850 0.20% 1,781,060
2015-04-17 2015-04-15 5.400 343,899 +4,975 0.20% 1,857,055
2015-04-16 2015-04-14 5.100 338,924 -22,250 0.20% 1,728,512
2015-04-15 2015-04-13 4.400 361,174 -27,600 0.21% 1,589,166
2015-04-14 2015-04-10 4.000 388,774 +18,500 0.23% 1,555,096
2015-04-10 2015-04-08 3.600 370,274 +18,350 0.22% 1,332,986
2015-03-30 2015-03-26 3.400 351,924 -3,750 0.21% 1,196,542
2015-03-27 2015-03-25 3.450 355,674 -2,400 0.21% 1,227,075
2015-03-25 2015-03-23 3.350 358,074 -250 0.21% 1,199,548
2015-03-23 2015-03-19 3.300 358,324 +2,100 0.21% 1,182,469
2015-03-13 2015-03-11 3.750 356,224 -10,500 0.21% 1,335,840
2015-03-09 2015-03-05 4.400 366,724 +9,100 0.22% 1,613,586
2015-03-04 2015-03-02 3.700 357,624 -500 0.21% 1,323,209
2015-02-23 2015-02-16 3.600 358,124 -250 0.21% 1,289,246
2015-02-12 2015-02-10 3.600 358,374 -750 0.21% 1,290,146
2015-02-05 2015-02-03 3.900 359,124 -87,500 0.21% 1,400,584
2015-01-29 2015-01-27 4.050 446,624 +3,000 0.26% 1,808,827
2015-01-23 2015-01-21 4.100 443,624 +6,000 0.26% 1,818,858
2015-01-09 2015-01-07 4.750 437,624 -7,850 0.26% 2,078,714
2015-01-08 2015-01-06 4.600 445,474 +1,500 0.26% 2,049,180
2015-01-05 2014-12-31 4.000 443,974 +3,000 0.26% 1,775,896
2014-12-19 2014-12-17 4.150 440,974 -1,800 0.26% 1,830,042
2014-12-17 2014-12-15 4.350 442,774 -27,600 0.26% 1,926,067
2014-12-16 2014-12-12 4.300 470,374 +27,600 0.28% 2,022,608
2014-12-15 2014-12-11 4.500 442,774 +400 0.26% 1,992,483
2014-12-12 2014-12-10 4.600 442,374 -10,000 0.26% 2,034,920
2014-12-11 2014-12-09 4.800 452,374 -600 0.27% 2,171,395
2014-12-10 2014-12-08 5.300 452,974 -2,100 0.27% 2,400,762
2014-11-27 2014-11-25 6.500 455,074 -1,056,021 0.27% 2,957,981
2014-11-14 2014-11-12 6.920 1,511,095 +1,133,321 0.89% 10,456,777
2014-11-13 2014-11-11 6.640 377,774 -6,500 0.22% 2,508,419
2014-11-12 2014-11-10 6.680 384,274 +500 0.23% 2,566,950
2014-11-10 2014-11-06 6.760 383,774 -350 0.23% 2,594,312
2014-11-06 2014-11-04 7.080 384,124 +6,500 0.23% 2,719,598
2014-11-04 2014-10-31 6.840 377,624 -8,500 0.22% 2,582,948
2014-10-31 2014-10-29 6.520 386,124 -1,000 0.23% 2,517,528
2014-10-29 2014-10-27 6.320 387,124 +7,000 0.23% 2,446,624
2014-10-27 2014-10-23 6.480 380,124 +27,000 0.23% 2,463,204
2014-10-14 2014-10-10 6.880 353,124 +725 0.21% 2,429,493
2014-10-13 2014-10-09 6.920 352,399 +2,500 0.21% 2,438,601
2014-10-09 2014-10-07 7.000 349,899 +6,000 0.21% 2,449,293
2014-10-08 2014-10-06 7.120 343,899 -2,375 0.20% 2,448,561
2014-10-07 2014-10-03 6.880 346,274 +2,375 0.21% 2,382,365
2014-10-06 2014-09-30 6.760 343,899 +7,500 0.20% 2,324,757
2014-09-29 2014-09-25 7.480 336,399 -925 0.20% 2,516,265
2014-09-26 2014-09-24 7.600 337,324 -7,500 0.20% 2,563,662
2014-09-25 2014-09-23 7.760 344,824 +5,075 0.20% 2,675,834
2014-09-24 2014-09-22 7.440 339,749 +20,275 0.20% 2,527,733
2014-09-03 2014-09-01 8.920 319,474 -750 0.19% 2,849,708
2014-09-02 2014-08-29 9.000 320,224 -8,450 0.19% 2,882,016
2014-09-01 2014-08-28 9.120 328,674 -5,675 0.19% 2,997,507
2014-08-29 2014-08-27 9.280 334,349 -650 0.20% 3,102,759
2014-08-28 2014-08-26 9.240 334,999 +7,700 0.20% 3,095,391
2014-08-27 2014-08-25 9.440 327,299 +3,975 0.19% 3,089,703
2014-08-25 2014-08-21 10.000 323,324 -5,150 0.19% 3,233,240
2014-08-22 2014-08-20 10.400 328,474 -3,500 0.19% 3,416,130
2014-08-19 2014-08-15 9.040 331,974 -5,000 0.20% 3,001,045
2014-08-15 2014-08-13 8.960 336,974 +500 0.20% 3,019,287
2014-08-14 2014-08-12 8.760 336,474 +5,000 0.20% 2,947,512
2014-08-13 2014-08-11 8.800 331,474 +4,250 0.20% 2,916,971
2014-08-08 2014-08-06 8.680 327,224 -6,200 0.19% 2,840,304
2014-08-07 2014-08-05 8.760 333,424 -1,750 0.20% 2,920,794
2014-08-06 2014-08-04 8.880 335,174 +250 0.20% 2,976,345
2014-08-01 2014-07-30 8.760 334,924 -2,500 0.20% 2,933,934
2014-07-31 2014-07-29 9.080 337,424 +3,000 0.20% 3,063,810
2014-07-30 2014-07-28 8.840 334,424 -6,250 0.20% 2,956,308
2014-07-29 2014-07-25 9.000 340,674 -10,000 0.20% 3,066,066
2014-07-28 2014-07-24 8.800 350,674 +2,450 0.21% 3,085,931
2014-07-25 2014-07-23 8.520 348,224 -2,500 0.21% 2,966,868
2014-07-24 2014-07-22 8.480 350,724 -2,350 0.21% 2,974,140
2014-07-23 2014-07-21 8.360 353,074 -2,800 0.21% 2,951,699
2014-07-22 2014-07-18 8.360 355,874 +6,750 0.21% 2,975,107
2014-07-17 2014-07-15 8.800 349,124 -3,000 0.21% 3,072,291
2014-07-16 2014-07-14 8.520 352,124 -2,250 0.21% 3,000,096
2014-07-14 2014-07-10 9.000 354,374 -2,500 0.21% 3,189,366
2014-07-11 2014-07-09 8.760 356,874 -3,725 0.21% 3,126,216
2014-07-08 2014-07-04 8.920 360,599 -7,500 0.21% 3,216,543
2014-07-07 2014-07-03 9.240 368,099 +5,000 0.22% 3,401,235
2014-06-30 2014-06-26 8.880 363,099 +12,500 0.21% 3,224,319
2014-06-27 2014-06-25 8.320 350,599 -6,250 0.21% 2,916,984
2014-06-25 2014-06-23 8.400 356,849 -11,250 0.21% 2,997,532
2014-06-20 2014-06-18 9.440 368,099 -5,000 0.22% 3,474,855
2014-06-19 2014-06-17 9.520 373,099 -40,000 0.22% 3,551,902
2014-06-18 2014-06-16 9.200 413,099 +7,850 0.24% 3,800,511
2014-06-16 2014-06-12 9.960 405,249 +2,500 0.24% 4,036,280
2014-06-13 2014-06-11 10.200 402,749 +16,100 0.24% 4,108,040
2014-06-12 2014-06-10 9.640 386,649 -2,800 0.23% 3,727,296
2014-06-11 2014-06-09 9.680 389,449 +6,750 0.23% 3,769,866
2014-06-10 2014-06-06 8.840 382,699 +29,300 0.23% 3,383,059
2014-06-09 2014-06-05 9.000 353,399 +375 0.21% 3,180,591
2014-06-06 2014-06-04 7.400 353,024 +3,600 0.21% 2,612,378
2014-06-05 2014-06-03 7.720 349,424 +100 0.21% 2,697,553
2014-06-04 2014-05-30 6.440 349,324 -13,350 0.21% 2,249,647
2014-06-03 2014-05-29 6.880 362,674 +350 0.21% 2,495,197
2014-05-30 2014-05-28 7.240 362,324 +3,750 0.21% 2,623,226
2014-05-29 2014-05-27 7.240 358,574 -2,500 0.21% 2,596,076
2014-05-28 2014-05-26 7.400 361,074 +3,050 0.21% 2,671,948
2014-05-27 2014-05-23 7.360 358,024 +1,238 0.21% 2,635,057
2014-05-26 2014-05-22 8.040 356,786 -3,250 0.21% 2,868,559
2014-05-23 2014-05-21 6.880 360,036 +2,500 0.21% 2,477,048
2014-05-22 2014-05-20 6.040 357,536 -500 0.21% 2,159,517
2014-05-15 2014-05-13 6.560 358,036 +6,250 0.21% 2,348,716
2014-05-14 2014-05-12 6.760 351,786 +1,500 0.21% 2,378,073
2014-05-13 2014-05-09 6.360 350,286 -250 0.21% 2,227,819
2014-05-12 2014-05-08 6.160 350,536 +16,750 0.21% 2,159,302
2014-05-09 2014-05-07 6.080 333,786 -1,075 0.20% 2,029,419
2014-05-07 2014-05-02 6.160 334,861 +2,000 0.20% 2,062,744
2014-05-05 2014-04-30 6.520 332,861 +7,500 0.20% 2,170,254
2014-04-30 2014-04-28 6.560 325,361 -1,150 0.19% 2,134,368
2014-04-17 2014-04-15 7.120 326,511 +2,500 0.19% 2,324,758
2014-04-14 2014-04-10 7.760 324,011 +750 0.19% 2,514,325
2014-04-10 2014-04-08 8.000 323,261 +1,000 0.19% 2,586,088
2014-04-08 2014-04-04 8.480 322,261 -2,500 0.19% 2,732,773
2014-04-07 2014-04-03 8.440 324,761 +11,500 0.19% 2,740,983
2014-04-03 2014-04-01 8.520 313,261 +2,500 0.19% 2,668,984
2014-04-01 2014-03-28 8.600 310,761 -625 0.18% 2,672,545
2014-03-31 2014-03-27 8.560 311,386 +2,500 0.18% 2,665,464
2014-03-26 2014-03-24 8.840 308,886 -8,075 0.18% 2,730,552
2014-03-25 2014-03-21 8.600 316,961 +5,575 0.19% 2,725,865
2014-03-24 2014-03-20 8.640 311,386 -5,000 0.18% 2,690,375
2014-03-19 2014-03-17 8.920 316,386 -1,250 0.19% 2,822,163
2014-03-14 2014-03-12 9.080 317,636 -750 0.19% 2,884,135
2014-03-13 2014-03-11 9.200 318,386 -4,500 0.19% 2,929,151
2014-03-12 2014-03-10 9.280 322,886 +250 0.19% 2,996,382
2014-03-07 2014-03-05 9.320 322,636 +500 0.19% 3,006,968
2014-03-05 2014-03-03 9.200 322,136 +2,500 0.19% 2,963,651
2014-03-04 2014-02-28 9.400 319,636 +21 0.19% 3,004,578
2014-02-26 2014-02-24 9.560 319,615 -2,500 0.19% 3,055,519
2014-02-20 2014-02-18 9.560 322,115 -3,000 0.19% 3,079,419
2014-02-19 2014-02-17 9.600 325,115 +2,500 0.19% 3,121,104
2014-02-18 2014-02-14 9.760 322,615 -500 0.19% 3,148,722
2014-02-12 2014-02-10 9.440 323,115 -1,000 0.19% 3,050,206
2014-02-04 2014-01-28 9.280 324,115 +900 0.19% 3,007,787
2014-01-29 2014-01-27 9.040 323,215 +625 0.19% 2,921,864
2014-01-27 2014-01-23 9.680 322,590 -7,500 0.19% 3,122,671
2014-01-24 2014-01-22 9.720 330,090 +2,500 0.20% 3,208,475
2014-01-15 2014-01-13 10.400 327,590 -16,750 0.19% 3,406,936
2014-01-13 2014-01-09 10.000 344,340 +8,250 0.20% 3,443,400
2014-01-03 2013-12-31 9.720 336,090 +1,000 0.20% 3,266,795
2013-12-30 2013-12-24 9.360 335,090 +2,250 0.20% 3,136,442
2013-12-19 2013-12-17 9.480 332,840 +2,500 0.20% 3,155,323
2013-12-13 2013-12-11 10.200 330,340 -2,500 0.20% 3,369,468
2013-12-12 2013-12-10 10.400 332,840 +5,000 0.20% 3,461,536
2013-12-09 2013-12-05 10.000 327,840 -500 0.19% 3,278,400
2013-12-06 2013-12-04 10.600 328,340 +6,750 0.19% 3,480,404
2013-12-05 2013-12-03 10.600 321,590 +2,250 0.19% 3,408,854
2013-12-02 2013-11-28 10.600 319,340 -1,500 0.19% 3,385,004
2013-11-29 2013-11-27 10.400 320,840 +6,250 0.19% 3,336,736
2013-11-28 2013-11-26 10.200 314,590 +250 0.19% 3,208,818
2013-11-27 2013-11-25 10.800 314,340 -2,500 0.19% 3,394,872
2013-11-26 2013-11-22 10.800 316,840 +750 0.19% 3,421,872
2013-11-25 2013-11-21 11.200 316,090 -1,500 0.19% 3,540,208
2013-11-21 2013-11-19 9.960 317,590 -2,500 0.19% 3,163,196
2013-11-19 2013-11-15 9.840 320,090 -2,500 0.19% 3,149,686
2013-11-18 2013-11-14 9.840 322,590 +2,500 0.19% 3,174,286
2013-11-14 2013-11-12 9.680 320,090 +5,000 0.19% 3,098,471
2013-11-13 2013-11-11 10.000 315,090 -750 0.19% 3,150,900
2013-11-11 2013-11-07 10.000 315,840 +1,000 0.19% 3,158,400
2013-11-07 2013-11-05 10.200 314,840 +750 0.19% 3,211,368
2013-11-04 2013-10-31 10.800 314,090 -750 0.19% 3,392,172
2013-11-01 2013-10-30 10.200 314,840 +1,000 0.19% 3,211,368
2013-10-29 2013-10-25 9.960 313,840 -1,250 0.19% 3,125,846
2013-10-25 2013-10-23 10.200 315,090 +1,250 0.19% 3,213,918
2013-10-24 2013-10-22 10.400 313,840 +750 0.19% 3,263,936
2013-10-22 2013-10-18 10.400 313,090 +2,500 0.19% 3,256,136
2013-10-21 2013-10-17 11.200 310,590 +925 0.18% 3,478,608
2013-10-17 2013-10-15 9.720 309,665 +2,325 0.18% 3,009,944
2013-10-16 2013-10-11 9.680 307,340 +250 0.18% 2,975,051
2013-10-15 2013-10-10 9.600 307,090 +2,500 0.18% 2,948,064
2013-10-04 2013-10-02 9.480 304,590 -2,500 0.18% 2,887,513
2013-10-02 2013-09-27 9.720 307,090 -1,250 0.18% 2,984,915
2013-09-24 2013-09-19 9.960 308,340 -5,000 0.18% 3,071,066
2013-09-23 2013-09-18 10.200 313,340 -250 0.19% 3,196,068
2013-09-18 2013-09-16 10.000 313,590 -10,500 0.19% 3,135,900
2013-09-04 2013-09-02 10.600 324,090 -900 0.19% 3,435,354
2013-09-03 2013-08-30 10.200 324,990 +1,372 0.19% 3,314,898
2013-08-27 2013-08-23 10.800 323,618 -900 0.19% 3,495,074
2013-08-21 2013-08-19 10.600 324,518 +4,525 0.19% 3,439,891
2013-08-20 2013-08-16 10.600 319,993 +7,500 0.19% 3,391,926
2013-08-19 2013-08-15 10.800 312,493 -4,750 0.19% 3,374,924
2013-08-16 2013-08-13 11.400 317,243 -5,000 0.19% 3,616,570
2013-08-15 2013-08-12 11.000 322,243 +5,000 0.19% 3,544,673
2013-08-13 2013-08-09 10.800 317,243 +18,750 0.19% 3,426,224
2013-08-05 2013-08-01 9.880 298,493 -3,000 0.18% 2,949,111
2013-08-02 2013-07-31 9.400 301,493 +3,500 0.18% 2,834,034
2013-08-01 2013-07-30 9.800 297,993 +500 0.18% 2,920,331
2013-07-30 2013-07-26 10.000 297,493 -1,750 0.18% 2,974,930
2013-07-26 2013-07-24 10.400 299,243 +4,000 0.18% 3,112,127
2013-07-25 2013-07-23 10.200 295,243 -200 0.17% 3,011,479
2013-07-18 2013-07-16 10.200 295,443 -1,250 0.17% 3,013,519
2013-07-17 2013-07-15 10.600 296,693 +725 0.18% 3,144,946
2013-07-15 2013-07-11 10.400 295,968 +1,250 0.18% 3,078,067
2013-07-12 2013-07-10 10.400 294,718 +1,262 0.17% 3,065,067
2013-07-11 2013-07-09 11.000 293,456 -1,250 0.17% 3,228,016
2013-07-09 2013-07-05 9.480 294,706 -1,250 0.17% 2,793,813
2013-07-08 2013-07-04 9.400 295,956 +11,550 0.18% 2,781,986
2013-07-05 2013-07-03 8.440 284,406 -925 0.17% 2,400,387
2013-07-04 2013-07-02 8.960 285,331 +21,800 0.17% 2,556,566
2013-07-03 2013-06-28 9.120 263,531 +2,100 0.16% 2,403,403
2013-06-24 2013-06-20 9.600 261,431 +2,250 0.15% 2,509,738
2013-06-21 2013-06-19 9.880 259,181 +5,000 0.15% 2,560,708
2013-06-20 2013-06-18 9.920 254,181 +750 0.15% 2,521,476
2013-06-18 2013-06-14 9.880 253,431 -2,500 0.15% 2,503,898
2013-06-17 2013-06-13 9.600 255,931 -2,000 0.15% 2,456,938
2013-06-14 2013-06-11 9.960 257,931 -2,850 0.15% 2,568,993
2013-06-11 2013-06-07 10.800 260,781 +1,250 0.15% 2,816,435
2013-06-07 2013-06-05 11.000 259,531 +500 0.15% 2,854,841
2013-06-04 2013-05-31 12.000 259,031 +750 0.15% 3,108,372
2013-06-03 2013-05-30 12.400 258,281 +5,250 0.15% 3,202,684
2013-05-31 2013-05-29 12.200 253,031 -4,500 0.15% 3,086,978
2013-05-27 2013-05-23 12.000 257,531 -1,750 0.15% 3,090,372
2013-05-23 2013-05-21 12.600 259,281 +2,500 0.15% 3,266,941
2013-05-22 2013-05-20 13.000 256,781 -750 0.15% 3,338,153
2013-05-16 2013-05-14 12.800 257,531 +2,975 0.15% 3,296,397
2013-05-15 2013-05-13 13.000 254,556 -2,975 0.15% 3,309,228
2013-05-14 2013-05-10 12.600 257,531 +2,500 0.15% 3,244,891
2013-05-10 2013-05-08 13.400 255,031 +1,000 0.15% 3,417,415
2013-05-08 2013-05-06 13.000 254,031 -2,500 0.15% 3,302,403
2013-05-06 2013-05-02 12.800 256,531 +1,250 0.15% 3,283,597
2013-04-29 2013-04-25 13.800 255,281 +750 0.15% 3,522,878
2013-04-26 2013-04-24 13.000 254,531 +1,500 0.15% 3,308,903
2013-04-23 2013-04-19 12.800 253,031 -2,500 0.15% 3,238,797
2013-04-19 2013-04-17 12.200 255,531 +2,500 0.15% 3,117,478
2013-04-09 2013-04-05 12.800 253,031 -3,250 0.15% 3,238,797
2013-04-02 2013-03-27 12.600 256,281 +2,500 0.15% 3,229,141
2013-03-25 2013-03-21 13.200 253,781 +1,250 0.15% 3,349,909
2013-03-21 2013-03-19 13.200 252,531 -1,250 0.15% 3,333,409
2013-03-20 2013-03-18 13.400 253,781 +1,175 0.15% 3,400,665
2013-03-19 2013-03-15 13.800 252,606 -3,750 0.15% 3,485,963
2013-03-15 2013-03-13 14.200 256,356 +3,125 0.15% 3,640,255
2013-03-14 2013-03-12 14.800 253,231 -3,750 0.15% 3,747,819
2013-03-13 2013-03-11 15.200 256,981 -3,625 0.15% 3,906,111
2013-03-12 2013-03-08 14.600 260,606 +1,500 0.15% 3,804,848
2013-03-11 2013-03-07 14.600 259,106 +1,250 0.15% 3,782,948
2013-03-08 2013-03-06 15.000 257,856 +1,850 0.15% 3,867,840
2013-03-07 2013-03-05 15.000 256,006 -2,375 0.15% 3,840,090
2013-03-05 2013-03-01 15.200 258,381 +9,475 0.15% 3,927,391
2013-03-04 2013-02-28 15.800 248,906 +513 0.15% 3,932,715
2013-02-27 2013-02-25 15.000 248,393 +12,500 0.15% 3,725,895
2013-02-26 2013-02-22 15.200 235,893 +1,000 0.14% 3,585,574
2013-02-25 2013-02-21 15.400 234,893 +3,525 0.14% 3,617,352
2013-02-21 2013-02-19 16.000 231,368 -500 0.14% 3,701,888
2013-02-20 2013-02-18 16.800 231,868 -2,250 0.14% 3,895,382
2013-02-15 2013-02-08 16.800 234,118 +2,500 0.14% 3,933,182
2013-02-14 2013-02-07 16.800 231,618 +25,000 0.14% 3,891,182
2013-02-07 2013-02-05 16.800 206,618 -350 0.12% 3,471,182
2013-02-06 2013-02-04 17.200 206,968 +575 0.12% 3,559,850
2013-02-04 2013-01-31 16.200 206,393 +2,150 0.12% 3,343,567
2013-02-01 2013-01-30 17.000 204,243 -75 0.12% 3,472,131
2013-01-30 2013-01-28 16.800 204,318 +725 0.12% 3,432,542
2013-01-29 2013-01-25 16.600 203,593 -38,250 0.12% 3,379,644
2013-01-25 2013-01-23 17.200 241,843 -1,750 0.14% 4,159,700
2013-01-24 2013-01-22 17.800 243,593 +1,875 0.14% 4,335,955
2013-01-23 2013-01-21 18.400 241,718 -1,250 0.14% 4,447,611
2013-01-22 2013-01-18 18.400 242,968 +1,250 0.14% 4,470,611
2013-01-21 2013-01-17 17.800 241,718 +2,900 0.14% 4,302,580
2013-01-18 2013-01-16 18.200 238,818 -1,250 0.14% 4,346,488
2013-01-17 2013-01-15 18.200 240,068 +12,675 0.14% 4,369,238
2013-01-16 2013-01-14 19.200 227,393 -1,000 0.13% 4,365,946
2013-01-15 2013-01-11 19.400 228,393 +24,700 0.14% 4,430,824
2013-01-14 2013-01-10 20.800 203,693 +750 0.12% 4,236,814
2013-01-11 2013-01-09 19.800 202,943 -1,050 0.12% 4,018,271
2013-01-10 2013-01-08 19.000 203,993 -16,925 0.12% 3,875,867
2013-01-09 2013-01-07 17.200 220,918 +15,750 0.13% 3,799,790
2013-01-08 2013-01-04 16.600 205,168 +5,275 0.12% 3,405,789
2013-01-07 2013-01-03 17.000 199,893 -2,125 0.12% 3,398,181
2013-01-04 2013-01-02 15.800 202,018 -10,750 0.12% 3,191,884
2013-01-03 2012-12-31 15.000 212,768 -4,750 0.13% 3,191,520
2013-01-02 2012-12-27 14.800 217,518 +1,000 0.13% 3,219,266
2012-12-28 2012-12-24 14.600 216,518 -8,000 0.13% 3,161,163
2012-12-27 2012-12-20 14.600 224,518 +7,150 0.13% 3,277,963
2012-12-21 2012-12-19 15.400 217,368 +5,000 0.13% 3,347,467
2012-12-20 2012-12-18 15.000 212,368 -7,450 0.13% 3,185,520
2012-12-19 2012-12-17 14.200 219,818 -175 0.13% 3,121,416
2012-12-18 2012-12-14 14.000 219,993 -1,250 0.13% 3,079,902
2012-12-17 2012-12-13 14.200 221,243 -8,375 0.13% 3,141,651
2012-12-14 2012-12-12 13.600 229,618 +500 0.14% 3,122,805
2012-12-13 2012-12-11 13.400 229,118 +1,250 0.14% 3,070,181
2012-12-12 2012-12-10 13.400 227,868 +9,125 0.13% 3,053,431
2012-12-11 2012-12-07 14.000 218,743 -4,500 0.13% 3,062,402
2012-12-10 2012-12-06 13.400 223,243 +1,250 0.13% 2,991,456
2012-12-07 2012-12-05 13.600 221,993 -500 0.13% 3,019,105
2012-12-06 2012-12-04 13.200 222,493 +750 0.13% 2,936,908
2012-12-05 2012-12-03 13.000 221,743 +1,000 0.13% 2,882,659
2012-12-03 2012-11-29 13.200 220,743 +250 0.13% 2,913,808
2012-11-30 2012-11-28 12.600 220,493 +1,125 0.13% 2,778,212
2012-11-29 2012-11-27 13.600 219,368 +1,000 0.13% 2,983,405
2012-11-28 2012-11-26 14.200 218,368 +7,250 0.13% 3,100,826
2012-11-26 2012-11-22 14.000 211,118 +750 0.12% 2,955,652
2012-11-23 2012-11-21 14.000 210,368 +2,250 0.12% 2,945,152
2012-11-22 2012-11-20 14.200 208,118 -500 0.12% 2,955,276
2012-11-20 2012-11-16 14.000 208,618 +5,000 0.12% 2,920,652
2012-11-15 2012-11-13 14.600 203,618 -1,000 0.12% 2,972,823
2012-11-14 2012-11-12 15.400 204,618 -2,500 0.12% 3,151,117
2012-11-12 2012-11-08 15.200 207,118 +4,500 0.12% 3,148,194
2012-11-09 2012-11-07 16.000 202,618 -500 0.12% 3,241,888
2012-11-08 2012-11-06 16.400 203,118 +250 0.12% 3,331,135
2012-11-07 2012-11-05 16.600 202,868 -1,500 0.12% 3,367,609
2012-11-06 2012-11-02 15.400 204,368 +300 0.12% 3,147,267
2012-11-05 2012-11-01 15.200 204,068 +2,500 0.12% 3,101,834
2012-11-02 2012-10-31 14.800 201,568 +1,250 0.12% 2,983,206
2012-10-31 2012-10-29 14.800 200,318 -875 0.12% 2,964,706
2012-10-30 2012-10-26 14.800 201,193 +250 0.12% 2,977,656
2012-10-29 2012-10-25 16.000 200,943 -2,275 0.12% 3,215,088
2012-10-26 2012-10-24 15.200 203,218 +6,000 0.12% 3,088,914
2012-10-25 2012-10-22 14.200 197,218 -3,125 0.12% 2,800,496
2012-10-24 2012-10-19 13.600 200,343 +3,750 0.12% 2,724,665
2012-10-22 2012-10-18 13.600 196,593 -2,975 0.12% 2,673,665
2012-10-17 2012-10-15 12.800 199,568 -200 0.12% 2,554,470
2012-10-16 2012-10-12 13.200 199,768 +300 0.12% 2,636,938
2012-10-15 2012-10-11 13.000 199,468 +200 0.12% 2,593,084
2012-10-08 2012-10-04 13.200 199,268 +1,500 0.12% 2,630,338
2012-10-05 2012-10-03 13.600 197,768 -475 0.12% 2,689,645
2012-10-04 2012-09-28 13.000 198,243 -250 0.12% 2,577,159
2012-09-25 2012-09-21 13.200 198,493 +100 0.12% 2,620,108
2012-09-24 2012-09-20 13.200 198,393 +25 0.12% 2,618,788
2012-09-21 2012-09-19 13.600 198,368 +75 0.12% 2,697,805
2012-09-20 2012-09-18 13.600 198,293 -2,650 0.12% 2,696,785
2012-09-19 2012-09-17 12.600 200,943 -3,750 0.12% 2,531,882
2012-09-18 2012-09-14 12.800 204,693 -250 0.12% 2,620,070
2012-09-17 2012-09-13 12.000 204,943 +1,750 0.12% 2,459,316
2012-09-13 2012-09-11 12.200 203,193 +1,250 0.12% 2,478,955
2012-09-11 2012-09-07 12.600 201,943 +4,900 0.12% 2,544,482
2012-09-10 2012-09-06 12.200 197,043 +500 0.12% 2,403,925
2012-09-07 2012-09-05 12.000 196,543 +250 0.12% 2,358,516
2012-09-06 2012-09-04 12.800 196,293 +500 0.12% 2,512,550
2012-09-05 2012-09-03 13.400 195,793 -875 0.12% 2,623,626
2012-08-30 2012-08-28 13.600 196,668 +1,000 0.12% 2,674,685
2012-08-29 2012-08-27 13.800 195,668 +750 0.12% 2,700,218
2012-08-28 2012-08-24 14.200 194,918 +750 0.12% 2,767,836
2012-08-27 2012-08-23 14.600 194,168 -1,250 0.11% 2,834,853
2012-08-21 2012-08-17 13.400 195,418 +700 0.12% 2,618,601
2012-08-20 2012-08-16 13.400 194,718 +550 0.12% 2,609,221
2012-08-17 2012-08-15 13.800 194,168 +3,750 0.11% 2,679,518
2012-08-16 2012-08-14 14.200 190,418 -250 0.11% 2,703,936
2012-08-14 2012-08-10 14.200 190,668 +925 0.11% 2,707,486
2012-08-13 2012-08-09 14.800 189,743 +1,575 0.11% 2,808,196
2012-08-10 2012-08-08 14.600 188,168 -2,825 0.11% 2,747,253
2012-08-08 2012-08-06 13.600 190,993 +1,450 0.11% 2,597,505
2012-07-27 2012-07-25 12.000 189,543 +7,750 0.11% 2,274,516
2012-07-24 2012-07-20 13.200 181,793 +400 0.11% 2,399,668
2012-07-20 2012-07-18 14.000 181,393 +2,500 0.11% 2,539,502
2012-07-17 2012-07-13 14.600 178,893 +1,000 0.11% 2,611,838
2012-07-16 2012-07-12 14.200 177,893 +1,125 0.11% 2,526,081
2012-07-13 2012-07-11 14.600 176,768 -500 0.10% 2,580,813
2012-07-11 2012-07-09 15.400 177,268 -2,350 0.10% 2,729,927
2012-07-10 2012-07-06 15.800 179,618 +2,500 0.11% 2,837,964
2012-07-09 2012-07-05 15.000 177,118 -750 0.10% 2,656,770
2012-07-06 2012-07-04 15.000 177,868 -1,750 0.11% 2,668,020
2012-07-05 2012-07-03 14.400 179,618 +900 0.11% 2,586,499
2012-07-04 2012-06-29 16.400 178,718 -275 0.11% 2,930,975
2012-07-03 2012-06-28 16.800 178,993 +250 0.11% 3,007,082
2012-06-28 2012-06-26 17.200 178,743 -1,250 0.11% 3,074,380
2012-06-22 2012-06-20 17.800 179,993 -75 0.11% 3,203,875
2012-06-21 2012-06-19 17.200 180,068 -250 0.11% 3,097,170
2012-06-20 2012-06-18 17.600 180,318 +250 0.11% 3,173,597
2012-06-19 2012-06-15 17.400 180,068 -250 0.11% 3,133,183
2012-06-18 2012-06-14 17.200 180,318 +250 0.11% 3,101,470
2012-06-14 2012-06-12 17.200 180,068 +2,000 0.11% 3,097,170
2012-06-13 2012-06-11 17.600 178,068 -500 0.11% 3,133,997
2012-06-12 2012-06-08 20.400 178,568 -125 0.11% 3,642,787
2012-06-08 2012-06-06 20.400 178,693 -75 0.11% 3,645,337
2012-06-06 2012-06-04 20.000 178,768 +4,875 0.11% 3,575,360
2012-06-05 2012-06-01 20.800 173,893 +500 0.10% 3,616,974
2012-06-01 2012-05-30 20.800 173,393 +500 0.10% 3,606,574
2012-05-31 2012-05-29 21.200 172,893 -325 0.10% 3,665,332
2012-05-30 2012-05-28 20.400 173,218 -1,450 0.10% 3,533,647
2012-05-29 2012-05-25 20.400 174,668 -2,600 0.10% 3,563,227
2012-05-24 2012-05-22 21.200 177,268 -500 0.10% 3,758,082
2012-05-22 2012-05-18 20.800 177,768 -275 0.11% 3,697,574
2012-05-18 2012-05-16 21.200 178,043 -50 0.11% 3,774,512
2012-05-15 2012-05-11 22.800 178,093 -10,000 0.11% 4,060,520
2012-05-14 2012-05-10 22.000 188,093 +3,750 0.11% 4,138,046
2012-05-11 2012-05-09 23.600 184,343 -1,000 0.11% 4,350,495
2012-05-10 2012-05-08 24.400 185,343 +250 0.11% 4,522,369
2012-05-08 2012-05-04 25.600 185,093 +250 0.11% 4,738,381
2012-05-07 2012-05-03 26.400 184,843 -3,250 0.11% 4,879,855
2012-05-03 2012-04-30 26.000 188,093 -2,750 0.11% 4,890,418
2012-05-02 2012-04-27 25.600 190,843 -150 0.11% 4,885,581
2012-04-27 2012-04-25 25.200 190,993 +2,450 0.11% 4,813,024
2012-04-24 2012-04-20 26.800 188,543 +3,500 0.11% 5,052,952
2012-04-20 2012-04-18 28.000 185,043 -6,100 0.11% 5,181,204
2012-04-19 2012-04-17 27.600 191,143 +3,500 0.11% 5,275,547
2012-04-17 2012-04-13 26.800 187,643 -1,000 0.11% 5,028,832
2012-04-16 2012-04-12 26.800 188,643 -1,000 0.11% 5,055,632
2012-04-13 2012-04-11 26.800 189,643 -1,000 0.11% 5,082,432
2012-04-12 2012-04-10 26.000 190,643 +2,500 0.11% 4,956,718
2012-04-10 2012-04-03 27.600 188,143 +500 0.11% 5,192,747
2012-04-05 2012-04-02 26.000 187,643 -4,675 0.11% 4,878,718
2012-04-03 2012-03-30 26.000 192,318 +3,800 0.11% 5,000,268
2012-03-30 2012-03-28 28.400 188,518 +2,500 0.11% 5,353,911
2012-03-29 2012-03-27 29.200 186,018 -5,600 0.11% 5,431,726
2012-03-28 2012-03-26 28.400 191,618 +2,000 0.11% 5,441,951
2012-03-23 2012-03-21 29.200 189,618 +2,500 0.11% 5,536,846
2012-03-22 2012-03-20 30.000 187,118 -5,750 0.11% 5,613,540
2012-03-21 2012-03-19 30.400 192,868 +250 0.11% 5,863,187
2012-03-19 2012-03-15 31.600 192,618 +3,000 0.11% 6,086,729
2012-03-16 2012-03-14 32.400 189,618 -4,250 0.11% 6,143,623
2012-03-15 2012-03-13 32.800 193,868 +8,575 0.11% 6,358,870
2012-03-14 2012-03-12 32.400 185,293 +5,000 0.11% 6,003,493
2012-03-13 2012-03-09 33.200 180,293 +7,525 0.11% 5,985,728
2012-03-12 2012-03-08 33.200 172,768 -2,925 0.10% 5,735,898
2012-03-09 2012-03-07 33.200 175,693 +1,825 0.10% 5,833,008
2012-03-08 2012-03-06 33.200 173,868 +4,150 0.11% 5,772,418
2012-03-07 2012-03-05 36.000 169,718 -15,000 0.10% 6,109,848
2012-03-06 2012-03-02 33.200 184,718 -2,000 0.11% 6,132,638
2012-03-05 2012-03-01 32.800 186,718 -2,750 0.11% 6,124,350
2012-03-02 2012-02-29 32.400 189,468 -1,575 0.11% 6,138,763
2012-03-01 2012-02-28 32.400 191,043 +1,250 0.12% 6,189,793
2012-02-29 2012-02-27 32.400 189,793 -4,325 0.11% 6,149,293
2012-02-28 2012-02-24 33.600 194,118 -14,025 0.12% 6,522,365
2012-02-27 2012-02-23 31.600 208,143 +2,000 0.13% 6,577,319
2012-02-24 2012-02-22 32.000 206,143 +500 0.12% 6,596,576
2012-02-23 2012-02-21 32.400 205,643 -3,500 0.12% 6,662,833
2012-02-22 2012-02-20 30.800 209,143 -1,200 0.13% 6,441,604
2012-02-21 2012-02-17 31.600 210,343 +6,450 0.13% 6,646,839
2012-02-20 2012-02-16 31.600 203,893 +4,200 0.12% 6,443,019
2012-02-17 2012-02-15 32.400 199,693 -2,125 0.12% 6,470,053
2012-02-16 2012-02-14 31.200 201,818 -500 0.12% 6,296,722
2012-02-15 2012-02-13 31.600 202,318 +3,250 0.12% 6,393,249
2012-02-14 2012-02-10 32.000 199,068 +2,550 0.12% 6,370,176
2012-02-13 2012-02-09 33.200 196,518 -16,325 0.12% 6,524,398
2012-02-10 2012-02-08 33.200 212,843 +5,950 0.13% 7,066,388
2012-02-09 2012-02-07 31.200 206,893 +875 0.13% 6,455,062
2012-02-08 2012-02-06 32.000 206,018 +950 0.12% 6,592,576
2012-02-07 2012-02-03 32.800 205,068 +14,000 0.12% 6,726,230
2012-02-06 2012-02-02 30.400 191,068 +2,025 0.12% 5,808,467
2012-02-03 2012-02-01 29.200 189,043 +750 0.11% 5,520,056
2012-02-02 2012-01-31 28.400 188,293 +3,500 0.11% 5,347,521
2012-02-01 2012-01-30 28.400 184,793 -500 0.11% 5,248,121
2012-01-31 2012-01-27 28.400 185,293 +1,125 0.11% 5,262,321
2012-01-30 2012-01-26 29.600 184,168 -1,750 0.11% 5,451,373
2012-01-27 2012-01-20 28.000 185,918 +1,500 0.11% 5,205,704
2012-01-19 2012-01-17 28.000 184,418 +750 0.11% 5,163,704
2012-01-16 2012-01-12 26.800 183,668 +250 0.11% 4,922,302
2012-01-13 2012-01-11 27.600 183,418 -750 0.11% 5,062,337
2012-01-10 2012-01-06 25.200 184,168 +250 0.11% 4,641,034
2012-01-09 2012-01-05 27.200 183,918 +2,500 0.11% 5,002,570
2012-01-06 2012-01-04 28.400 181,418 -2,500 0.11% 5,152,271
2011-12-30 2011-12-28 28.800 183,918 -75 0.11% 5,296,838
2011-12-21 2011-12-19 30.000 183,993 +500 0.11% 5,519,790
2011-12-19 2011-12-15 28.800 183,493 -3,425 0.11% 5,284,598
2011-12-15 2011-12-13 30.800 186,918 -750 0.11% 5,757,074
2011-12-14 2011-12-12 31.200 187,668 +425 0.11% 5,855,242
2011-12-13 2011-12-09 31.600 187,243 +175 0.11% 5,916,879
2011-12-12 2011-12-08 32.400 187,068 +375 0.11% 6,061,003
2011-12-09 2011-12-07 32.400 186,693 +875 0.11% 6,048,853
2011-12-08 2011-12-06 32.000 185,818 +1,575 0.11% 5,946,176
2011-12-06 2011-12-02 33.200 184,243 -750 0.11% 6,116,868
2011-12-05 2011-12-01 33.600 184,993 +5,325 0.11% 6,215,765
2011-12-02 2011-11-30 32.000 179,668 +3,550 0.11% 5,749,376
2011-12-01 2011-11-29 34.000 176,118 -7,050 0.11% 5,988,012
2011-11-30 2011-11-28 33.200 183,168 +3,500 0.11% 6,081,178
2011-11-29 2011-11-25 30.800 179,668 +7,250 0.11% 5,533,774
2011-11-25 2011-11-23 31.600 172,418 +550 0.10% 5,448,409
2011-11-24 2011-11-22 33.600 171,868 -800 0.10% 5,774,765
2011-11-23 2011-11-21 34.800 172,668 -625 0.10% 6,008,846
2011-11-22 2011-11-18 32.400 173,293 -200 0.10% 5,614,693
2011-11-21 2011-11-17 33.200 173,493 +750 0.11% 5,759,968
2011-11-18 2011-11-16 33.600 172,743 +500 0.10% 5,804,165
2011-11-17 2011-11-15 34.800 172,243 +4,875 0.10% 5,994,056
2011-11-16 2011-11-14 36.000 167,368 -3,150 0.10% 6,025,248
2011-11-15 2011-11-11 34.000 170,518 -3,625 0.10% 5,797,612
2011-11-14 2011-11-10 29.200 174,143 -3,675 0.11% 5,084,976
2011-11-11 2011-11-09 30.000 177,818 +3,500 0.11% 5,334,540
2011-11-10 2011-11-08 30.000 174,318 -1,750 0.11% 5,229,540
2011-11-09 2011-11-07 30.000 176,068 +1,075 0.11% 5,282,040
2011-11-08 2011-11-04 30.000 174,993 +775 0.11% 5,249,790
2011-11-07 2011-11-03 29.600 174,218 +1,914 0.11% 5,156,853
2011-11-04 2011-11-02 29.600 172,304 -250 0.10% 5,100,198
2011-11-03 2011-11-01 28.800 172,554 +500 0.10% 4,969,555
2011-11-02 2011-10-31 30.400 172,054 +3,000 0.10% 5,230,442
2011-11-01 2011-10-28 30.000 169,054 +1,400 0.10% 5,071,620
2011-10-31 2011-10-27 31.200 167,654 -5,375 0.10% 5,230,805
2011-10-28 2011-10-26 28.000 173,029 -1,850 0.10% 4,844,812
2011-10-27 2011-10-25 26.400 174,879 +250 0.11% 4,616,806
2011-10-26 2011-10-24 26.400 174,629 +1,750 0.11% 4,610,206
2011-10-25 2011-10-21 24.400 172,879 +125 0.10% 4,218,248
2011-10-24 2011-10-20 23.200 172,754 +1,750 0.10% 4,007,893
2011-10-21 2011-10-19 24.400 171,004 +1,225 0.10% 4,172,498
2011-10-19 2011-10-17 26.800 169,779 -2,500 0.10% 4,550,077
2011-10-18 2011-10-14 26.000 172,279 +250 0.10% 4,479,254
2011-10-17 2011-10-13 28.000 172,029 +1,525 0.10% 4,816,812
2011-10-14 2011-10-12 26.000 170,504 -10,400 0.10% 4,433,104
2011-10-13 2011-10-11 22.400 180,904 +9,175 0.11% 4,052,250
2011-10-11 2011-10-07 21.200 171,729 +1,350 0.10% 3,640,655
2011-10-10 2011-10-06 19.400 170,379 +500 0.10% 3,305,353
2011-10-03 2011-09-28 20.000 169,879 -1,025 0.10% 3,397,580
2011-09-30 2011-09-27 19.800 170,904 +675 0.10% 3,383,899
2011-09-28 2011-09-26 18.600 170,229 +22,750 0.10% 3,166,259
2011-09-27 2011-09-23 20.400 147,479 -500 0.09% 3,008,572
2011-09-26 2011-09-22 20.800 147,979 +2,275 0.09% 3,077,963
2011-09-23 2011-09-21 23.600 145,704 +975 0.09% 3,438,614
2011-09-22 2011-09-20 25.600 144,729 -250 0.09% 3,705,062
2011-09-21 2011-09-19 26.800 144,979 -250 0.09% 3,885,437
2011-09-20 2011-09-16 27.600 145,229 +1,000 0.09% 4,008,320
2011-09-16 2011-09-14 28.000 144,229 +500 0.09% 4,038,412
2011-09-15 2011-09-12 28.800 143,729 +275 0.09% 4,139,395
2011-09-12 2011-09-08 30.400 143,454 -250 0.09% 4,361,002
2011-09-09 2011-09-07 31.200 143,704 +650 0.09% 4,483,565
2011-09-08 2011-09-06 30.400 143,054 +378 0.09% 4,348,842
2011-09-05 2011-09-01 32.400 142,676 -75 0.09% 4,622,702
2011-09-02 2011-08-31 33.600 142,751 -1,500 0.09% 4,796,434
2011-08-29 2011-08-25 28.400 144,251 -1,075 0.09% 4,096,728
2011-08-24 2011-08-22 28.800 145,326 +175 0.09% 4,185,389
2011-08-23 2011-08-19 30.400 145,151 -975 0.09% 4,412,590
2011-08-22 2011-08-18 32.000 146,126 +750 0.09% 4,676,032
2011-08-19 2011-08-17 32.000 145,376 +225 0.09% 4,652,032
2011-08-18 2011-08-16 32.000 145,151 -500 0.09% 4,644,832
2011-08-16 2011-08-12 31.600 145,651 -200 0.09% 4,602,572
2011-08-15 2011-08-11 31.600 145,851 +700 0.09% 4,608,892
2011-08-12 2011-08-10 31.600 145,151 -1,875 0.09% 4,586,772
2011-08-11 2011-08-09 30.800 147,026 -250 0.09% 4,528,401
2011-08-10 2011-08-08 32.800 147,276 +1,750 0.09% 4,830,653
2011-08-05 2011-08-03 38.000 145,526 -2,500 0.09% 5,529,988
2011-08-04 2011-08-02 39.200 148,026 -250 0.09% 5,802,619
2011-08-03 2011-08-01 39.600 148,276 +1,625 0.09% 5,871,730
2011-08-02 2011-07-29 39.600 146,651 -2,250 0.09% 5,807,380
2011-07-29 2011-07-27 39.600 148,901 -900 0.09% 5,896,480
2011-07-28 2011-07-26 39.200 149,801 +700 0.09% 5,872,199
2011-07-27 2011-07-25 38.800 149,101 +1,150 0.09% 5,785,119
2011-07-26 2011-07-22 40.000 147,951 -4,125 0.09% 5,918,040
2011-07-25 2011-07-21 38.000 152,076 -250 0.09% 5,778,888
2011-07-22 2011-07-20 38.400 152,326 +1,050 0.09% 5,849,318
2011-07-21 2011-07-19 38.400 151,276 +625 0.09% 5,808,998
2011-07-20 2011-07-18 39.600 150,651 -450 0.09% 5,965,780
2011-07-19 2011-07-15 39.600 151,101 -4,000 0.09% 5,983,600
2011-07-18 2011-07-14 40.000 155,101 -4,175 0.09% 6,204,040
2011-07-15 2011-07-13 41.200 159,276 +2,500 0.10% 6,562,171
2011-07-14 2011-07-12 40.400 156,776 +7,700 0.09% 6,333,750
2011-07-13 2011-07-11 42.800 149,076 +5,675 0.09% 6,380,453
2011-07-12 2011-07-08 42.400 143,401 +825 0.09% 6,080,202
2011-07-11 2011-07-07 42.800 142,576 +750 0.09% 6,102,253
2011-07-08 2011-07-06 42.000 141,826 -2,650 0.09% 5,956,692
2011-07-07 2011-07-05 44.400 144,476 +7,125 0.09% 6,414,734
2011-07-06 2011-07-04 34.000 137,351 +75 0.08% 4,669,934
2011-07-05 2011-06-30 36.400 137,276 +500 0.08% 4,996,846
2011-07-04 2011-06-29 40.400 136,776 +1,000 0.08% 5,525,750
2011-06-30 2011-06-28 45.200 135,776 -75 0.08% 6,137,075
2011-06-29 2011-06-27 46.000 135,851 +4,050 0.08% 6,249,146
2011-06-28 2011-06-24 44.400 131,801 +3,525 0.08% 5,851,964
2011-06-24 2011-06-22 48.000 128,276 +5,000 0.08% 6,157,248
2011-06-23 2011-06-21 47.200 123,276 +175 0.07% 5,818,627
2011-06-22 2011-06-20 37.200 123,101 +350 0.07% 4,579,357
2011-06-21 2011-06-17 43.200 122,751 +75 0.07% 5,302,843
2011-06-20 2011-06-16 45.200 122,676 +125 0.07% 5,544,955
2011-06-17 2011-06-15 48.800 122,551 +900 0.07% 5,980,489
2011-06-16 2011-06-14 49.600 121,651 +575 0.07% 6,033,890
2011-06-15 2011-06-13 49.600 121,076 +500 0.07% 6,005,370
2011-06-14 2011-06-10 50.400 120,576 -325 0.07% 6,077,030
2011-06-13 2011-06-09 52.000 120,901 +1,500 0.07% 6,286,852
2011-06-10 2011-06-08 56.800 119,401 -125 0.07% 6,781,977
2011-06-09 2011-06-07 58.400 119,526 -250 0.07% 6,980,318
2011-06-08 2011-06-03 59.600 119,776 -2,500 0.07% 7,138,650
2011-06-07 2011-06-02 59.600 122,276 -1,875 0.07% 7,287,650
2011-06-03 2011-06-01 61.200 124,151 +2,500 0.08% 7,598,041
2011-05-31 2011-05-27 63.200 121,651 -400 0.07% 7,688,343
2011-05-30 2011-05-26 62.000 122,051 -525 0.07% 7,567,162
2011-05-27 2011-05-25 61.200 122,576 +275 0.07% 7,501,651
2011-05-26 2011-05-24 62.400 122,301 +375 0.07% 7,631,582
2011-05-25 2011-05-23 64.000 121,926 +775 0.07% 7,803,264
2011-05-24 2011-05-20 66.000 121,151 +475 0.07% 7,995,966
2011-05-23 2011-05-19 67.200 120,676 +2,725 0.07% 8,109,427
2011-05-20 2011-05-18 68.000 117,951 +400 0.07% 8,020,668
2011-05-19 2011-05-17 68.000 117,551 +75 0.07% 7,993,468
2011-05-17 2011-05-13 68.000 117,476 +4,800 0.07% 7,988,368
2011-05-16 2011-05-12 67.600 112,676 +2,025 0.07% 7,616,898
2011-05-12 2011-05-09 72.000 110,651 -50 0.07% 7,966,872
2011-05-11 2011-05-06 66.800 110,701 +300 0.07% 7,394,827
2011-05-09 2011-05-05 68.000 110,401 +2,625 0.07% 7,507,268
2011-05-06 2011-05-04 69.200 107,776 +225 0.07% 7,458,099
2011-05-05 2011-05-03 74.000 107,551 +250 0.07% 7,958,774
2011-05-04 2011-04-29 73.200 107,301 -1,025 0.06% 7,854,433
2011-05-03 2011-04-28 77.200 108,326 +1,700 0.07% 8,362,767
2011-04-29 2011-04-27 76.400 106,626 -1,350 0.06% 8,146,226
2011-04-28 2011-04-26 80.000 107,976 +1,700 0.07% 8,638,080
2011-04-27 2011-04-21 82.800 106,276 +1,100 0.06% 8,799,653
2011-04-26 2011-04-20 86.800 105,176 +4,025 0.06% 9,129,277
2011-04-21 2011-04-19 86.000 101,151 -1,300 0.06% 8,698,986
2011-04-20 2011-04-18 88.800 102,451 +500 0.06% 9,097,649
2011-04-19 2011-04-15 90.400 101,951 -2,825 0.06% 9,216,370
2011-04-18 2011-04-14 87.600 104,776 +6,800 0.06% 9,178,378
2011-04-15 2011-04-13 87.600 97,976 +975 0.06% 8,582,698
2011-04-14 2011-04-12 89.600 97,001 -200 0.06% 8,691,290
2011-04-13 2011-04-11 88.000 97,201 +450 0.06% 8,553,688
2011-04-12 2011-04-08 72.800 96,751 -250 0.06% 7,043,473
2011-04-11 2011-04-07 73.600 97,001 -275 0.06% 7,139,274
2011-04-08 2011-04-06 71.200 97,276 +350 0.06% 6,926,051
2011-04-07 2011-04-04 75.200 96,926 -500 0.06% 7,288,835
2011-04-06 2011-04-01 62.000 97,426 +750 0.06% 6,040,412
2011-04-04 2011-03-31 62.800 96,676 +500 0.06% 6,071,253
2011-04-01 2011-03-30 63.200 96,176 +125 0.06% 6,078,323
2011-03-31 2011-03-29 63.600 96,051 +750 0.06% 6,108,844
2011-03-30 2011-03-28 64.000 95,301 +100 0.06% 6,099,264
2011-03-29 2011-03-25 65.200 95,201 -500 0.06% 6,207,105
2011-03-28 2011-03-24 65.200 95,701 +875 0.06% 6,239,705
2011-03-25 2011-03-23 65.600 94,826 +700 0.06% 6,220,586
2011-03-24 2011-03-22 66.800 94,126 -500 0.06% 6,287,617
2011-03-23 2011-03-21 67.200 94,626 -700 0.06% 6,358,867
2011-03-22 2011-03-18 65.200 95,326 -575 0.06% 6,215,255
2011-03-21 2011-03-17 63.200 95,901 -275 0.06% 6,060,943
2011-03-18 2011-03-16 64.800 96,176 +250 0.06% 6,232,205
2011-03-17 2011-03-15 61.200 95,926 +26,000 0.06% 5,870,671
2011-03-16 2011-03-14 64.000 69,926 -275 0.04% 4,475,264
2011-03-15 2011-03-11 64.800 70,201 +1,000 0.04% 4,549,025
2011-03-09 2011-03-07 66.000 69,201 +500 0.04% 4,567,266
2011-03-08 2011-03-04 69.200 68,701 -950 0.04% 4,754,109
2011-03-07 2011-03-03 68.000 69,651 -250 0.04% 4,736,268
2011-03-04 2011-03-02 65.600 69,901 +375 0.04% 4,585,506
2011-03-03 2011-03-01 65.200 69,526 -250 0.04% 4,533,095
2011-03-02 2011-02-28 60.400 69,776 -6,150 0.04% 4,214,470
2011-03-01 2011-02-25 61.600 75,926 +5,950 0.05% 4,677,042
2011-02-28 2011-02-24 60.400 69,976 +1,875 0.04% 4,226,550
2011-02-23 2011-02-21 72.400 68,101 +125 0.04% 4,930,512
2011-02-22 2011-02-18 74.400 67,976 +1,150 0.04% 5,057,414
2011-02-21 2011-02-17 78.000 66,826 +625 0.04% 5,212,428
2011-02-16 2011-02-14 80.400 66,201 +350 0.04% 5,322,560
2011-02-15 2011-02-11 79.600 65,851 +400 0.04% 5,241,740
2011-02-14 2011-02-10 85.200 65,451 -750 0.04% 5,576,425
2011-02-11 2011-02-09 89.200 66,201 +100 0.04% 5,905,129
2011-02-08 2011-02-02 90.000 66,101 +250 0.04% 5,949,090
2011-02-07 2011-01-31 87.600 65,851 +450 0.04% 5,768,548
2011-02-01 2011-01-28 91.200 65,401 +125 0.04% 5,964,571
2011-01-28 2011-01-26 91.200 65,276 +500 0.04% 5,953,171
2011-01-24 2011-01-20 95.600 64,776 -200 0.04% 6,192,586
2011-01-20 2011-01-18 95.600 64,976 -300 0.04% 6,211,706
2011-01-12 2011-01-10 97.600 65,276 +250 0.04% 6,370,938
2011-01-11 2011-01-07 99.200 65,026 -350 0.04% 6,450,579
2011-01-05 2011-01-03 96.800 65,376 -250 0.04% 6,328,397
2010-12-30 2010-12-28 89.600 65,626 -225 0.04% 5,880,090
2010-12-29 2010-12-24 91.600 65,851 +250 0.04% 6,031,952
2010-12-28 2010-12-22 92.000 65,601 +275 0.04% 6,035,292
2010-12-23 2010-12-21 91.600 65,326 +250 0.04% 5,983,862
2010-12-22 2010-12-20 89.600 65,076 +500 0.04% 5,830,810
2010-12-17 2010-12-15 96.000 64,576 -50 0.04% 6,199,296
2010-12-16 2010-12-14 98.400 64,626 +250 0.04% 6,359,198
2010-12-14 2010-12-10 98.400 64,376 +150 0.04% 6,334,598
2010-12-10 2010-12-08 101.600 64,226 -575 0.04% 6,525,362
2010-12-08 2010-12-06 100.400 64,801 +225 0.04% 6,506,020
2010-12-07 2010-12-03 102.800 64,576 +25 0.04% 6,638,413
2010-12-06 2010-12-02 105.200 64,551 -250 0.04% 6,790,765
2010-12-03 2010-12-01 100.000 64,801 -17,750 0.04% 6,480,100
2010-12-02 2010-11-30 100.400 82,551 +18,550 0.05% 8,288,120
2010-12-01 2010-11-29 101.600 64,001 +3,375 0.04% 6,502,502
2010-11-30 2010-11-26 108.400 60,626 +175 0.04% 6,571,858
2010-11-29 2010-11-25 107.200 60,451 +250 0.04% 6,480,347
2010-11-25 2010-11-23 107.200 60,201 -2,250 0.04% 6,453,547
2010-11-24 2010-11-22 112.000 62,451 -5,600 0.04% 6,994,512
2010-11-23 2010-11-19 114.400 68,051 -325 0.04% 7,785,034
2010-11-22 2010-11-18 114.000 68,376 +4,325 0.04% 7,794,864
2010-11-19 2010-11-17 110.400 64,051 +650 0.04% 7,071,230
2010-11-18 2010-11-16 114.000 63,401 +250 0.04% 7,227,714
2010-11-17 2010-11-15 115.600 63,151 +300 0.04% 7,300,256
2010-11-16 2010-11-12 116.400 62,851 +250 0.04% 7,315,856
2010-11-15 2010-11-11 120.000 62,601 +1,000 0.04% 7,512,120
2010-11-12 2010-11-10 122.800 61,601 +250 0.04% 7,564,603
2010-11-11 2010-11-09 122.400 61,351 +900 0.04% 7,509,362
2010-11-10 2010-11-08 124.400 60,451 -600 0.04% 7,520,104
2010-11-09 2010-11-05 122.800 61,051 +450 0.04% 7,497,063
2010-11-08 2010-11-04 124.000 60,601 -480 0.04% 7,514,524
2010-11-05 2010-11-03 122.000 61,081 -500 0.04% 7,451,882
2010-11-04 2010-11-02 123.600 61,581 +1,025 0.04% 7,611,412
2010-11-03 2010-11-01 122.800 60,556 -250 0.04% 7,436,277
2010-11-02 2010-10-29 118.800 60,806 +1,600 0.04% 7,223,753
2010-10-29 2010-10-27 122.800 59,206 +3,500 0.04% 7,270,497
2010-10-28 2010-10-26 125.600 55,706 -625 0.04% 6,996,674
2010-10-27 2010-10-25 130.000 56,331 -400 0.04% 7,323,030
2010-10-26 2010-10-22 130.400 56,731 -375 0.04% 7,397,722
2010-10-25 2010-10-21 124.800 57,106 +3,000 0.04% 7,126,829
2010-10-22 2010-10-20 126.000 54,106 -650 0.04% 6,817,356
2010-10-21 2010-10-19 128.400 54,756 +750 0.04% 7,030,670
2010-10-20 2010-10-18 129.200 54,006 +2,200 0.04% 6,977,575
2010-10-19 2010-10-15 134.000 51,806 +1,275 0.03% 6,942,004
2010-10-18 2010-10-14 132.000 50,531 +350 0.03% 6,670,092
2010-10-15 2010-10-13 128.400 50,181 +250 0.03% 6,443,240
2010-10-14 2010-10-12 128.000 49,931 -300 0.03% 6,391,168
2010-10-13 2010-10-11 129.600 50,231 -575 0.03% 6,509,938
2010-10-12 2010-10-08 129.200 50,806 -500 0.03% 6,564,135
2010-10-08 2010-10-06 135.200 51,306 -450 0.03% 6,936,571
2010-10-06 2010-10-04 128.000 51,756 +1,500 0.03% 6,624,768
2010-10-05 2010-09-30 128.800 50,256 +250 0.03% 6,472,973
2010-10-04 2010-09-29 128.000 50,006 -1,050 0.03% 6,400,768
2010-09-30 2010-09-28 124.000 51,056 +250 0.03% 6,330,944
2010-09-29 2010-09-27 126.800 50,806 +750 0.03% 6,442,201
2010-09-28 2010-09-24 124.400 50,056 +800 0.03% 6,226,966
2010-09-27 2010-09-22 126.000 49,256 +125 0.03% 6,206,256
2010-09-24 2010-09-21 127.600 49,131 +750 0.03% 6,269,116
2010-09-22 2010-09-20 132.000 48,381 +250 0.03% 6,386,292
2010-09-21 2010-09-17 132.800 48,131 -1,625 0.03% 6,391,797
2010-09-20 2010-09-16 126.000 49,756 -2,575 0.03% 6,269,256
2010-09-17 2010-09-15 132.000 52,331 +1,575 0.03% 6,907,692
2010-09-16 2010-09-14 126.000 50,756 +3,475 0.03% 6,395,256
2010-09-15 2010-09-13 122.000 47,281 -325 0.03% 5,768,282
2010-09-13 2010-09-09 121.200 47,606 -600 0.03% 5,769,847
2010-09-10 2010-09-08 120.400 48,206 +1,975 0.03% 5,804,002
2010-09-09 2010-09-07 123.600 46,231 -75 0.03% 5,714,152
2010-09-08 2010-09-06 122.400 46,306 -50 0.03% 5,667,854
2010-09-06 2010-09-02 121.200 46,356 +625 0.03% 5,618,347
2010-09-02 2010-08-31 122.800 45,731 -250 0.03% 5,615,767
2010-09-01 2010-08-30 119.200 45,981 +150 0.03% 5,480,935
2010-08-31 2010-08-27 119.200 45,831 +4 0.03% 5,463,055
2010-08-30 2010-08-26 120.800 45,827 +625 0.03% 5,535,902
2010-08-27 2010-08-25 124.800 45,202 +387 0.03% 5,641,210
2010-08-24 2010-08-20 134.400 44,815 +25 0.03% 6,023,136
2010-08-20 2010-08-18 130.000 44,790 +250 0.03% 5,822,700
2010-08-19 2010-08-17 133.600 44,540 +250 0.03% 5,950,544
2010-08-18 2010-08-16 138.000 44,290 +375 0.03% 6,112,020
2010-08-17 2010-08-13 141.200 43,915 -375 0.03% 6,200,798
2010-08-16 2010-08-12 133.200 44,290 -900 0.03% 5,899,428
2010-08-13 2010-08-11 128.800 45,190 -725 0.03% 5,820,472
2010-08-12 2010-08-10 129.200 45,915 -325 0.03% 5,932,218
2010-08-11 2010-08-09 123.200 46,240 -300 0.03% 5,696,768
2010-08-10 2010-08-06 118.000 46,540 +400 0.03% 5,491,720
2010-08-09 2010-08-05 118.800 46,140 -325 0.03% 5,481,432
2010-08-06 2010-08-04 118.400 46,465 +500 0.03% 5,501,456
2010-08-05 2010-08-03 119.200 45,965 +300 0.03% 5,479,028
2010-08-04 2010-08-02 121.600 45,665 -100 0.03% 5,552,864
2010-08-02 2010-07-29 115.600 45,765 -150 0.03% 5,290,434
2010-07-30 2010-07-28 114.400 45,915 -250 0.03% 5,252,676
2010-07-27 2010-07-23 116.400 46,165 +250 0.03% 5,373,606
2010-07-21 2010-07-19 108.400 45,915 +245 0.03% 4,977,186
2010-07-16 2010-07-14 113.200 45,670 -100 0.03% 5,169,844
2010-07-14 2010-07-12 112.800 45,770 -150 0.03% 5,162,856
2010-07-13 2010-07-09 114.000 45,920 -525 0.03% 5,234,880
2010-07-09 2010-07-07 112.000 46,445 -750 0.03% 5,201,840
2010-07-08 2010-07-06 114.800 47,195 +2,100 0.03% 5,417,986
2010-07-07 2010-07-05 107.200 45,095 +500 0.03% 4,834,184
2010-07-05 2010-06-30 110.000 44,595 +175 0.03% 4,905,450
2010-07-02 2010-06-29 108.800 44,420 +250 0.03% 4,832,896
2010-06-29 2010-06-25 116.000 44,170 +150 0.03% 5,123,720
2010-06-28 2010-06-24 119.600 44,020 -1,200 0.03% 5,264,792
2010-06-24 2010-06-22 126.800 45,220 +675 0.03% 5,733,896
2010-06-23 2010-06-21 129.600 44,545 -175 0.03% 5,773,032
2010-06-22 2010-06-18 126.800 44,720 -1,250 0.03% 5,670,496
2010-06-18 2010-06-15 118.400 45,970 +600 0.03% 5,442,848
2010-06-17 2010-06-14 117.200 45,370 +650 0.03% 5,317,364
2010-06-15 2010-06-11 112.000 44,720 +250 0.03% 5,008,640
2010-06-14 2010-06-10 106.800 44,470 +250 0.03% 4,749,396
2010-06-11 2010-06-09 105.200 44,220 +250 0.03% 4,651,944
2010-06-10 2010-06-08 105.600 43,970 -250 0.03% 4,643,232
2010-06-07 2010-06-03 110.400 44,220 +250 0.03% 4,881,888
2010-06-04 2010-06-02 109.200 43,970 +250 0.03% 4,801,524
2010-06-03 2010-06-01 110.800 43,720 -250 0.03% 4,844,176
2010-06-01 2010-05-28 114.400 43,970 +250 0.03% 5,030,168
2010-05-28 2010-05-26 104.000 43,720 -500 0.03% 4,546,880
2010-05-27 2010-05-25 105.600 44,220 -175 0.03% 4,669,632
2010-05-25 2010-05-20 107.200 44,395 -1,000 0.03% 4,759,144
2010-05-24 2010-05-19 115.600 45,395 +150 0.03% 5,247,662
2010-05-20 2010-05-18 120.400 45,245 -250 0.03% 5,447,498
2010-05-19 2010-05-17 121.200 45,495 +750 0.03% 5,513,994
2010-05-18 2010-05-14 126.000 44,745 -50 0.03% 5,637,870
2010-05-17 2010-05-13 128.000 44,795 +850 0.03% 5,733,760
2010-05-14 2010-05-12 127.200 43,945 -575 0.03% 5,589,804
2010-05-12 2010-05-10 128.800 44,520 +200 0.03% 5,734,176
2010-05-11 2010-05-07 124.400 44,320 +625 0.03% 5,513,408
2010-05-10 2010-05-06 130.000 43,695 +125 0.03% 5,680,350
2010-05-07 2010-05-05 132.800 43,570 +175 0.03% 5,786,096
2010-05-06 2010-05-04 137.600 43,395 +250 0.03% 5,971,152
2010-05-05 2010-05-03 140.800 43,145 +175 0.03% 6,074,816
2010-05-04 2010-04-30 145.600 42,970 +375 0.03% 6,256,432
2010-04-28 2010-04-26 149.200 42,595 +75 0.03% 6,355,174
2010-04-27 2010-04-23 145.600 42,520 +350 0.03% 6,190,912
2010-04-26 2010-04-22 146.000 42,170 -125 0.03% 6,156,820
2010-04-23 2010-04-21 146.400 42,295 +900 0.03% 6,191,988
2010-04-22 2010-04-20 146.800 41,395 +525 0.03% 6,076,786
2010-04-21 2010-04-19 148.400 40,870 +175 0.03% 6,065,108
2010-04-20 2010-04-16 152.400 40,695 +275 0.03% 6,201,918
2010-04-16 2010-04-14 155.600 40,420 +1,050 0.03% 6,289,352
2010-04-15 2010-04-13 156.400 39,370 -2,125 0.03% 6,157,468
2010-04-13 2010-04-09 164.400 41,495 +125 0.03% 6,821,778
2010-04-12 2010-04-08 160.800 41,370 -175 0.03% 6,652,296
2010-04-09 2010-04-07 165.200 41,545 +2,975 0.03% 6,863,234
2010-04-08 2010-04-01 153.600 38,570 -3,200 0.03% 5,924,352
2010-04-01 2010-03-30 146.000 41,770 +125 0.03% 6,098,420
2010-03-31 2010-03-29 143.200 41,645 +175 0.03% 5,963,564
2010-03-30 2010-03-26 144.000 41,470 +1,450 0.03% 5,971,680
2010-03-29 2010-03-25 132.800 40,020 +250 0.03% 5,314,656
2010-03-25 2010-03-23 136.400 39,770 +125 0.03% 5,424,628
2010-03-23 2010-03-19 143.600 39,645 +1,700 0.03% 5,693,022
2010-03-22 2010-03-18 145.600 37,945 -175 0.02% 5,524,792
2010-03-19 2010-03-17 147.200 38,120 +125 0.02% 5,611,264
2010-03-12 2010-03-10 151.200 37,995 -250 0.02% 5,744,844
2010-03-09 2010-03-05 150.800 38,245 +225 0.03% 5,767,346
2010-03-08 2010-03-04 148.400 38,020 +375 0.02% 5,642,168
2010-03-05 2010-03-03 151.200 37,645 +625 0.02% 5,691,924
2010-03-04 2010-03-02 150.800 37,020 +225 0.02% 5,582,616
2010-03-03 2010-03-01 146.800 36,795 +500 0.02% 5,401,506
2010-03-02 2010-02-26 144.400 36,295 +575 0.02% 5,240,998
2010-03-01 2010-02-25 140.000 35,720 +850 0.02% 5,000,800
2010-02-24 2010-02-22 139.200 34,870 +1,500 0.02% 4,853,904
2010-02-18 2010-02-12 140.800 33,370 +250 0.02% 4,698,496
2010-02-12 2010-02-10 138.400 33,120 +250 0.02% 4,583,808
2010-02-11 2010-02-09 134.000 32,870 -6,500 0.02% 4,404,580
2010-02-10 2010-02-08 135.200 39,370 -400 0.03% 5,322,824
2010-02-09 2010-02-05 140.000 39,770 +5,475 0.03% 5,567,800
2010-02-08 2010-02-04 149.200 34,295 +675 0.02% 5,116,814
2010-02-05 2010-02-03 152.000 33,620 +125 0.02% 5,110,240
2010-02-04 2010-02-02 148.000 33,495 +750 0.02% 4,957,260
2010-02-03 2010-02-01 148.800 32,745 +250 0.02% 4,872,456
2010-02-02 2010-01-29 152.800 32,495 +250 0.02% 4,965,236
2010-02-01 2010-01-28 148.800 32,245 +25 0.02% 4,798,056
2010-01-29 2010-01-27 146.400 32,220 +250 0.02% 4,717,008
2010-01-28 2010-01-26 153.600 31,970 +250 0.02% 4,910,592
2010-01-27 2010-01-25 161.600 31,720 +250 0.02% 5,125,952
2010-01-26 2010-01-22 166.000 31,470 +5,275 0.02% 5,224,020
2010-01-25 2010-01-21 166.400 26,195 +250 0.02% 4,358,848
2010-01-22 2010-01-20 177.200 25,945 +450 0.02% 4,597,454
2010-01-21 2010-01-19 180.800 25,495 +1,400 0.02% 4,609,496
2010-01-20 2010-01-18 178.400 24,095 +100 0.02% 4,298,548
2010-01-19 2010-01-15 180.400 23,995 +125 0.02% 4,328,698
2010-01-15 2010-01-13 183.200 23,870 +50 0.02% 4,372,984
2010-01-14 2010-01-12 192.400 23,820 -400 0.02% 4,582,968
2010-01-13 2010-01-11 185.600 24,220 -75 0.02% 4,495,232
2010-01-12 2010-01-08 179.200 24,295 +400 0.02% 4,353,664
2010-01-08 2010-01-06 180.000 23,895 -125 0.02% 4,301,100
2010-01-07 2010-01-05 184.400 24,020 -1,725 0.02% 4,429,288
2010-01-06 2010-01-04 162.800 25,745 +125 0.02% 4,191,286
2010-01-05 2009-12-31 159.200 25,620 +2,800 0.02% 4,078,704
2010-01-04 2009-12-29 159.600 22,820 +2,325 0.01% 3,642,072
2009-12-30 2009-12-28 161.200 20,495 +500 0.01% 3,303,794
2009-12-29 2009-12-24 162.400 19,995 +1,400 0.01% 3,247,188
2009-12-28 2009-12-22 157.200 18,595 +150 0.01% 2,923,134
2009-12-23 2009-12-21 158.400 18,445 +448 0.01% 2,921,688
2009-12-22 2009-12-18 165.600 17,997 +350 0.01% 2,980,303
2009-12-21 2009-12-17 160.000 17,647 +325 0.01% 2,823,520
2009-12-18 2009-12-16 189.200 17,322 +575 0.01% 3,277,322
2009-12-17 2009-12-15 210.000 16,747 +375 0.01% 3,516,870
2009-12-15 2009-12-11 212.000 16,372 +475 0.01% 3,470,864
2009-12-14 2009-12-10 219.200 15,897 -1,050 0.01% 3,484,622
2009-12-11 2009-12-09 210.800 16,947 +600 0.01% 3,572,428
2009-12-10 2009-12-08 209.600 16,347 +650 0.01% 3,426,331
2009-12-09 2009-12-07 216.400 15,697 +1,875 0.01% 3,396,831
2009-12-08 2009-12-04 219.600 13,822 -125 0.01% 3,035,311
2009-12-07 2009-12-03 218.800 13,947 +125 0.01% 3,051,604
2009-12-04 2009-12-02 207.600 13,822 +300 0.01% 2,869,447
2009-12-03 2009-12-01 207.600 13,522 -3,450 0.01% 2,807,167
2009-12-02 2009-11-30 188.000 16,972 -600 0.01% 3,190,736
2009-12-01 2009-11-27 180.000 17,572 +775 0.01% 3,162,960
2009-11-30 2009-11-26 184.400 16,797 +150 0.01% 3,097,367
2009-11-27 2009-11-25 190.800 16,647 -375 0.01% 3,176,248
2009-11-26 2009-11-24 180.000 17,022 +825 0.01% 3,063,960
2009-11-25 2009-11-23 177.200 16,197 -725 0.01% 2,870,108
2009-11-24 2009-11-20 182.400 16,922 +1,350 0.01% 3,086,573
2009-11-23 2009-11-19 193.200 15,572 +1,250 0.01% 3,008,510
2009-11-20 2009-11-18 191.200 14,322 +25 0.01% 2,738,366
2009-11-19 2009-11-17 191.200 14,297 +1,225 0.01% 2,733,586
2009-11-18 2009-11-16 172.000 13,072 -1,525 0.01% 2,248,384
2009-11-17 2009-11-13 166.800 14,597 +2,125 0.01% 2,434,780
2009-11-16 2009-11-12 167.200 12,472 -1,100 0.01% 2,085,318
2009-11-13 2009-11-11 147.600 13,572 -575 0.01% 2,003,227
2009-11-12 2009-11-10 147.600 14,147 -400 0.01% 2,088,097
2009-11-11 2009-11-09 151.600 14,547 -1,625 0.01% 2,205,325
2009-11-10 2009-11-06 137.200 16,172 -599 0.01% 2,218,798
2009-11-09 2009-11-05 134.800 16,771 -425 0.01% 2,260,731
2009-11-06 2009-11-04 136.800 17,196 -175 0.01% 2,352,413
2009-11-05 2009-11-03 137.600 17,371 -200 0.01% 2,390,250
2009-11-04 2009-11-02 132.800 17,571 -250 0.01% 2,333,429
2009-11-03 2009-10-30 133.600 17,821 +600 0.01% 2,380,886
2009-11-02 2009-10-29 131.200 17,221 -1,850 0.01% 2,259,395
2009-10-30 2009-10-28 138.000 19,071 +50 0.01% 2,631,798
2009-10-29 2009-10-27 140.400 19,021 -3,675 0.01% 2,670,548
2009-10-28 2009-10-23 131.200 22,696 -1,425 0.01% 2,977,715
2009-10-27 2009-10-22 124.400 24,121 +175 0.02% 3,000,652
2009-10-23 2009-10-21 124.000 23,946 +575 0.02% 2,969,304
2009-10-22 2009-10-20 123.200 23,371 +775 0.02% 2,879,307
2009-10-21 2009-10-19 122.400 22,596 -175 0.01% 2,765,750
2009-10-20 2009-10-16 124.000 22,771 -100 0.01% 2,823,604
2009-10-19 2009-10-15 124.400 22,871 -125 0.01% 2,845,152
2009-10-16 2009-10-14 126.400 22,996 -1,100 0.02% 2,906,694
2009-10-15 2009-10-13 124.400 24,096 -275 0.02% 2,997,542
2009-10-14 2009-10-12 123.600 24,371 -575 0.02% 3,012,256
2009-10-13 2009-10-09 125.600 24,946 -1,875 0.02% 3,133,218
2009-10-12 2009-10-08 110.800 26,821 -1,000 0.02% 2,971,767
2009-10-09 2009-10-07 111.600 27,821 -75 0.02% 3,104,824
2009-10-08 2009-10-06 109.600 27,896 -325 0.02% 3,057,402
2009-10-07 2009-10-05 107.200 28,221 -250 0.02% 3,025,291
2009-10-06 2009-10-02 107.600 28,471 -250 0.02% 3,063,480
2009-09-29 2009-09-25 108.800 28,721 -1,875 0.02% 3,124,845
2009-09-28 2009-09-24 109.200 30,596 +500 0.02% 3,341,083
2009-09-23 2009-09-21 112.400 30,096 +175 0.02% 3,382,790
2009-09-21 2009-09-17 115.200 29,921 -5,250 0.02% 3,446,899
2009-09-16 2009-09-14 116.000 35,171 -100 0.02% 4,079,836
2009-09-14 2009-09-10 113.200 35,271 -250 0.02% 3,992,677
2009-09-11 2009-09-09 111.600 35,521 +100 0.02% 3,964,144
2009-09-10 2009-09-08 115.200 35,421 +250 0.02% 4,080,499
2009-09-09 2009-09-07 114.400 35,171 -400 0.02% 4,023,562
2009-09-08 2009-09-04 113.600 35,571 -1,700 0.02% 4,040,866
2009-09-07 2009-09-03 112.800 37,271 -200 0.02% 4,204,169
2009-09-03 2009-09-01 114.800 37,471 -50 0.02% 4,301,671
2009-09-02 2009-08-31 110.000 37,521 -650 0.02% 4,127,310
2009-09-01 2009-08-28 112.800 38,171 +100 0.03% 4,305,689
2009-08-27 2009-08-25 117.200 38,071 -900 0.02% 4,461,921
2009-08-26 2009-08-24 116.400 38,971 -250 0.03% 4,536,224
2009-08-25 2009-08-21 110.400 39,221 +100 0.03% 4,329,998
2009-08-24 2009-08-20 110.400 39,121 +250 0.03% 4,318,958
2009-08-21 2009-08-19 110.400 38,871 -450 0.03% 4,291,358
2009-08-20 2009-08-18 109.200 39,321 +700 0.03% 4,293,853
2009-08-19 2009-08-17 110.400 38,621 -425 0.03% 4,263,758
2009-08-18 2009-08-14 116.000 39,046 +450 0.03% 4,529,336
2009-08-17 2009-08-13 115.600 38,596 +750 0.03% 4,461,698
2009-08-14 2009-08-12 113.600 37,846 +1,275 0.02% 4,299,306
2009-08-13 2009-08-11 118.400 36,571 -325 0.02% 4,330,006
2009-08-10 2009-08-06 115.600 36,896 +300 0.02% 4,265,178
2009-08-07 2009-08-05 117.600 36,596 -1,075 0.02% 4,303,690
2009-08-06 2009-08-04 118.400 37,671 +500 0.02% 4,460,246
2009-08-05 2009-08-03 120.800 37,171 -250 0.02% 4,490,257
2009-08-04 2009-07-31 119.200 37,421 -125 0.02% 4,460,583
2009-08-03 2009-07-30 117.200 37,546 +500 0.02% 4,400,391
2009-07-31 2009-07-29 118.400 37,046 +1,000 0.02% 4,386,246
2009-07-29 2009-07-27 124.000 36,046 -1,025 0.02% 4,469,704
2009-07-28 2009-07-24 119.600 37,071 -425 0.02% 4,433,692
2009-07-24 2009-07-22 122.400 37,496 -1,450 0.02% 4,589,510
2009-07-23 2009-07-21 116.000 38,946 +500 0.03% 4,517,736
2009-07-22 2009-07-20 117.200 38,446 -750 0.03% 4,505,871
2009-07-21 2009-07-17 113.200 39,196 +1,000 0.03% 4,436,987
2009-07-20 2009-07-16 110.400 38,196 -525 0.03% 4,216,838
2009-07-16 2009-07-14 109.600 38,721 -450 0.03% 4,243,822
2009-07-15 2009-07-13 108.000 39,171 +450 0.03% 4,230,468
2009-07-14 2009-07-10 106.400 38,721 -400 0.03% 4,119,914
2009-07-13 2009-07-09 106.400 39,121 +2,775 0.03% 4,162,474
2009-07-09 2009-07-07 109.600 36,346 -375 0.02% 3,983,522
2009-07-08 2009-07-06 112.000 36,721 -250 0.02% 4,112,752
2009-07-07 2009-07-03 111.600 36,971 -800 0.02% 4,125,964
2009-07-03 2009-06-30 114.400 37,771 +1,025 0.02% 4,321,002
2009-07-02 2009-06-29 118.400 36,746 +300 0.02% 4,350,726
2009-06-30 2009-06-26 120.000 36,446 +175 0.02% 4,373,520
2009-06-29 2009-06-25 116.400 36,271 -250 0.02% 4,221,944
2009-06-25 2009-06-23 113.600 36,521 +275 0.02% 4,148,786
2009-06-24 2009-06-22 118.800 36,246 +300 0.02% 4,306,025
2009-06-23 2009-06-19 122.400 35,946 +1,250 0.02% 4,399,790
2009-06-22 2009-06-18 114.800 34,696 +700 0.02% 3,983,101
2009-06-19 2009-06-17 116.800 33,996 +450 0.02% 3,970,733
2009-06-18 2009-06-16 119.200 33,546 +700 0.02% 3,998,683
2009-06-17 2009-06-15 124.400 32,846 +1,800 0.02% 4,086,042
2009-06-16 2009-06-12 131.200 31,046 +800 0.02% 4,073,235
2009-06-15 2009-06-11 133.600 30,246 +550 0.02% 4,040,866
2009-06-12 2009-06-10 135.200 29,696 +575 0.02% 4,014,899
2009-06-11 2009-06-09 133.200 29,121 +3,450 0.02% 3,878,917
2009-06-10 2009-06-08 135.200 25,671 +500 0.02% 3,470,719
2009-06-09 2009-06-05 136.000 25,171 +875 0.02% 3,423,256
2009-06-08 2009-06-04 133.200 24,296 -525 0.02% 3,236,227
2009-06-05 2009-06-03 134.800 24,821 +1,050 0.02% 3,345,871
2009-06-04 2009-06-02 134.800 23,771 -3,250 0.02% 3,204,331
2009-06-03 2009-06-01 131.600 27,021 -1,825 0.02% 3,555,964
2009-06-02 2009-05-29 127.600 28,846 +550 0.02% 3,680,750
2009-06-01 2009-05-27 122.800 28,296 +5,925 0.02% 3,474,749
2009-05-29 2009-05-26 122.400 22,371 -600 0.01% 2,738,210
2009-05-27 2009-05-25 124.800 22,971 -550 0.02% 2,866,781
2009-05-26 2009-05-22 124.800 23,521 -1,900 0.02% 2,935,421
2009-05-25 2009-05-21 126.800 25,421 +3,725 0.02% 3,223,383
2009-05-22 2009-05-20 141.200 21,696 +5,600 0.01% 3,063,475
2009-05-21 2009-05-19 104.400 16,096 -1,250 0.01% 1,680,422
2009-05-20 2009-05-18 103.200 17,346 -5,750 0.01% 1,790,107
2009-05-19 2009-05-15 101.200 23,096 -250 0.02% 2,337,315
2009-05-18 2009-05-14 99.600 23,346 -1,125 0.02% 2,325,262
2009-05-15 2009-05-13 102.400 24,471 -3,775 0.02% 2,505,830
2009-05-14 2009-05-12 100.000 28,246 +600 0.02% 2,824,600
2009-05-13 2009-05-11 99.600 27,646 +5,400 0.02% 2,753,542
2009-05-12 2009-05-08 103.200 22,246 +375 0.01% 2,295,787
2009-05-11 2009-05-07 101.200 21,871 +1,100 0.01% 2,213,345
2009-05-08 2009-05-06 103.200 20,771 -575 0.01% 2,143,567
2009-05-07 2009-05-05 96.400 21,346 +2,775 0.01% 2,057,754
2009-05-06 2009-05-04 96.400 18,571 +1,750 0.01% 1,790,244
2009-05-05 2009-04-30 89.600 16,821 +225 0.01% 1,507,162
2009-05-04 2009-04-29 88.000 16,596 +250 0.01% 1,460,448
2009-04-30 2009-04-28 85.200 16,346 -1,150 0.01% 1,392,679
2009-04-29 2009-04-27 88.000 17,496 +25 0.01% 1,539,648
2009-04-27 2009-04-23 94.800 17,471 -500 0.01% 1,656,251
2009-04-24 2009-04-22 92.400 17,971 +400 0.01% 1,660,520
2009-04-23 2009-04-21 96.800 17,571 -2,500 0.01% 1,700,873
2009-04-22 2009-04-20 99.600 20,071 +175 0.01% 1,999,072
2009-04-21 2009-04-17 98.000 19,896 +1,250 0.01% 1,949,808
2009-04-20 2009-04-16 101.200 18,646 +2,800 0.01% 1,886,975
2009-04-17 2009-04-15 108.400 15,846 -7,100 0.01% 1,717,706
2009-04-16 2009-04-14 95.600 22,946 -650 0.02% 2,193,638
2009-04-15 2009-04-09 91.600 23,596 +175 0.02% 2,161,394
2009-04-14 2009-04-08 90.000 23,421 -12,000 0.02% 2,107,890
2009-04-09 2009-04-07 93.600 35,421 -1,450 0.02% 3,315,406
2009-04-08 2009-04-06 95.600 36,871 +500 0.02% 3,524,868
2009-04-07 2009-04-03 96.400 36,371 +16,825 0.02% 3,506,164
2009-04-06 2009-04-02 94.000 19,546 +1,000 0.01% 1,837,324
2009-04-02 2009-03-31 89.600 18,546 +125 0.01% 1,661,722
2009-04-01 2009-03-30 86.800 18,421 -1,175 0.01% 1,598,943
2009-03-31 2009-03-27 97.200 19,596 -450 0.01% 1,904,731
2009-03-30 2009-03-26 99.600 20,046 +250 0.01% 1,996,582
2009-03-27 2009-03-25 98.400 19,796 +700 0.01% 1,947,926
2009-03-26 2009-03-24 94.800 19,096 +225 0.01% 1,810,301
2009-03-25 2009-03-23 97.600 18,871 -625 0.01% 1,841,810
2009-03-24 2009-03-20 94.000 19,496 +2,700 0.01% 1,832,624
2009-03-23 2009-03-19 99.600 16,796 -2,650 0.01% 1,672,882
2009-03-20 2009-03-18 82.400 19,446 -1,050 0.01% 1,602,350
2009-03-18 2009-03-16 83.200 20,496 -725 0.01% 1,705,267
2009-03-17 2009-03-13 81.200 21,221 +1,275 0.01% 1,723,145
2009-03-16 2009-03-12 79.600 19,946 +125 0.01% 1,587,702
2009-03-12 2009-03-10 78.800 19,821 -250 0.01% 1,561,895
2009-03-11 2009-03-09 76.400 20,071 -250 0.01% 1,533,424
2009-03-10 2009-03-06 78.000 20,321 +150 0.01% 1,585,038
2009-03-09 2009-03-05 79.200 20,171 -2,250 0.01% 1,597,543
2009-03-05 2009-03-03 78.800 22,421 -1,250 0.01% 1,766,775
2009-03-04 2009-03-02 79.600 23,671 -775 0.02% 1,884,212
2009-03-03 2009-02-27 84.400 24,446 -175 0.02% 2,063,242
2009-03-02 2009-02-26 78.800 24,621 +750 0.02% 1,940,135
2009-02-26 2009-02-24 82.000 23,871 +1,900 0.02% 1,957,422
2009-02-25 2009-02-23 85.600 21,971 -250 0.01% 1,880,718
2009-02-20 2009-02-18 86.400 22,221 -100 0.01% 1,919,894
2009-02-19 2009-02-17 86.000 22,321 +1,075 0.01% 1,919,606
2009-02-17 2009-02-13 89.600 21,246 -500 0.01% 1,903,642
2009-02-16 2009-02-12 88.000 21,746 +125 0.01% 1,913,648
2009-02-13 2009-02-11 88.400 21,621 +750 0.01% 1,911,296
2009-02-12 2009-02-10 93.200 20,871 +2,625 0.01% 1,945,177
2009-02-11 2009-02-09 96.000 18,246 -1,625 0.01% 1,751,616
2009-02-10 2009-02-06 88.800 19,871 -250 0.01% 1,764,545
2009-02-09 2009-02-05 85.600 20,121 +250 0.01% 1,722,358
2009-02-06 2009-02-04 87.200 19,871 -2,400 0.01% 1,732,751
2009-02-05 2009-02-03 82.400 22,271 +1,500 0.01% 1,835,130
2009-02-04 2009-02-02 83.600 20,771 +1,275 0.01% 1,736,456
2009-02-03 2009-01-30 87.600 19,496 -250 0.01% 1,707,850
2009-02-02 2009-01-29 85.600 19,746 -1,000 0.01% 1,690,258
2009-01-30 2009-01-23 83.600 20,746 +900 0.01% 1,734,366
2009-01-29 2009-01-22 84.000 19,846 -1,625 0.01% 1,667,064
2009-01-23 2009-01-21 86.000 21,471 -150 0.01% 1,846,506
2009-01-22 2009-01-20 84.400 21,621 +1,325 0.01% 1,824,812
2009-01-21 2009-01-19 87.200 20,296 +1,000 0.01% 1,769,811
2009-01-20 2009-01-16 88.800 19,296 -100 0.01% 1,713,485
2009-01-19 2009-01-15 87.600 19,396 +525 0.01% 1,699,090
2009-01-15 2009-01-13 89.200 18,871 +350 0.01% 1,683,293
2009-01-14 2009-01-12 93.600 18,521 +1,250 0.01% 1,733,566
2009-01-13 2009-01-09 102.400 17,271 +1,075 0.01% 1,768,550
2009-01-12 2009-01-08 102.400 16,196 +150 0.01% 1,658,470
2009-01-09 2009-01-07 113.600 16,046 +1,875 0.01% 1,822,826
2009-01-08 2009-01-06 106.400 14,171 -25 0.01% 1,507,794
2009-01-07 2009-01-05 104.000 14,196 -900 0.01% 1,476,384
2009-01-06 2009-01-02 101.600 15,096 -500 0.01% 1,533,754
2009-01-05 2008-12-31 95.200 15,596 +250 0.01% 1,484,739
2009-01-02 2008-12-29 96.000 15,346 +175 0.01% 1,473,216
2008-12-30 2008-12-24 94.400 15,171 +1,125 0.01% 1,432,142
2008-12-29 2008-12-22 100.000 14,046 +750 0.01% 1,404,600
2008-12-23 2008-12-19 104.000 13,296 -1,025 0.01% 1,382,784
2008-12-22 2008-12-18 108.800 14,321 +550 0.01% 1,558,125
2008-12-19 2008-12-17 100.800 13,771 -250 0.01% 1,388,117
2008-12-17 2008-12-15 100.000 14,021 +125 0.01% 1,402,100
2008-12-16 2008-12-12 98.000 13,896 +1,875 0.01% 1,361,808
2008-12-15 2008-12-11 110.000 12,021 -150 0.01% 1,322,310
2008-12-12 2008-12-10 108.800 12,171 -1,825 0.01% 1,324,205
2008-12-11 2008-12-09 103.200 13,996 -650 0.01% 1,444,387
2008-12-09 2008-12-05 92.800 14,646 +175 0.01% 1,359,149
2008-12-08 2008-12-04 91.200 14,471 -3,625 0.01% 1,319,755
2008-12-05 2008-12-03 88.000 18,096 -500 0.01% 1,592,448
2008-12-04 2008-12-02 84.800 18,596 +250 0.01% 1,576,941
2008-12-03 2008-12-01 86.800 18,346 +3,750 0.01% 1,592,433
2008-12-02 2008-11-28 86.000 14,596 +500 0.01% 1,255,256
2008-12-01 2008-11-27 86.000 14,096 +375 0.01% 1,212,256
2008-11-28 2008-11-26 85.200 13,721 +1,100 0.01% 1,169,029
2008-11-27 2008-11-25 74.000 12,621 -2,000 0.01% 933,954
2008-11-26 2008-11-24 68.400 14,621 +1,125 0.01% 1,000,076
2008-11-25 2008-11-21 78.000 13,496 +500 0.01% 1,052,688
2008-11-24 2008-11-20 80.000 12,996 +625 0.01% 1,039,680
2008-11-21 2008-11-19 88.800 12,371 +175 0.01% 1,098,545
2008-11-20 2008-11-18 91.600 12,196 +775 0.01% 1,117,154
2008-11-19 2008-11-17 102.800 11,421 -75 0.01% 1,174,079
2008-11-18 2008-11-14 108.000 11,496 -425 0.01% 1,241,568
2008-11-17 2008-11-13 104.000 11,921 +225 0.01% 1,239,784
2008-11-13 2008-11-11 109.600 11,696 -75 0.01% 1,281,882
2008-11-12 2008-11-10 119.200 11,771 +375 0.01% 1,403,103
2008-11-11 2008-11-07 118.800 11,396 +25 0.01% 1,353,845
2008-11-10 2008-11-06 114.400 11,371 -75 0.01% 1,300,842
2008-11-07 2008-11-05 115.200 11,446 +200 0.01% 1,318,579
2008-11-06 2008-11-04 110.400 11,246 +400 0.01% 1,241,558
2008-11-05 2008-11-03 116.400 10,846 -825 0.01% 1,262,474
2008-11-04 2008-10-31 128.000 11,671 +75 0.01% 1,493,888
2008-11-03 2008-10-30 124.000 11,596 +650 0.01% 1,437,904
2008-10-31 2008-10-29 88.000 10,946 -400 0.01% 963,248
2008-10-30 2008-10-28 44.800 11,346 +100 0.01% 508,301
2008-10-29 2008-10-27 44.000 11,246 -175 0.01% 494,824
2008-10-28 2008-10-24 56.000 11,421 +50 0.01% 639,576
2008-10-27 2008-10-23 72.000 11,371 +700 0.01% 818,712
2008-10-23 2008-10-21 95.600 10,671 +200 0.01% 1,020,148
2008-10-21 2008-10-17 100.000 10,471 +400 0.01% 1,047,100
2008-10-20 2008-10-16 104.400 10,071 -400 0.01% 1,051,412
2008-10-17 2008-10-15 108.000 10,471 -75 0.01% 1,130,868
2008-10-16 2008-10-14 119.200 10,546 +725 0.01% 1,257,083
2008-10-15 2008-10-13 105.600 9,821 -150 0.01% 1,037,098
2008-10-10 2008-10-08 126.000 9,971 +250 0.01% 1,256,346
2008-10-09 2008-10-06 140.000 9,721 -450 0.01% 1,360,940
2008-10-08 2008-10-03 160.000 10,171 -125 0.01% 1,627,360
2008-10-06 2008-10-02 164.800 10,296 +125 0.01% 1,696,781
2008-10-03 2008-09-30 163.600 10,171 -375 0.01% 1,663,976
2008-10-02 2008-09-29 154.800 10,546 +250 0.01% 1,632,521
2008-09-30 2008-09-26 158.000 10,296 -250 0.01% 1,626,768
2008-09-26 2008-09-24 159.200 10,546 +100 0.01% 1,678,923
2008-09-25 2008-09-23 156.800 10,446 -125 0.01% 1,637,933
2008-09-24 2008-09-22 164.400 10,571 +175 0.01% 1,737,872
2008-09-23 2008-09-19 168.000 10,396 +350 0.01% 1,746,528
2008-09-22 2008-09-18 165.200 10,046 -100 0.01% 1,659,599
2008-09-19 2008-09-17 164.400 10,146 +1,050 0.01% 1,668,002
2008-09-18 2008-09-16 176.000 9,096 +25 0.01% 1,600,896
2008-09-16 2008-09-11 177.600 9,071 +50 0.01% 1,611,010
2008-09-12 2008-09-10 188.000 9,021 +300 0.01% 1,695,948
2008-09-11 2008-09-09 182.800 8,721 -125 0.01% 1,594,199
2008-09-10 2008-09-08 200.000 8,846 +1,175 0.01% 1,769,200
2008-09-09 2008-09-05 197.200 7,671 -25 0.01% 1,512,721
2008-09-08 2008-09-04 212.000 7,696 +200 0.01% 1,631,552
2008-09-05 2008-09-03 236.000 7,496 +400 0.00% 1,769,056
2008-09-04 2008-09-02 245.600 7,096 +400 0.00% 1,742,778
2008-09-03 2008-09-01 226.000 6,696 +850 0.00% 1,513,296
2008-09-02 2008-08-29 290.000 5,846 +125 0.00% 1,695,340
2008-09-01 2008-08-28 300.000 5,721 +900 0.00% 1,716,300
2008-08-29 2008-08-27 358.000 4,821 +550 0.00% 1,725,918
2008-08-28 2008-08-26 288.000 4,271 +100 0.00% 1,230,048
2008-08-27 2008-08-25 249.200 4,171 -250 0.00% 1,039,413
2008-08-26 2008-08-21 220.000 4,421 +625 0.00% 972,620
2008-08-25 2008-08-20 166.400 3,796 +200 0.00% 631,654
2008-08-21 2008-08-19 124.000 3,596 +775 0.00% 445,904
2008-08-20 2008-08-18 140.000 2,821 +125 0.00% 394,940
2008-08-19 2008-08-15 194.400 2,696 +175 0.00% 524,102
2008-08-18 2008-08-14 227.600 2,521 -25 0.00% 573,780
2008-08-14 2008-08-12 274.400 2,546 +25 0.00% 698,622
2008-08-12 2008-08-08 275.200 2,521 -50 0.00% 693,779
2008-08-11 2008-08-07 290.400 2,571 +50 0.00% 746,618
2008-08-08 2008-08-05 316.000 2,521 +550 0.00% 796,636
2008-08-07 2008-08-04 330.800 1,971 +250 0.00% 652,007
2008-08-05 2008-08-01 324.000 1,721 +250 0.00% 557,604
2008-08-04 2008-07-31 325.200 1,471 -900 0.00% 478,369
2008-08-01 2008-07-30 326.800 2,371 +25 0.00% 774,843
2008-07-30 2008-07-28 328.000 2,346 +50 0.00% 769,488
2008-07-29 2008-07-25 337.200 2,296 +600 0.00% 774,211
2008-07-28 2008-07-24 350.000 1,696 +375 0.00% 593,600
2008-07-24 2008-07-22 390.000 1,321 +250 0.00% 515,190
2008-07-23 2008-07-21 390.000 1,071 -500 0.00% 417,690
2008-07-22 2008-07-18 378.000 1,571 +25 0.00% 593,838
2008-07-18 2008-07-16 381.600 1,546 +250 0.00% 589,954
2008-07-17 2008-07-15 368.400 1,296 +250 0.00% 477,446
2008-07-16 2008-07-14 404.000 1,046 +175 0.00% 422,584
2008-07-15 2008-07-11 434.400 871 +50 0.00% 378,362
2008-07-11 2008-07-09 442.400 821 -125 0.00% 363,210
2008-07-09 2008-07-07 438.400 946 -25 0.00% 414,726
2008-07-08 2008-07-04 461.600 971 +25 0.00% 448,214
2008-07-07 2008-07-03 408.000 946 -75 0.00% 385,968
2008-07-03 2008-06-30 604.000 1,021 +75 0.00% 616,684
2008-07-02 2008-06-27 599.200 946 -25 0.00% 566,843
2008-06-25 2008-06-23 600.000 971 +25 0.00% 582,600
2008-06-24 2008-06-20 616.000 946 -75 0.00% 582,736
2008-06-13 2008-06-11 683.200 1,021 -8 0.00% 697,547
2008-06-12 2008-06-10 689.600 1,029 -50 0.00% 709,598
2008-06-11 2008-06-06 696.000 1,079 +150 0.00% 750,984
2008-06-10 2008-06-05 692.000 929 -25 0.00% 642,868
2008-06-06 2008-06-04 671.200 954 -75 0.00% 640,325
2008-06-05 2008-06-03 664.000 1,029 -200 0.00% 683,256
2008-06-04 2008-06-02 707.200 1,229 -87 0.00% 869,149
2008-05-30 2008-05-28 580.000 1,316 -75 0.00% 763,280
2008-05-29 2008-05-27 540.000 1,391 +175 0.00% 751,140
2008-05-27 2008-05-23 526.400 1,216 +50 0.00% 640,102
2008-05-26 2008-05-22 511.200 1,166 -50 0.00% 596,059
2008-05-22 2008-05-20 512.800 1,216 -1,050 0.00% 623,565
2008-05-20 2008-05-16 562.400 2,266 -125 0.00% 1,274,398
2008-05-19 2008-05-15 560.800 2,391 +875 0.00% 1,340,873
2008-05-16 2008-05-14 545.600 1,516 -50 0.00% 827,130
2008-05-14 2008-05-09 487.200 1,566 +100 0.00% 762,955
2008-05-09 2008-05-07 480.000 1,466 -250 0.00% 703,680
2008-05-08 2008-05-06 446.400 1,716 -250 0.00% 766,022
2008-05-02 2008-04-29 404.800 1,966 +125 0.00% 795,837
2008-04-30 2008-04-28 400.000 1,841 +125 0.00% 736,400
2008-04-22 2008-04-18 375.600 1,716 -125 0.00% 644,530
2008-04-21 2008-04-17 362.400 1,841 -250 0.00% 667,178
2008-04-18 2008-04-16 348.000 2,091 -125 0.00% 727,668
2008-04-07 2008-04-02 292.800 2,216 +125 0.00% 648,845
2008-04-02 2008-03-31 290.400 2,091 -125 0.00% 607,226
2008-01-17 2008-01-15 319.200 2,216 +125 0.00% 707,347
2008-01-15 2008-01-11 351.600 2,091 -250 0.00% 735,196
2008-01-14 2008-01-10 360.800 2,341 +125 0.00% 844,633
2008-01-09 2008-01-07 320.000 2,216 +375 0.00% 709,120
2007-12-27 2007-12-20 438.400 1,841 +250 0.00% 807,094
2007-12-20 2007-12-18 470.400 1,591 +250 0.00% 748,406
2007-12-19 2007-12-17 478.400 1,341 -113 0.00% 641,534
2007-12-17 2007-12-13 476.000 1,454 -250 0.00% 692,104
2007-12-13 2007-12-11 484.000 1,704 +250 0.00% 824,736
2007-12-12 2007-12-10 500.000 1,454 -1 0.00% 727,000
2007-12-11 2007-12-07 500.800 1,455 -250 0.00% 728,664
2007-12-10 2007-12-06 479.200 1,705 +250 0.00% 817,036
2007-12-07 2007-12-05 488.000 1,455 +125 0.00% 710,040
2007-12-06 2007-12-04 476.000 1,330 +125 0.00% 633,080
2007-12-05 2007-12-03 480.000 1,205 -125 0.00% 578,400
2007-12-04 2007-11-30 512.000 1,330 +125 0.00% 680,960
2007-11-30 2007-11-28 492.000 1,205 -125 0.00% 592,860
2007-11-29 2007-11-27 411.200 1,330 +125 0.00% 546,896
2007-11-26 2007-11-22 448.000 1,205 -250 0.00% 539,840
2007-11-23 2007-11-21 476.000 1,455 -250 0.00% 692,580
2007-11-21 2007-11-19 520.800 1,705 +125 0.00% 887,964
2007-11-19 2007-11-15 483.200 1,580 -25 0.00% 763,456
2007-11-16 2007-11-14 462.400 1,605 -125 0.00% 742,152
2007-11-15 2007-11-13 552.000 1,730 -375 0.00% 954,960
2007-11-14 2007-11-12 492.000 2,105 +125 0.00% 1,035,660
2007-11-12 2007-11-08 376.000 1,980 +213 0.00% 744,480
2007-11-09 2007-11-07 376.000 1,767 +125 0.00% 664,392
2007-11-07 2007-11-05 361.600 1,642 +250 0.00% 593,747
2007-11-05 2007-11-01 362.400 1,392 -13 0.00% 504,461
2007-11-02 2007-10-31 364.000 1,405 -125 0.00% 511,420
2007-11-01 2007-10-30 364.400 1,530 -190 0.00% 557,532
2007-10-31 2007-10-29 352.000 1,720 -262 0.00% 605,440
2007-10-30 2007-10-26 334.000 1,982 -625 0.00% 661,988
2007-10-26 2007-10-24 288.000 2,607 -1,125 0.00% 750,816
2007-10-25 2007-10-23 287.200 3,732 -125 0.01% 1,071,830
2007-10-17 2007-10-15 260.400 3,857 -125 0.01% 1,004,363
2007-10-11 2007-10-09 267.200 3,982 +125 0.01% 1,063,990
2007-10-08 2007-10-04 259.200 3,857 -500 0.01% 999,734
2007-10-04 2007-10-02 257.600 4,357 +250 0.01% 1,122,363
2007-10-02 2007-09-27 266.400 4,107 +1,000 0.01% 1,094,105
2007-09-27 2007-09-24 259.200 3,107 -8 0.00% 805,334
2007-09-24 2007-09-20 224.000 3,115 -1,250 0.00% 697,760
2007-09-21 2007-09-19 240.000 4,365 -875 0.01% 1,047,600
2007-09-17 2007-09-13 278.400 5,240 +375 0.01% 1,458,816
2007-09-14 2007-09-12 283.200 4,865 +750 0.01% 1,377,768
2007-09-13 2007-09-11 306.000 4,115 +1,125 0.01% 1,259,190
2007-09-12 2007-09-10 262.800 2,990 -1,500 0.00% 785,772
2007-09-07 2007-09-05 262.400 4,490 -125 0.01% 1,178,176
2007-09-05 2007-09-03 261.600 4,615 +125 0.01% 1,207,284
2007-09-04 2007-08-31 264.800 4,490 +250 0.01% 1,188,952
2007-09-03 2007-08-30 265.200 4,240 +750 0.01% 1,124,448
2007-08-30 2007-08-28 264.000 3,490 +250 0.01% 921,360
2007-08-17 2007-08-15 272.000 3,240 -125 0.00% 881,280
2007-08-13 2007-08-09 272.000 3,365 +125 0.01% 915,280
2007-08-10 2007-08-08 269.600 3,240 -125 0.00% 873,504
2007-08-06 2007-08-02 274.000 3,365 -125 0.01% 922,010
2007-08-03 2007-08-01 276.400 3,490 -125 0.01% 964,636
2007-08-02 2007-07-31 287.200 3,615 +250 0.01% 1,038,228
2007-08-01 2007-07-30 286.000 3,365 +125 0.01% 962,390
2007-07-31 2007-07-27 288.000 3,240 +125 0.00% 933,120
2007-07-30 2007-07-26 298.000 3,115 -125 0.00% 928,270
2007-07-27 2007-07-25 292.800 3,240 +250 0.00% 948,672
2007-07-26 2007-07-24 300.000 2,990 +125 0.00% 897,000
2007-07-20 2007-07-18 299.200 2,865 -132 0.00% 857,208
2007-07-19 2007-07-17 312.800 2,997 -125 0.00% 937,462
2007-07-09 2007-07-05 322.800 3,122 +75 0.00% 1,007,782
2007-07-06 2007-07-04 333.600 3,047 -125 0.00% 1,016,479
2007-07-04 2007-06-29 296.400 3,172 -175 0.00% 940,181
2007-06-29 2007-06-27 280.000 3,347 +125 0.01% 937,160
2007-06-28 2007-06-26 280.000 3,222 +125 0.00% 902,160
2007-06-26 2007-06-22 300.000 3,097 0.00% 929,100

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