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: HSBC BROKING SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.690 218,463 +0 0.12% 150,739
2025-10-13 2025-10-09 0.700 218,463 +0 0.12% 152,924
2025-10-10 2025-10-08 0.680 218,463 +0 0.12% 148,555
2025-10-09 2025-10-06 0.690 218,463 +0 0.12% 150,739
2025-10-08 2025-10-03 0.680 218,463 +0 0.12% 148,555
2025-10-06 2025-10-02 0.700 218,463 +0 0.12% 152,924
2025-10-03 2025-09-30 0.700 218,463 +0 0.12% 152,924
2025-10-02 2025-09-29 0.670 218,463 +0 0.12% 146,370
2025-09-30 2025-09-26 0.670 218,463 +0 0.12% 146,370
2025-09-29 2025-09-25 0.710 218,463 -5,000 0.12% 155,109
2025-08-06 2025-08-04 0.670 223,463 -15,800 0.12% 149,720
2025-08-04 2025-07-31 0.650 239,263 -125 0.13% 155,521
2025-07-28 2025-07-24 0.680 239,388 +896 0.13% 162,784
2025-07-02 2025-06-27 0.620 238,492 -6,000 0.13% 147,865
2025-06-30 2025-06-26 0.610 244,492 -240,000 0.13% 149,140
2025-06-19 2025-06-17 0.650 484,492 -100 0.26% 314,920
2025-05-23 2025-05-21 0.500 484,592 -9,750 0.26% 242,296
2025-05-07 2025-05-02 0.530 494,342 -1,625 0.26% 262,001
2024-12-23 2024-12-19 0.610 495,967 -875 0.26% 302,540
2024-12-10 2024-12-06 0.620 496,842 -2,536 0.26% 308,042
2024-11-05 2024-11-01 0.720 499,378 -150 0.27% 359,552
2024-11-04 2024-10-31 0.740 499,528 -5,300 0.27% 369,651
2024-09-13 2024-09-11 0.600 504,828 -75 0.27% 302,897
2024-08-02 2024-07-31 0.640 504,903 -500 0.27% 323,138
2024-07-23 2024-07-19 0.630 505,403 -5,000 0.27% 318,404
2024-03-15 2024-03-13 0.710 510,403 -8 0.27% 362,386
2024-01-17 2024-01-15 0.770 510,411 -3,750 0.27% 393,016
2023-09-26 2023-09-22 0.470 514,161 +12 0.27% 241,656
2023-07-13 2023-07-11 0.750 514,149 -1 0.27% 385,612
2023-04-24 2023-04-20 1.000 514,150 -84,000 0.27% 514,150
2023-04-03 2023-03-30 1.020 598,150 +60,000 0.32% 610,113
2023-03-30 2023-03-28 1.000 538,150 -51,000 0.29% 538,150
2023-03-27 2023-03-23 1.080 589,150 +24,000 0.31% 636,282
2022-08-04 2022-08-02 1.370 565,150 -250 0.30% 774,256
2022-07-04 2022-06-29 1.440 565,400 -2,100 0.30% 814,176
2022-06-30 2022-06-28 1.470 567,500 +51,000 0.30% 834,225
2022-06-29 2022-06-27 1.790 516,500 -24,000 0.27% 924,535
2022-06-28 2022-06-24 1.640 540,500 +24,000 0.29% 886,420
2022-06-27 2022-06-23 1.620 516,500 -171,000 0.27% 836,730
2022-06-24 2022-06-22 1.750 687,500 +330,000 0.37% 1,203,125
2022-06-23 2022-06-21 1.490 357,500 +81,000 0.19% 532,675
2022-06-02 2022-05-31 1.110 276,500 -5 0.15% 306,915
2022-04-04 2022-03-31 0.910 276,505 -69,000 0.15% 251,620
2022-01-18 2022-01-14 1.100 345,505 -339,000 0.18% 380,056
2022-01-17 2022-01-13 1.100 684,505 -132,000 0.36% 752,956
2021-12-09 2021-12-07 1.080 816,505 -1,500 0.43% 881,825
2021-12-01 2021-11-29 1.240 818,005 +55,075 0.43% 1,014,326
2021-11-18 2021-11-16 0.950 762,930 -100 0.41% 724,784
2021-10-18 2021-10-12 0.960 763,030 -9,000 0.41% 732,509
2021-05-14 2021-05-12 1.180 772,030 +102,000 0.41% 910,995
2021-05-13 2021-05-11 1.220 670,030 +210,000 0.36% 817,437
2021-05-12 2021-05-10 1.290 460,030 -15,000 0.24% 593,439
2021-04-21 2021-04-19 1.050 475,030 -5,000 0.25% 498,782
2021-03-16 2021-03-12 1.130 480,030 +15,000 0.26% 542,434
2021-02-26 2021-02-24 1.160 465,030 +42,000 0.25% 539,435
2021-02-24 2021-02-22 1.330 423,030 +55,000 0.22% 562,630
2021-01-22 2021-01-20 1.130 368,030 -30,000 0.20% 415,874
2021-01-04 2020-12-29 1.140 398,030 +30,000 0.21% 453,754
2020-11-23 2020-11-19 0.850 368,030 -2,500 0.20% 312,826
2020-11-16 2020-11-12 0.840 370,530 -1,000 0.20% 311,245
2020-09-30 2020-09-28 0.870 371,530 -2,250 0.20% 323,231
2020-09-04 2020-09-02 1.250 373,780 -1,125 0.20% 467,225
2020-07-17 2020-07-15 1.600 374,905 -66,000 0.20% 599,848
2020-07-14 2020-07-10 1.270 440,905 +90,000 0.23% 559,949
2020-07-13 2020-07-09 1.350 350,905 -250 0.19% 473,722
2020-07-03 2020-06-30 1.660 351,155 -39,000 0.19% 582,917
2020-06-30 2020-06-26 1.600 390,155 +39,000 0.21% 624,248
2020-06-04 2020-06-02 0.380 351,155 -65,000 0.19% 133,439
2020-02-14 2020-02-12 0.750 416,155 -8 0.22% 312,116
2019-12-16 2019-12-12 0.750 416,163 -5,900 0.22% 312,122
2019-10-24 2019-10-22 1.020 422,063 -21,000 0.22% 430,504
2019-08-29 2019-08-27 1.130 443,063 -1,250 0.24% 500,661
2019-01-17 2019-01-15 1.200 444,313 -1,475 0.24% 533,176
2018-09-13 2018-09-11 1.360 445,788 +2,500 0.24% 606,272
2018-08-27 2018-08-23 1.270 443,288 -7 0.24% 562,976
2018-08-21 2018-08-17 1.280 443,295 -50,775 0.24% 567,418
2018-02-09 2018-02-07 1.880 494,070 +2,500 0.26% 928,852
2018-01-29 2018-01-25 1.990 491,570 -38 0.26% 978,224
2018-01-24 2018-01-22 2.000 491,608 -1,000 0.26% 983,216
2017-10-12 2017-10-10 2.600 492,608 -42,000 0.26% 1,280,781
2017-10-09 2017-10-04 2.230 534,608 -18,000 0.28% 1,192,176
2017-08-18 2017-08-16 2.320 552,608 -137 0.29% 1,282,051
2017-08-10 2017-08-08 2.400 552,745 -500 0.29% 1,326,588
2017-05-29 2017-05-25 2.750 553,245 +50,100 0.29% 1,521,424
2017-05-10 2017-05-08 2.200 503,145 -30,300 0.27% 1,106,919
2017-04-19 2017-04-13 2.370 533,445 +9,900 0.28% 1,264,265
2017-04-07 2017-04-05 2.600 523,545 -9,000 0.28% 1,361,217
2017-03-23 2017-03-21 2.850 532,545 -62,500 0.28% 1,517,753
2017-03-06 2017-03-02 2.850 595,045 -2,500 0.32% 1,695,878
2017-02-23 2017-02-21 3.150 597,545 -5,000 0.32% 1,882,267
2017-02-02 2017-01-27 3.050 602,545 -5,100 0.32% 1,837,762
2017-02-01 2017-01-25 3.050 607,645 +5,100 0.32% 1,853,317
2017-01-10 2017-01-06 3.000 602,545 -5,100 0.33% 1,807,635
2017-01-09 2017-01-05 3.150 607,645 +5,100 0.33% 1,914,082
2016-12-08 2016-12-06 3.150 602,545 -97,800 0.33% 1,898,017
2016-11-18 2016-11-16 4.250 700,345 +9,900 0.38% 2,976,466
2016-11-15 2016-11-11 4.200 690,445 +88,800 0.38% 2,899,869
2016-11-07 2016-11-03 4.150 601,645 -21,000 0.33% 2,496,827
2016-11-03 2016-11-01 4.350 622,645 +21,000 0.34% 2,708,506
2016-11-02 2016-10-31 3.700 601,645 +30,000 0.33% 2,226,086
2016-11-01 2016-10-28 4.300 571,645 -9,900 0.31% 2,458,073
2016-10-28 2016-10-26 4.400 581,545 -7,200 0.33% 2,558,798
2016-10-27 2016-10-25 4.750 588,745 -1,500 0.33% 2,796,539
2016-10-25 2016-10-20 5.000 590,245 +7,200 0.33% 2,951,225
2016-10-20 2016-10-18 4.900 583,045 -3,000 0.33% 2,856,920
2016-10-17 2016-10-13 4.950 586,045 -27,000 0.33% 2,900,923
2016-10-14 2016-10-12 4.600 613,045 +1,500 0.34% 2,820,007
2016-10-13 2016-10-11 4.750 611,545 +18,000 0.34% 2,904,839
2016-10-12 2016-10-07 4.950 593,545 -130,850 0.33% 2,938,048
2016-10-11 2016-10-06 5.000 724,395 +127,800 0.41% 3,621,975
2016-10-05 2016-10-03 3.100 596,595 -2,500 0.33% 1,849,444
2016-10-03 2016-09-29 2.950 599,095 -25,000 0.34% 1,767,330
2016-09-30 2016-09-28 3.300 624,095 -30,000 0.35% 2,059,513
2016-09-29 2016-09-27 3.150 654,095 -5,750 0.37% 2,060,399
2016-08-04 2016-08-01 1.620 659,845 -375 0.37% 1,068,949
2016-08-01 2016-07-28 1.590 660,220 -250 0.37% 1,049,750
2016-07-20 2016-07-18 1.630 660,470 -500 0.37% 1,076,566
2016-06-16 2016-06-14 1.740 660,970 -200 0.37% 1,150,088
2016-01-05 2015-12-31 1.770 661,170 -1 0.37% 1,170,271
2015-12-17 2015-12-15 1.850 661,171 -125 0.38% 1,223,166
2015-10-20 2015-10-16 2.310 661,296 +62,500 0.38% 1,527,594
2015-08-21 2015-08-19 2.800 598,796 -4,975 0.35% 1,676,629
2015-08-19 2015-08-17 2.950 603,771 -2,000 0.35% 1,781,124
2015-08-03 2015-07-30 3.000 605,771 -200 0.36% 1,817,313
2015-07-14 2015-07-10 3.250 605,971 -50,000 0.36% 1,969,406
2015-07-10 2015-07-08 2.500 655,971 +81,300 0.39% 1,639,927
2015-06-30 2015-06-26 4.500 574,671 -30,000 0.34% 2,586,019
2015-06-24 2015-06-22 4.550 604,671 -9,000 0.36% 2,751,253
2015-06-11 2015-06-09 5.500 613,671 -750 0.36% 3,375,190
2015-06-01 2015-05-28 5.700 614,421 -21,000 0.36% 3,502,200
2015-05-29 2015-05-27 5.900 635,421 -12,300 0.38% 3,748,984
2015-05-27 2015-05-22 6.000 647,721 +91,200 0.38% 3,886,326
2015-05-21 2015-05-19 5.700 556,521 +30,000 0.33% 3,172,170
2015-05-07 2015-05-05 4.900 526,521 -12,500 0.31% 2,579,953
2015-04-30 2015-04-28 5.300 539,021 -22,500 0.32% 2,856,811
2015-04-29 2015-04-27 4.950 561,521 -50 0.33% 2,779,529
2015-04-28 2015-04-24 4.800 561,571 -600 0.33% 2,695,541
2015-04-27 2015-04-23 4.850 562,171 -2,500 0.33% 2,726,529
2015-04-23 2015-04-21 4.800 564,671 -250 0.33% 2,710,421
2015-04-22 2015-04-20 4.600 564,921 -99,000 0.33% 2,598,637
2015-04-17 2015-04-15 5.400 663,921 -4,500 0.39% 3,585,173
2015-04-13 2015-04-09 3.900 668,421 +99,000 0.40% 2,606,842
2015-04-08 2015-04-01 3.350 569,421 -500 0.34% 1,907,560
2015-03-18 2015-03-16 3.550 569,921 +3,000 0.34% 2,023,220
2015-03-04 2015-03-02 3.700 566,921 -250 0.34% 2,097,608
2015-02-17 2015-02-13 3.550 567,171 -47,500 0.34% 2,013,457
2014-12-18 2014-12-16 4.250 614,671 +3,500 0.36% 2,612,352
2014-12-17 2014-12-15 4.350 611,171 -875 0.36% 2,658,594
2014-12-11 2014-12-09 4.800 612,046 -5,000 0.36% 2,937,821
2014-12-10 2014-12-08 5.300 617,046 -3,500 0.37% 3,270,344
2014-12-05 2014-12-03 5.700 620,546 -50 0.37% 3,537,112
2014-12-04 2014-12-02 5.700 620,596 -17,200 0.37% 3,537,397
2014-11-27 2014-11-25 6.500 637,796 -1,916,387 0.38% 4,145,674
2014-11-14 2014-11-12 6.920 2,554,183 +1,915,637 1.51% 17,674,946
2014-11-10 2014-11-06 6.760 638,546 +5,000 0.38% 4,316,571
2014-11-03 2014-10-30 6.720 633,546 -10,000 0.38% 4,257,429
2014-10-31 2014-10-29 6.520 643,546 -21,500 0.38% 4,195,920
2014-10-30 2014-10-28 6.360 665,046 -15,000 0.39% 4,229,693
2014-10-28 2014-10-24 6.440 680,046 -9,225 0.40% 4,379,496
2014-10-27 2014-10-23 6.480 689,271 +30,000 0.41% 4,466,476
2014-10-21 2014-10-17 6.680 659,271 -625 0.39% 4,403,930
2014-10-20 2014-10-16 6.720 659,896 +3,750 0.39% 4,434,501
2014-10-16 2014-10-14 6.800 656,146 +750 0.39% 4,461,793
2014-10-08 2014-10-06 7.120 655,396 +750 0.39% 4,666,420
2014-10-06 2014-09-30 6.760 654,646 +2,075 0.39% 4,425,407
2014-09-30 2014-09-26 7.120 652,571 +2,500 0.39% 4,646,306
2014-09-25 2014-09-23 7.760 650,071 -10,000 0.38% 5,044,551
2014-09-24 2014-09-22 7.440 660,071 +7,500 0.39% 4,910,928
2014-09-10 2014-09-05 9.080 652,571 -176,525 0.39% 5,925,345
2014-08-22 2014-08-20 10.400 829,096 +5,000 0.49% 8,622,598
2014-08-07 2014-08-05 8.760 824,096 -500 0.49% 7,219,081
2014-08-01 2014-07-30 8.760 824,596 +75 0.49% 7,223,461
2014-07-25 2014-07-23 8.520 824,521 -5,625 0.49% 7,024,919
2014-07-24 2014-07-22 8.480 830,146 -2,500 0.49% 7,039,638
2014-07-14 2014-07-10 9.000 832,646 +13 0.49% 7,493,814
2014-07-02 2014-06-27 8.800 832,633 -38 0.49% 7,327,170
2014-06-19 2014-06-17 9.520 832,671 +400 0.49% 7,927,028
2014-06-10 2014-06-06 8.840 832,271 -2,200 0.49% 7,357,276
2014-05-27 2014-05-23 7.360 834,471 -25,000 0.49% 6,141,707
2014-05-26 2014-05-22 8.040 859,471 +27,500 0.51% 6,910,147
2014-04-25 2014-04-23 7.000 831,971 -10,000 0.49% 5,823,797
2014-04-11 2014-04-09 7.800 841,971 +6,250 0.50% 6,567,374
2014-04-08 2014-04-04 8.480 835,721 -10,350 0.49% 7,086,914
2014-03-20 2014-03-18 8.800 846,071 -2 0.50% 7,445,425
2014-03-18 2014-03-14 8.880 846,073 -2,000 0.50% 7,513,128
2014-03-03 2014-02-27 9.360 848,073 -750 0.50% 7,937,963
2014-02-28 2014-02-26 9.400 848,823 +3,000 0.50% 7,978,936
2014-02-25 2014-02-21 9.640 845,823 -43,750 0.50% 8,153,734
2014-02-24 2014-02-20 9.680 889,573 +1,500 0.53% 8,611,067
2014-02-04 2014-01-28 9.280 888,073 -50,000 0.53% 8,241,317
2014-01-24 2014-01-22 9.720 938,073 -900 0.56% 9,118,070
2014-01-22 2014-01-20 9.920 938,973 +4,800 0.56% 9,314,612
2014-01-13 2014-01-09 10.000 934,173 +5,000 0.55% 9,341,730
2013-12-23 2013-12-19 9.440 929,173 -75 0.55% 8,771,393
2013-12-10 2013-12-06 10.000 929,248 -7,675 0.55% 9,292,480
2013-11-19 2013-11-15 9.840 936,923 +2,250 0.55% 9,219,322
2013-08-29 2013-08-27 10.400 934,673 -2,500 0.55% 9,720,599
2013-08-22 2013-08-20 10.400 937,173 -2,500 0.55% 9,746,599
2013-08-20 2013-08-16 10.600 939,673 -25,000 0.56% 9,960,534
2013-08-16 2013-08-13 11.400 964,673 +25,000 0.57% 10,997,272
2013-08-13 2013-08-09 10.800 939,673 -1,750 0.56% 10,148,468
2013-08-05 2013-08-01 9.880 941,423 -7,500 0.56% 9,301,259
2013-07-19 2013-07-17 10.200 948,923 -2,900 0.56% 9,679,015
2013-07-17 2013-07-15 10.600 951,823 -250 0.56% 10,089,324
2013-06-24 2013-06-20 9.600 952,073 -7,500 0.56% 9,139,901
2013-06-18 2013-06-14 9.880 959,573 -2,100 0.57% 9,480,581
2013-06-13 2013-06-10 10.400 961,673 +52,500 0.57% 10,001,399
2013-06-07 2013-06-05 11.000 909,173 +6,250 0.54% 10,000,903
2013-05-30 2013-05-28 12.200 902,923 -58,225 0.53% 11,015,661
2013-05-29 2013-05-27 12.400 961,148 -56,075 0.57% 11,918,235
2013-05-28 2013-05-24 12.200 1,017,223 -37,000 0.60% 12,410,121
2013-05-27 2013-05-23 12.000 1,054,223 -176,000 0.62% 12,650,676
2013-05-16 2013-05-14 12.800 1,230,223 -56,600 0.73% 15,746,854
2013-05-09 2013-05-07 13.400 1,286,823 -3,675 0.76% 17,243,428
2013-05-08 2013-05-06 13.000 1,290,498 -37,500 0.76% 16,776,474
2013-04-30 2013-04-26 13.200 1,327,998 -1,375 0.79% 17,529,574
2013-04-26 2013-04-24 13.000 1,329,373 -750 0.79% 17,281,849
2013-04-11 2013-04-09 13.000 1,330,123 +750 0.79% 17,291,599
2013-04-10 2013-04-08 12.400 1,329,373 +750 0.79% 16,484,225
2013-04-09 2013-04-05 12.800 1,328,623 -1,250 0.79% 17,006,374
2013-04-02 2013-03-27 12.600 1,329,873 +2,500 0.79% 16,756,400
2013-03-22 2013-03-20 13.400 1,327,373 +10,000 0.79% 17,786,798
2013-03-19 2013-03-15 13.800 1,317,373 -5,000 0.78% 18,179,747
2013-03-18 2013-03-14 14.600 1,322,373 -12,500 0.78% 19,306,646
2013-03-14 2013-03-12 14.800 1,334,873 -125,025 0.79% 19,756,120
2013-03-13 2013-03-11 15.200 1,459,898 -287,500 0.86% 22,190,450
2013-03-12 2013-03-08 14.600 1,747,398 -225,000 1.03% 25,512,011
2013-03-11 2013-03-07 14.600 1,972,398 -184,000 1.17% 28,797,011
2013-03-08 2013-03-06 15.000 2,156,398 +176,525 1.28% 32,345,970
2013-03-01 2013-02-27 15.000 1,979,873 +32,500 1.17% 29,698,095
2013-02-28 2013-02-26 15.000 1,947,373 +51,500 1.15% 29,210,595
2013-02-27 2013-02-25 15.000 1,895,873 -35,000 1.12% 28,438,095
2013-02-26 2013-02-22 15.200 1,930,873 -174,000 1.14% 29,349,270
2013-02-25 2013-02-21 15.400 2,104,873 -6,000 1.25% 32,415,044
2013-01-30 2013-01-28 16.800 2,110,873 -16,250 1.25% 35,462,666
2013-01-29 2013-01-25 16.600 2,127,123 +12,500 1.26% 35,310,242
2013-01-25 2013-01-23 17.200 2,114,623 -23,050 1.25% 36,371,516
2013-01-21 2013-01-17 17.800 2,137,673 -30,000 1.27% 38,050,579
2013-01-17 2013-01-15 18.200 2,167,673 -141,725 1.28% 39,451,649
2013-01-16 2013-01-14 19.200 2,309,398 -63,250 1.37% 44,340,442
2013-01-14 2013-01-10 20.800 2,372,648 +2,675 1.40% 49,351,078
2013-01-10 2013-01-08 19.000 2,369,973 -136,150 1.40% 45,029,487
2013-01-09 2013-01-07 17.200 2,506,123 +106,400 1.48% 43,105,316
2013-01-08 2013-01-04 16.600 2,399,723 +211,250 1.42% 39,835,402
2013-01-07 2013-01-03 17.000 2,188,473 +404,675 1.30% 37,204,041
2013-01-03 2012-12-31 15.000 1,783,798 +17,100 1.06% 26,756,970
2012-12-27 2012-12-20 14.600 1,766,698 +44,400 1.05% 25,793,791
2012-12-21 2012-12-19 15.400 1,722,298 +140,200 1.02% 26,523,389
2012-12-20 2012-12-18 15.000 1,582,098 +337,500 0.94% 23,731,470
2012-12-19 2012-12-17 14.200 1,244,598 +6,000 0.74% 17,673,292
2012-12-18 2012-12-14 14.000 1,238,598 +1,225 0.73% 17,340,372
2012-12-17 2012-12-13 14.200 1,237,373 +325,000 0.73% 17,570,697
2012-12-12 2012-12-10 13.400 912,373 +50,000 0.54% 12,225,798
2012-12-06 2012-12-04 13.200 862,373 -1,975 0.51% 11,383,324
2012-11-27 2012-11-23 14.600 864,348 -12,350 0.51% 12,619,481
2012-11-19 2012-11-15 14.400 876,698 -5,000 0.52% 12,624,451
2012-11-16 2012-11-14 14.800 881,698 +8,250 0.52% 13,049,130
2012-11-15 2012-11-13 14.600 873,448 -8,250 0.52% 12,752,341
2012-11-09 2012-11-07 16.000 881,698 +7,500 0.52% 14,107,168
2012-11-05 2012-11-01 15.200 874,198 +1,250 0.52% 13,287,810
2012-10-30 2012-10-26 14.800 872,948 -2,500 0.52% 12,919,630
2012-10-29 2012-10-25 16.000 875,448 +21,175 0.52% 14,007,168
2012-10-25 2012-10-22 14.200 854,273 +10,000 0.51% 12,130,677
2012-09-25 2012-09-21 13.200 844,273 -10,250 0.50% 11,144,404
2012-09-14 2012-09-12 12.200 854,523 -950 0.51% 10,425,181
2012-09-12 2012-09-10 12.200 855,473 -5,000 0.51% 10,436,771
2012-09-11 2012-09-07 12.600 860,473 +17,500 0.51% 10,841,960
2012-09-10 2012-09-06 12.200 842,973 -35,475 0.50% 10,284,271
2012-09-07 2012-09-05 12.000 878,448 +24,250 0.52% 10,541,376
2012-09-06 2012-09-04 12.800 854,198 -13,250 0.51% 10,933,734
2012-09-05 2012-09-03 13.400 867,448 +10,000 0.51% 11,623,803
2012-09-04 2012-08-31 13.400 857,448 -25,000 0.51% 11,489,803
2012-08-30 2012-08-28 13.600 882,448 -10,750 0.52% 12,001,293
2012-08-29 2012-08-27 13.800 893,198 +5,000 0.53% 12,326,132
2012-08-28 2012-08-24 14.200 888,198 -72,500 0.53% 12,612,412
2012-08-27 2012-08-23 14.600 960,698 -25,000 0.57% 14,026,191
2012-08-24 2012-08-22 13.600 985,698 -2,275 0.58% 13,405,493
2012-08-23 2012-08-21 14.000 987,973 -75,000 0.58% 13,831,622
2012-08-22 2012-08-20 13.400 1,062,973 -250 0.63% 14,243,838
2012-08-21 2012-08-17 13.400 1,063,223 -21,375 0.63% 14,247,188
2012-08-20 2012-08-16 13.400 1,084,598 -25,000 0.64% 14,533,613
2012-08-13 2012-08-09 14.800 1,109,598 +2,500 0.66% 16,422,050
2012-08-07 2012-08-03 13.800 1,107,098 -50,000 0.66% 15,277,952
2012-08-06 2012-08-02 13.800 1,157,098 +49,375 0.69% 15,967,952
2012-08-03 2012-08-01 12.200 1,107,723 -8,775 0.66% 13,514,221
2012-08-02 2012-07-31 12.200 1,116,498 +57,250 0.66% 13,621,276
2012-07-27 2012-07-25 12.000 1,059,248 +35,200 0.63% 12,710,976
2012-07-25 2012-07-23 12.800 1,024,048 +12,500 0.61% 13,107,814
2012-07-20 2012-07-18 14.000 1,011,548 +12,500 0.60% 14,161,672
2012-07-18 2012-07-16 14.000 999,048 +3,825 0.59% 13,986,672
2012-07-17 2012-07-13 14.600 995,223 +27,900 0.59% 14,530,256
2012-07-16 2012-07-12 14.200 967,323 -1,375 0.57% 13,735,987
2012-07-13 2012-07-11 14.600 968,698 +25,050 0.57% 14,142,991
2012-07-11 2012-07-09 15.400 943,648 +17,275 0.56% 14,532,179
2012-07-10 2012-07-06 15.800 926,373 -9,325 0.55% 14,636,693
2012-07-06 2012-07-04 15.000 935,698 +24,700 0.55% 14,035,470
2012-07-05 2012-07-03 14.400 910,998 +147,950 0.54% 13,118,371
2012-07-04 2012-06-29 16.400 763,048 +12,500 0.45% 12,513,987
2012-06-21 2012-06-19 17.200 750,548 -413 0.44% 12,909,426
2012-06-14 2012-06-12 17.200 750,961 +250 0.44% 12,916,529
2012-06-13 2012-06-11 17.600 750,711 -5,000 0.44% 13,212,514
2012-06-08 2012-06-06 20.400 755,711 +250 0.45% 15,416,504
2012-05-25 2012-05-23 20.400 755,461 +2,500 0.45% 15,411,404
2012-05-23 2012-05-21 21.200 752,961 -7,500 0.45% 15,962,773
2012-05-22 2012-05-18 20.800 760,461 -7,500 0.45% 15,817,589
2012-05-16 2012-05-14 22.800 767,961 -2,250 0.45% 17,509,511
2012-05-15 2012-05-11 22.800 770,211 -2,500 0.46% 17,560,811
2012-05-14 2012-05-10 22.000 772,711 +2,500 0.46% 16,999,642
2012-05-09 2012-05-07 24.800 770,211 +250 0.46% 19,101,233
2012-05-07 2012-05-03 26.400 769,961 -27,500 0.46% 20,326,970
2012-05-02 2012-04-27 25.600 797,461 +2,500 0.47% 20,415,002
2012-04-30 2012-04-26 25.200 794,961 +5,000 0.47% 20,033,017
2012-04-24 2012-04-20 26.800 789,961 -250 0.47% 21,170,955
2012-04-20 2012-04-18 28.000 790,211 +1,125 0.47% 22,125,908
2012-04-19 2012-04-17 27.600 789,086 -7,500 0.47% 21,778,774
2012-04-17 2012-04-13 26.800 796,586 +5,000 0.47% 21,348,505
2012-04-10 2012-04-03 27.600 791,586 -16 0.47% 21,847,774
2012-04-05 2012-04-02 26.000 791,602 +2,500 0.47% 20,581,652
2012-04-03 2012-03-30 26.000 789,102 -3,250 0.47% 20,516,652
2012-04-02 2012-03-29 27.600 792,352 -25,000 0.47% 21,868,915
2012-03-23 2012-03-21 29.200 817,352 +257 0.48% 23,866,678
2012-03-22 2012-03-20 30.000 817,095 -16,075 0.48% 24,512,850
2012-03-21 2012-03-19 30.400 833,170 -250 0.49% 25,328,368
2012-03-20 2012-03-16 31.200 833,420 -5,000 0.49% 26,002,704
2012-03-15 2012-03-13 32.800 838,420 -35,000 0.50% 27,500,176
2012-03-14 2012-03-12 32.400 873,420 -11,750 0.52% 28,298,808
2012-03-13 2012-03-09 33.200 885,170 -2,250 0.52% 29,387,644
2012-03-12 2012-03-08 33.200 887,420 +2,050 0.53% 29,462,344
2012-03-09 2012-03-07 33.200 885,370 -17,500 0.52% 29,394,284
2012-03-08 2012-03-06 33.200 902,870 -44,250 0.55% 29,975,284
2012-03-07 2012-03-05 36.000 947,120 +110,750 0.57% 34,096,320
2012-03-06 2012-03-02 33.200 836,370 -10,000 0.51% 27,767,484
2012-03-02 2012-02-29 32.400 846,370 -2,500 0.51% 27,422,388
2012-03-01 2012-02-28 32.400 848,870 +500 0.51% 27,503,388
2012-02-29 2012-02-27 32.400 848,370 -75,175 0.51% 27,487,188
2012-02-28 2012-02-24 33.600 923,545 +75,000 0.56% 31,031,112
2012-02-24 2012-02-22 32.000 848,545 -50,000 0.51% 27,153,440
2012-02-23 2012-02-21 32.400 898,545 +45,000 0.54% 29,112,858
2012-02-14 2012-02-10 32.000 853,545 -70,000 0.52% 27,313,440
2012-02-13 2012-02-09 33.200 923,545 +10,000 0.56% 30,661,694
2012-02-10 2012-02-08 33.200 913,545 +68,125 0.55% 30,329,694
2012-02-09 2012-02-07 31.200 845,420 -10,975 0.51% 26,377,104
2012-02-06 2012-02-02 30.400 856,395 +2,500 0.52% 26,034,408
2012-02-03 2012-02-01 29.200 853,895 +750 0.52% 24,933,734
2012-01-31 2012-01-27 28.400 853,145 -500 0.52% 24,229,318
2012-01-19 2012-01-17 28.000 853,645 -1,500 0.52% 23,902,060
2012-01-13 2012-01-11 27.600 855,145 +6,250 0.52% 23,602,002
2012-01-12 2012-01-10 26.000 848,895 +5,000 0.51% 22,071,270
2012-01-10 2012-01-06 25.200 843,895 +1,500 0.51% 21,266,154
2012-01-09 2012-01-05 27.200 842,395 -1,250 0.51% 22,913,144
2011-12-29 2011-12-23 29.600 843,645 +10,000 0.51% 24,971,892
2011-12-20 2011-12-16 30.000 833,645 -750 0.50% 25,009,350
2011-12-14 2011-12-12 31.200 834,395 -225 0.51% 26,033,124
2011-12-13 2011-12-09 31.600 834,620 +7,425 0.51% 26,373,992
2011-12-09 2011-12-07 32.400 827,195 +2,325 0.50% 26,801,118
2011-12-08 2011-12-06 32.000 824,870 -11 0.50% 26,395,840
2011-12-07 2011-12-05 32.400 824,881 +1,250 0.50% 26,726,144
2011-12-05 2011-12-01 33.600 823,631 -1,000 0.50% 27,674,002
2011-12-02 2011-11-30 32.000 824,631 -58,375 0.50% 26,388,192
2011-11-30 2011-11-28 33.200 883,006 +62,900 0.53% 29,315,799
2011-11-29 2011-11-25 30.800 820,106 +8,375 0.50% 25,259,265
2011-11-25 2011-11-23 31.600 811,731 -375 0.49% 25,650,700
2011-11-24 2011-11-22 33.600 812,106 -250 0.49% 27,286,762
2011-11-22 2011-11-18 32.400 812,356 -50,000 0.49% 26,320,334
2011-11-21 2011-11-17 33.200 862,356 +10,000 0.52% 28,630,219
2011-11-18 2011-11-16 33.600 852,356 +49,500 0.52% 28,639,162
2011-11-16 2011-11-14 36.000 802,856 -26,550 0.49% 28,902,816
2011-11-15 2011-11-11 34.000 829,406 +21,000 0.50% 28,199,804
2011-11-11 2011-11-09 30.000 808,406 -1,250 0.49% 24,252,180
2011-11-10 2011-11-08 30.000 809,656 +7,500 0.49% 24,289,680
2011-11-07 2011-11-03 29.600 802,156 -10,000 0.49% 23,743,818
2011-11-03 2011-11-01 28.800 812,156 -500 0.49% 23,390,093
2011-11-01 2011-10-28 30.000 812,656 -25,000 0.49% 24,379,680
2011-10-31 2011-10-27 31.200 837,656 -1,250 0.51% 26,134,867
2011-10-28 2011-10-26 28.000 838,906 -5,500 0.51% 23,489,368
2011-10-27 2011-10-25 26.400 844,406 -43,500 0.51% 22,292,318
2011-10-26 2011-10-24 26.400 887,906 +50,000 0.54% 23,440,718
2011-10-24 2011-10-20 23.200 837,906 -6,750 0.51% 19,439,419
2011-10-19 2011-10-17 26.800 844,656 +2,500 0.51% 22,636,781
2011-10-18 2011-10-14 26.000 842,156 -75 0.51% 21,896,056
2011-10-17 2011-10-13 28.000 842,231 -38,500 0.51% 23,582,468
2011-10-14 2011-10-12 26.000 880,731 +56,750 0.53% 22,899,006
2011-10-13 2011-10-11 22.400 823,981 +850 0.50% 18,457,174
2011-10-12 2011-10-10 20.800 823,131 -34,500 0.50% 17,121,125
2011-10-11 2011-10-07 21.200 857,631 +35,000 0.52% 18,181,777
2011-10-03 2011-09-28 20.000 822,631 -2,500 0.50% 16,452,620
2011-09-30 2011-09-27 19.800 825,131 +2,500 0.50% 16,337,594
2011-09-26 2011-09-22 20.800 822,631 -4,500 0.50% 17,110,725
2011-09-23 2011-09-21 23.600 827,131 +4,500 0.50% 19,520,292
2011-09-22 2011-09-20 25.600 822,631 -6,250 0.50% 21,059,354
2011-09-19 2011-09-15 27.600 828,881 -9,575 0.50% 22,877,116
2011-09-16 2011-09-14 28.000 838,456 +25,000 0.51% 23,476,768
2011-09-12 2011-09-08 30.400 813,456 +17,500 0.49% 24,729,062
2011-09-08 2011-09-06 30.400 795,956 -73,750 0.48% 24,197,062
2011-09-07 2011-09-05 32.000 869,706 +2,250 0.53% 27,830,592
2011-09-06 2011-09-02 32.800 867,456 +25,000 0.53% 28,452,557
2011-09-05 2011-09-01 32.400 842,456 +51,750 0.51% 27,295,574
2011-09-02 2011-08-31 33.600 790,706 +16,875 0.48% 26,567,722
2011-08-24 2011-08-22 28.800 773,831 -18,000 0.47% 22,286,333
2011-08-22 2011-08-18 32.000 791,831 +2,250 0.48% 25,338,592
2011-08-19 2011-08-17 32.000 789,581 -8,750 0.48% 25,266,592
2011-08-16 2011-08-12 31.600 798,331 -12,475 0.48% 25,227,260
2011-08-15 2011-08-11 31.600 810,806 +17,500 0.49% 25,621,470
2011-08-11 2011-08-09 30.800 793,306 -15,000 0.48% 24,433,825
2011-08-10 2011-08-08 32.800 808,306 -5,575 0.49% 26,512,437
2011-08-09 2011-08-05 34.400 813,881 -8,500 0.49% 27,997,506
2011-08-08 2011-08-04 37.200 822,381 +5,000 0.50% 30,592,573
2011-08-05 2011-08-03 38.000 817,381 +1,750 0.49% 31,060,478
2011-08-01 2011-07-28 38.800 815,631 -7,500 0.49% 31,646,483
2011-07-29 2011-07-27 39.600 823,131 -250 0.50% 32,595,988
2011-07-28 2011-07-26 39.200 823,381 -2,507 0.50% 32,276,535
2011-07-26 2011-07-22 40.000 825,888 -200 0.50% 33,035,520
2011-07-25 2011-07-21 38.000 826,088 +3,250 0.50% 31,391,344
2011-07-22 2011-07-20 38.400 822,838 -564 0.50% 31,596,979
2011-07-15 2011-07-13 41.200 823,402 -10,000 0.50% 33,924,162
2011-07-14 2011-07-12 40.400 833,402 -4,500 0.50% 33,669,441
2011-07-13 2011-07-11 42.800 837,902 -6,500 0.51% 35,862,206
2011-07-11 2011-07-07 42.800 844,402 +20,000 0.51% 36,140,406
2011-07-08 2011-07-06 42.000 824,402 +28,000 0.50% 34,624,884
2011-07-07 2011-07-05 44.400 796,402 +61,475 0.48% 35,360,249
2011-07-06 2011-07-04 34.000 734,927 -11,875 0.44% 24,987,518
2011-07-05 2011-06-30 36.400 746,802 +13,750 0.45% 27,183,593
2011-06-30 2011-06-28 45.200 733,052 -1,950 0.44% 33,133,950
2011-06-28 2011-06-24 44.400 735,002 +1,250 0.45% 32,634,089
2011-06-27 2011-06-23 45.200 733,752 +1,250 0.44% 33,165,590
2011-06-24 2011-06-22 48.000 732,502 +6,950 0.44% 35,160,096
2011-06-23 2011-06-21 47.200 725,552 -2,875 0.44% 34,246,054
2011-06-22 2011-06-20 37.200 728,427 -6,025 0.44% 27,097,484
2011-06-21 2011-06-17 43.200 734,452 -3,475 0.44% 31,728,326
2011-06-20 2011-06-16 45.200 737,927 +1,250 0.45% 33,354,300
2011-06-16 2011-06-14 49.600 736,677 +2,500 0.45% 36,539,179
2011-06-15 2011-06-13 49.600 734,177 +1,975 0.44% 36,415,179
2011-06-10 2011-06-08 56.800 732,202 +250 0.44% 41,589,074
2011-06-09 2011-06-07 58.400 731,952 -1,250 0.44% 42,745,997
2011-06-07 2011-06-02 59.600 733,202 -1,500 0.44% 43,698,839
2011-06-03 2011-06-01 61.200 734,702 +14,575 0.44% 44,963,762
2011-06-02 2011-05-31 65.200 720,127 -2,000 0.44% 46,952,280
2011-06-01 2011-05-30 63.200 722,127 -250 0.44% 45,638,426
2011-05-31 2011-05-27 63.200 722,377 +1,000 0.44% 45,654,226
2011-05-30 2011-05-26 62.000 721,377 +3,250 0.44% 44,725,374
2011-05-27 2011-05-25 61.200 718,127 +1,000 0.43% 43,949,372
2011-05-26 2011-05-24 62.400 717,127 +6,975 0.43% 44,748,725
2011-05-25 2011-05-23 64.000 710,152 -750 0.43% 45,449,728
2011-05-24 2011-05-20 66.000 710,902 +500 0.43% 46,919,532
2011-05-23 2011-05-19 67.200 710,402 +17,500 0.43% 47,739,014
2011-05-20 2011-05-18 68.000 692,902 -2,500 0.42% 47,117,336
2011-05-19 2011-05-17 68.000 695,402 +5,000 0.42% 47,287,336
2011-05-18 2011-05-16 66.000 690,402 +375 0.42% 45,566,532
2011-05-17 2011-05-13 68.000 690,027 -4,000 0.42% 46,921,836
2011-05-16 2011-05-12 67.600 694,027 +1,250 0.42% 46,916,225
2011-05-13 2011-05-11 69.200 692,777 +2,750 0.42% 47,940,168
2011-05-12 2011-05-09 72.000 690,027 +15,750 0.42% 49,681,944
2011-05-11 2011-05-06 66.800 674,277 +1,750 0.41% 45,041,704
2011-05-09 2011-05-05 68.000 672,527 +14,875 0.41% 45,731,836
2011-05-06 2011-05-04 69.200 657,652 +1,862 0.40% 45,509,518
2011-05-05 2011-05-03 74.000 655,790 +3,500 0.40% 48,528,460
2011-05-04 2011-04-29 73.200 652,290 +150 0.39% 47,747,628
2011-04-29 2011-04-27 76.400 652,140 -6,750 0.39% 49,823,496
2011-04-28 2011-04-26 80.000 658,890 +13,000 0.40% 52,711,200
2011-04-27 2011-04-21 82.800 645,890 +2,350 0.39% 53,479,692
2011-04-26 2011-04-20 86.800 643,540 -2,050 0.39% 55,859,272
2011-04-21 2011-04-19 86.000 645,590 +9,975 0.39% 55,520,740
2011-04-20 2011-04-18 88.800 635,615 -2,250 0.38% 56,442,612
2011-04-19 2011-04-15 90.400 637,865 -2,275 0.39% 57,662,996
2011-04-18 2011-04-14 87.600 640,140 -500 0.39% 56,076,264
2011-04-15 2011-04-13 87.600 640,640 +1,125 0.39% 56,120,064
2011-04-14 2011-04-12 89.600 639,515 +23,000 0.39% 57,300,544
2011-04-13 2011-04-11 88.000 616,515 -19,525 0.37% 54,253,320
2011-04-11 2011-04-07 73.600 636,040 -2,375 0.39% 46,812,544
2011-04-08 2011-04-06 71.200 638,415 -20,125 0.39% 45,455,148
2011-04-07 2011-04-04 75.200 658,540 -20,625 0.40% 49,522,208
2011-03-30 2011-03-28 64.000 679,165 +5,250 0.41% 43,466,560
2011-03-29 2011-03-25 65.200 673,915 -9,250 0.41% 43,939,258
2011-03-28 2011-03-24 65.200 683,165 -5,500 0.41% 44,542,358
2011-03-24 2011-03-22 66.800 688,665 +750 0.42% 46,002,822
2011-03-23 2011-03-21 67.200 687,915 -625 0.42% 46,227,888
2011-03-22 2011-03-18 65.200 688,540 -43,750 0.42% 44,892,808
2011-03-21 2011-03-17 63.200 732,290 -5,000 0.44% 46,280,728
2011-03-18 2011-03-16 64.800 737,290 -16,325 0.45% 47,776,392
2011-03-17 2011-03-15 61.200 753,615 -42,350 0.46% 46,121,238
2011-03-16 2011-03-14 64.000 795,965 +1,750 0.48% 50,941,760
2011-03-10 2011-03-08 66.800 794,215 +1,025 0.48% 53,053,562
2011-03-09 2011-03-07 66.000 793,190 +1,250 0.48% 52,350,540
2011-03-08 2011-03-04 69.200 791,940 +41,250 0.48% 54,802,248
2011-03-07 2011-03-03 68.000 750,690 +7,500 0.45% 51,046,920
2011-03-04 2011-03-02 65.600 743,190 +2,500 0.45% 48,753,264
2011-03-03 2011-03-01 65.200 740,690 +15,625 0.45% 48,292,988
2011-03-02 2011-02-28 60.400 725,065 -500 0.44% 43,793,926
2011-03-01 2011-02-25 61.600 725,565 +1,750 0.44% 44,694,804
2011-02-28 2011-02-24 60.400 723,815 -7,375 0.44% 43,718,426
2011-02-25 2011-02-23 67.600 731,190 +1,500 0.44% 49,428,444
2011-02-24 2011-02-22 68.800 729,690 -12,500 0.44% 50,202,672
2011-02-23 2011-02-21 72.400 742,190 +625 0.45% 53,734,556
2011-02-22 2011-02-18 74.400 741,565 +625 0.45% 55,172,436
2011-02-21 2011-02-17 78.000 740,940 +2,500 0.45% 57,793,320
2011-02-18 2011-02-16 73.200 738,440 +7,825 0.45% 54,053,808
2011-02-17 2011-02-15 76.400 730,615 -2,500 0.44% 55,818,986
2011-02-16 2011-02-14 80.400 733,115 +2,000 0.44% 58,942,446
2011-02-15 2011-02-11 79.600 731,115 +2,500 0.44% 58,196,754
2011-02-14 2011-02-10 85.200 728,615 +9,225 0.44% 62,077,998
2011-02-11 2011-02-09 89.200 719,390 -250 0.44% 64,169,588
2011-02-10 2011-02-08 90.000 719,640 -1,275 0.44% 64,767,600
2011-02-07 2011-01-31 87.600 720,915 +500 0.44% 63,152,154
2011-02-01 2011-01-28 91.200 720,415 +750 0.44% 65,701,848
2011-01-27 2011-01-25 92.400 719,665 -250 0.47% 66,497,046
2011-01-24 2011-01-20 95.600 719,915 +750 0.47% 68,823,874
2011-01-20 2011-01-18 95.600 719,165 -250 0.47% 68,752,174
2011-01-18 2011-01-14 98.400 719,415 -25 0.47% 70,790,436
2011-01-14 2011-01-12 100.000 719,440 +750 0.47% 71,944,000
2011-01-12 2011-01-10 97.600 718,690 +1,000 0.47% 70,144,144
2011-01-07 2011-01-05 99.200 717,690 +2,000 0.47% 71,194,848
2011-01-04 2010-12-31 92.800 715,690 -2,500 0.47% 66,416,032
2011-01-03 2010-12-29 91.200 718,190 +3,750 0.47% 65,498,928
2010-12-30 2010-12-28 89.600 714,440 +6,250 0.47% 64,013,824
2010-12-29 2010-12-24 91.600 708,190 +7,500 0.46% 64,870,204
2010-12-22 2010-12-20 89.600 700,690 +10,000 0.46% 62,781,824
2010-12-21 2010-12-17 94.800 690,690 -3,875 0.45% 65,477,412
2010-12-20 2010-12-16 95.200 694,565 -1,250 0.45% 66,122,588
2010-12-15 2010-12-13 96.400 695,815 -2,500 0.46% 67,076,566
2010-12-14 2010-12-10 98.400 698,315 +7,500 0.46% 68,714,196
2010-12-10 2010-12-08 101.600 690,815 -1,750 0.45% 70,186,804
2010-12-09 2010-12-07 102.000 692,565 -1,000 0.45% 70,641,630
2010-12-08 2010-12-06 100.400 693,565 -5,000 0.45% 69,633,926
2010-12-02 2010-11-30 100.400 698,565 -11,500 0.46% 70,135,926
2010-12-01 2010-11-29 101.600 710,065 -500 0.47% 72,142,604
2010-11-30 2010-11-26 108.400 710,565 -1,050 0.47% 77,025,246
2010-11-29 2010-11-25 107.200 711,615 +750 0.47% 76,285,128
2010-11-26 2010-11-24 108.400 710,865 -2,500 0.47% 77,057,766
2010-11-25 2010-11-23 107.200 713,365 +175 0.47% 76,472,728
2010-11-24 2010-11-22 112.000 713,190 -2,500 0.47% 79,877,280
2010-11-22 2010-11-18 114.000 715,690 +1,250 0.47% 81,588,660
2010-11-18 2010-11-16 114.000 714,440 +750 0.47% 81,446,160
2010-11-17 2010-11-15 115.600 713,690 -500 0.47% 82,502,564
2010-11-16 2010-11-12 116.400 714,190 -13,125 0.47% 83,131,716
2010-11-12 2010-11-10 122.800 727,315 +3,875 0.48% 89,314,282
2010-11-10 2010-11-08 124.400 723,440 +1,250 0.47% 89,995,936
2010-11-09 2010-11-05 122.800 722,190 -1,375 0.47% 88,684,932
2010-11-08 2010-11-04 124.000 723,565 +475 0.47% 89,722,060
2010-11-05 2010-11-03 122.000 723,090 +2,400 0.47% 88,216,980
2010-11-04 2010-11-02 123.600 720,690 +2,500 0.47% 89,077,284
2010-11-03 2010-11-01 122.800 718,190 +2,500 0.47% 88,193,732
2010-11-02 2010-10-29 118.800 715,690 -8,550 0.47% 85,023,972
2010-10-28 2010-10-26 125.600 724,240 -2,500 0.47% 90,964,544
2010-10-26 2010-10-22 130.400 726,740 +2,500 0.48% 94,766,896
2010-10-25 2010-10-21 124.800 724,240 -5,000 0.47% 90,385,152
2010-10-22 2010-10-20 126.000 729,240 -7,500 0.48% 91,884,240
2010-10-21 2010-10-19 128.400 736,740 -5,000 0.48% 94,597,416
2010-10-20 2010-10-18 129.200 741,740 -2,500 0.49% 95,832,808
2010-10-19 2010-10-15 134.000 744,240 -7,500 0.49% 99,728,160
2010-10-18 2010-10-14 132.000 751,740 -6,750 0.49% 99,229,680
2010-10-15 2010-10-13 128.400 758,490 -47,500 0.50% 97,390,116
2010-10-14 2010-10-12 128.000 805,990 -375 0.53% 103,166,720
2010-10-13 2010-10-11 129.600 806,365 -14,637 0.53% 104,504,904
2010-10-12 2010-10-08 129.200 821,002 -750 0.54% 106,073,458
2010-10-11 2010-10-07 133.600 821,752 -1,375 0.54% 109,786,067
2010-10-08 2010-10-06 135.200 823,127 -4,150 0.54% 111,286,770
2010-10-07 2010-10-05 129.600 827,277 -2,250 0.54% 107,215,099
2010-10-06 2010-10-04 128.000 829,527 +250 0.54% 106,179,456
2010-10-04 2010-09-29 128.000 829,277 +2,500 0.54% 106,147,456
2010-09-30 2010-09-28 124.000 826,777 -1,750 0.54% 102,520,348
2010-09-28 2010-09-24 124.400 828,527 +500 0.54% 103,068,759
2010-09-27 2010-09-22 126.000 828,027 -4,950 0.54% 104,331,402
2010-09-24 2010-09-21 127.600 832,977 +1,850 0.55% 106,287,865
2010-09-22 2010-09-20 132.000 831,127 -750 0.54% 109,708,764
2010-09-21 2010-09-17 132.800 831,877 -5,475 0.55% 110,473,266
2010-09-20 2010-09-16 126.000 837,352 -4,500 0.55% 105,506,352
2010-09-17 2010-09-15 132.000 841,852 -9,875 0.55% 111,124,464
2010-09-16 2010-09-14 126.000 851,727 -1,775 0.56% 107,317,602
2010-09-15 2010-09-13 122.000 853,502 +4,075 0.56% 104,127,244
2010-09-14 2010-09-10 120.800 849,427 +500 0.56% 102,610,782
2010-09-10 2010-09-08 120.400 848,927 -425 0.56% 102,210,811
2010-09-09 2010-09-07 123.600 849,352 -250 0.56% 104,979,907
2010-09-08 2010-09-06 122.400 849,602 +8,000 0.56% 103,991,285
2010-09-07 2010-09-03 120.000 841,602 +875 0.55% 100,992,240
2010-09-06 2010-09-02 121.200 840,727 -625 0.55% 101,896,112
2010-09-03 2010-09-01 121.600 841,352 -875 0.55% 102,308,403
2010-09-02 2010-08-31 122.800 842,227 -7,000 0.55% 103,425,476
2010-09-01 2010-08-30 119.200 849,227 -2,500 0.56% 101,227,858
2010-08-31 2010-08-27 119.200 851,727 -500 0.56% 101,525,858
2010-08-30 2010-08-26 120.800 852,227 +2,050 0.56% 102,949,022
2010-08-27 2010-08-25 124.800 850,177 -4,450 0.56% 106,102,090
2010-08-26 2010-08-24 130.000 854,627 +250 0.56% 111,101,510
2010-08-25 2010-08-23 131.200 854,377 -7,250 0.56% 112,094,262
2010-08-24 2010-08-20 134.400 861,627 +2,500 0.56% 115,802,669
2010-08-23 2010-08-19 130.400 859,127 +2,125 0.56% 112,030,161
2010-08-20 2010-08-18 130.000 857,002 +11,125 0.56% 111,410,260
2010-08-19 2010-08-17 133.600 845,877 +51,700 0.55% 113,009,167
2010-08-18 2010-08-16 138.000 794,177 +39,025 0.52% 109,596,426
2010-08-17 2010-08-13 141.200 755,152 +9,600 0.49% 106,627,462
2010-08-16 2010-08-12 133.200 745,552 -2,575 0.49% 99,307,526
2010-08-13 2010-08-11 128.800 748,127 -4,175 0.49% 96,358,758
2010-08-12 2010-08-10 129.200 752,302 +24,950 0.49% 97,197,418
2010-08-05 2010-08-03 119.200 727,352 +1,325 0.48% 86,700,358
2010-08-04 2010-08-02 121.600 726,027 -2,000 0.48% 88,284,883
2010-08-03 2010-07-30 117.200 728,027 +500 0.48% 85,324,764
2010-08-02 2010-07-29 115.600 727,527 +1,100 0.48% 84,102,121
2010-07-30 2010-07-28 114.400 726,427 +1,500 0.48% 83,103,249
2010-07-29 2010-07-27 115.200 724,927 +500 0.48% 83,511,590
2010-07-23 2010-07-21 111.600 724,427 -925 0.47% 80,846,053
2010-07-21 2010-07-19 108.400 725,352 -3,250 0.48% 78,628,157
2010-07-19 2010-07-15 110.000 728,602 -250 0.48% 80,146,220
2010-07-14 2010-07-12 112.800 728,852 +2,500 0.48% 82,214,506
2010-07-13 2010-07-09 114.000 726,352 +5,000 0.48% 82,804,128
2010-07-06 2010-07-02 108.000 721,352 -250 0.47% 77,906,016
2010-07-05 2010-06-30 110.000 721,602 -6,350 0.47% 79,376,220
2010-06-30 2010-06-28 111.600 727,952 +1,000 0.48% 81,239,443
2010-06-29 2010-06-25 116.000 726,952 +1,350 0.48% 84,326,432
2010-06-28 2010-06-24 119.600 725,602 +575 0.48% 86,781,999
2010-06-25 2010-06-23 124.800 725,027 +675 0.48% 90,483,370
2010-06-24 2010-06-22 126.800 724,352 +150 0.47% 91,847,834
2010-06-23 2010-06-21 129.600 724,202 -7,375 0.47% 93,856,579
2010-06-22 2010-06-18 126.800 731,577 -1,725 0.48% 92,763,964
2010-06-21 2010-06-17 122.000 733,302 +1,000 0.48% 89,462,844
2010-06-18 2010-06-15 118.400 732,302 +7,000 0.48% 86,704,557
2010-06-17 2010-06-14 117.200 725,302 -500 0.48% 85,005,394
2010-06-11 2010-06-09 105.200 725,802 +250 0.48% 76,354,370
2010-06-10 2010-06-08 105.600 725,552 +2,500 0.48% 76,618,291
2010-06-09 2010-06-07 107.200 723,052 +250 0.47% 77,511,174
2010-06-08 2010-06-04 112.400 722,802 +1,250 0.47% 81,242,945
2010-06-07 2010-06-03 110.400 721,552 -250 0.47% 79,659,341
2010-06-02 2010-05-31 114.400 721,802 +250 0.47% 82,574,149
2010-05-28 2010-05-26 104.000 721,552 -1,250 0.47% 75,041,408
2010-05-27 2010-05-25 105.600 722,802 -8,750 0.47% 76,327,891
2010-05-26 2010-05-24 109.200 731,552 -450 0.48% 79,885,478
2010-05-25 2010-05-20 107.200 732,002 +10,525 0.48% 78,470,614
2010-05-24 2010-05-19 115.600 721,477 +1,250 0.47% 83,402,741
2010-05-19 2010-05-17 121.200 720,227 +500 0.47% 87,291,512
2010-05-17 2010-05-13 128.000 719,727 +1,250 0.47% 92,125,056
2010-05-11 2010-05-07 124.400 718,477 -1,500 0.47% 89,378,539
2010-05-10 2010-05-06 130.000 719,977 -1,250 0.47% 93,597,010
2010-05-07 2010-05-05 132.800 721,227 +4,500 0.47% 95,778,946
2010-05-06 2010-05-04 137.600 716,727 +2,500 0.47% 98,621,635
2010-05-05 2010-05-03 140.800 714,227 -500 0.47% 100,563,162
2010-05-04 2010-04-30 145.600 714,727 +2,100 0.47% 104,064,251
2010-04-28 2010-04-26 149.200 712,627 +4,000 0.47% 106,323,948
2010-04-27 2010-04-23 145.600 708,627 -19,200 0.46% 103,176,091
2010-04-23 2010-04-21 146.400 727,827 +6,250 0.48% 106,553,873
2010-04-22 2010-04-20 146.800 721,577 +2,750 0.47% 105,927,504
2010-04-21 2010-04-19 148.400 718,827 -250 0.47% 106,673,927
2010-04-19 2010-04-15 156.400 719,077 -14,300 0.47% 112,463,643
2010-04-15 2010-04-13 156.400 733,377 -11,425 0.48% 114,700,163
2010-04-14 2010-04-12 160.800 744,802 +3,000 0.49% 119,764,162
2010-04-13 2010-04-09 164.400 741,802 -4,075 0.49% 121,952,249
2010-04-12 2010-04-08 160.800 745,877 -750 0.49% 119,937,022
2010-04-09 2010-04-07 165.200 746,627 +24,075 0.49% 123,342,780
2010-04-08 2010-04-01 153.600 722,552 -3,475 0.47% 110,983,987
2010-04-07 2010-03-31 143.600 726,027 +1,250 0.48% 104,257,477
2010-04-01 2010-03-30 146.000 724,777 -500 0.48% 105,817,442
2010-03-31 2010-03-29 143.200 725,277 +3,750 0.48% 103,859,666
2010-03-30 2010-03-26 144.000 721,527 +7,500 0.47% 103,899,888
2010-03-29 2010-03-25 132.800 714,027 -2,750 0.47% 94,822,786
2010-03-26 2010-03-24 137.200 716,777 -12,500 0.47% 98,341,804
2010-03-25 2010-03-23 136.400 729,277 +1,000 0.48% 99,473,383
2010-03-24 2010-03-22 139.600 728,277 +750 0.48% 101,667,469
2010-03-18 2010-03-16 142.800 727,527 +575 0.48% 103,890,856
2010-03-16 2010-03-12 148.800 726,952 +1,250 0.48% 108,170,458
2010-03-15 2010-03-11 149.600 725,702 +7,500 0.48% 108,565,019
2010-03-12 2010-03-10 151.200 718,202 +1,250 0.47% 108,592,142
2010-03-11 2010-03-09 150.400 716,952 +1,250 0.47% 107,829,581
2010-03-10 2010-03-08 150.400 715,702 +3,257 0.47% 107,641,581
2010-03-09 2010-03-05 150.800 712,445 +750 0.47% 107,436,706
2010-03-08 2010-03-04 148.400 711,695 +600 0.47% 105,615,538
2010-03-05 2010-03-03 151.200 711,095 +4,800 0.47% 107,517,564
2010-03-04 2010-03-02 150.800 706,295 +3,800 0.46% 106,509,286
2010-03-03 2010-03-01 146.800 702,495 -725 0.46% 103,126,266
2010-03-02 2010-02-26 144.400 703,220 -500 0.46% 101,544,968
2010-03-01 2010-02-25 140.000 703,720 +2,150 0.46% 98,520,800
2010-02-26 2010-02-24 142.000 701,570 +4,250 0.46% 99,622,940
2010-02-24 2010-02-22 139.200 697,320 +1,100 0.46% 97,066,944
2010-02-17 2010-02-11 142.800 696,220 -1,250 0.46% 99,420,216
2010-02-11 2010-02-09 134.000 697,470 -1,050 0.46% 93,460,980
2010-02-10 2010-02-08 135.200 698,520 +1,250 0.46% 94,439,904
2010-02-09 2010-02-05 140.000 697,270 +5,100 0.46% 97,617,800
2010-02-08 2010-02-04 149.200 692,170 -5,325 0.45% 103,271,764
2010-02-05 2010-02-03 152.000 697,495 -4,000 0.46% 106,019,240
2010-02-04 2010-02-02 148.000 701,495 -50 0.46% 103,821,260
2010-02-03 2010-02-01 148.800 701,545 +1,500 0.46% 104,389,896
2010-02-02 2010-01-29 152.800 700,045 +1,825 0.46% 106,966,876
2010-02-01 2010-01-28 148.800 698,220 +1,250 0.46% 103,895,136
2010-01-29 2010-01-27 146.400 696,970 -5,900 0.46% 102,036,408
2010-01-28 2010-01-26 153.600 702,870 -15,400 0.46% 107,960,832
2010-01-27 2010-01-25 161.600 718,270 +950 0.47% 116,072,432
2010-01-26 2010-01-22 166.000 717,320 -9,000 0.47% 119,075,120
2010-01-25 2010-01-21 166.400 726,320 -12,425 0.48% 120,859,648
2010-01-22 2010-01-20 177.200 738,745 -975 0.48% 130,905,614
2010-01-21 2010-01-19 180.800 739,720 +19,900 0.48% 133,741,376
2010-01-20 2010-01-18 178.400 719,820 -4,875 0.47% 128,415,888
2010-01-19 2010-01-15 180.400 724,695 +1,500 0.47% 130,734,978
2010-01-18 2010-01-14 184.000 723,195 -525 0.47% 133,067,880
2010-01-15 2010-01-13 183.200 723,720 -13,525 0.47% 132,585,504
2010-01-14 2010-01-12 192.400 737,245 +5,300 0.48% 141,845,938
2010-01-13 2010-01-11 185.600 731,945 +3,275 0.48% 135,848,992
2010-01-12 2010-01-08 179.200 728,670 +3,425 0.48% 130,577,664
2010-01-11 2010-01-07 182.000 725,245 -10,625 0.48% 131,994,590
2010-01-08 2010-01-06 180.000 735,870 -8,200 0.48% 132,456,600
2010-01-07 2010-01-05 184.400 744,070 +20,675 0.49% 137,206,508
2010-01-06 2010-01-04 162.800 723,395 +6,500 0.47% 117,768,706
2010-01-05 2009-12-31 159.200 716,895 +5,500 0.47% 114,129,684
2010-01-04 2009-12-29 159.600 711,395 -16,125 0.47% 113,538,642
2009-12-30 2009-12-28 161.200 727,520 +17,875 0.48% 117,276,224
2009-12-29 2009-12-24 162.400 709,645 -3,250 0.47% 115,246,348
2009-12-28 2009-12-22 157.200 712,895 +3,750 0.47% 112,067,094
2009-12-23 2009-12-21 158.400 709,145 +900 0.46% 112,328,568
2009-12-22 2009-12-18 165.600 708,245 -2,250 0.46% 117,285,372
2009-12-21 2009-12-17 160.000 710,495 +4,775 0.47% 113,679,200
2009-12-18 2009-12-16 189.200 705,720 -18,800 0.46% 133,522,224
2009-12-17 2009-12-15 210.000 724,520 -3,200 0.47% 152,149,200
2009-12-16 2009-12-14 216.400 727,720 -75 0.48% 157,478,608
2009-12-15 2009-12-11 212.000 727,795 +9,825 0.48% 154,292,540
2009-12-14 2009-12-10 219.200 717,970 -6,675 0.47% 157,379,024
2009-12-11 2009-12-09 210.800 724,645 +2,450 0.47% 152,755,166
2009-12-10 2009-12-08 209.600 722,195 +1,725 0.47% 151,372,072
2009-12-09 2009-12-07 216.400 720,470 -70,225 0.47% 155,909,708
2009-12-08 2009-12-04 219.600 790,695 -24,600 0.52% 173,636,622
2009-12-07 2009-12-03 218.800 815,295 -2,475 0.53% 178,386,546
2009-12-04 2009-12-02 207.600 817,770 +750 0.54% 169,769,052
2009-12-03 2009-12-01 207.600 817,020 +17,350 0.54% 169,613,352
2009-12-02 2009-11-30 188.000 799,670 -1,250 0.52% 150,337,960
2009-12-01 2009-11-27 180.000 800,920 -38,275 0.52% 144,165,600
2009-11-30 2009-11-26 184.400 839,195 -1,800 0.55% 154,747,558
2009-11-27 2009-11-25 190.800 840,995 +14,900 0.55% 160,461,846
2009-11-26 2009-11-24 180.000 826,095 +3,275 0.54% 148,697,100
2009-11-25 2009-11-23 177.200 822,820 +25,250 0.54% 145,803,704
2009-11-24 2009-11-20 182.400 797,570 -3,475 0.52% 145,476,768
2009-11-23 2009-11-19 193.200 801,045 -3,125 0.53% 154,761,894
2009-11-20 2009-11-18 191.200 804,170 +35,650 0.53% 153,757,304
2009-11-19 2009-11-17 191.200 768,520 -5,950 0.50% 146,941,024
2009-11-18 2009-11-16 172.000 774,470 +7,175 0.51% 133,208,840
2009-11-17 2009-11-13 166.800 767,295 -3,400 0.50% 127,984,806
2009-11-16 2009-11-12 167.200 770,695 -58,050 0.51% 128,860,204
2009-11-13 2009-11-11 147.600 828,745 -3,500 0.54% 122,322,762
2009-11-12 2009-11-10 147.600 832,245 -18,900 0.55% 122,839,362
2009-11-11 2009-11-09 151.600 851,145 +44,375 0.56% 129,033,582
2009-11-09 2009-11-05 134.800 806,770 -12,875 0.53% 108,752,596
2009-11-06 2009-11-04 136.800 819,645 +47,600 0.54% 112,127,436
2009-11-05 2009-11-03 137.600 772,045 -1,450 0.51% 106,233,392
2009-11-04 2009-11-02 132.800 773,495 +750 0.51% 102,720,136
2009-11-03 2009-10-30 133.600 772,745 -2,275 0.51% 103,238,732
2009-11-02 2009-10-29 131.200 775,020 -19,850 0.51% 101,682,624
2009-10-30 2009-10-28 138.000 794,870 -6,250 0.52% 109,692,060
2009-10-29 2009-10-27 140.400 801,120 -2,825 0.53% 112,477,248
2009-10-28 2009-10-23 131.200 803,945 +16,950 0.53% 105,477,584
2009-10-27 2009-10-22 124.400 786,995 -3,075 0.52% 97,902,178
2009-10-23 2009-10-21 124.000 790,070 -1,750 0.52% 97,968,680
2009-10-22 2009-10-20 123.200 791,820 +12,000 0.52% 97,552,224
2009-10-21 2009-10-19 122.400 779,820 +500 0.51% 95,449,968
2009-10-20 2009-10-16 124.000 779,320 -5,000 0.51% 96,635,680
2009-10-19 2009-10-15 124.400 784,320 -12,700 0.51% 97,569,408
2009-10-16 2009-10-14 126.400 797,020 +5,000 0.52% 100,743,328
2009-10-15 2009-10-13 124.400 792,020 -10,600 0.52% 98,527,288
2009-10-14 2009-10-12 123.600 802,620 +41,675 0.53% 99,203,832
2009-10-13 2009-10-09 125.600 760,945 +7,100 0.50% 95,574,692
2009-10-12 2009-10-08 110.800 753,845 +10,250 0.49% 83,526,026
2009-10-09 2009-10-07 111.600 743,595 +2,200 0.49% 82,985,202
2009-10-08 2009-10-06 109.600 741,395 -5,000 0.49% 81,256,892
2009-10-07 2009-10-05 107.200 746,395 -500 0.49% 80,013,544
2009-10-06 2009-10-02 107.600 746,895 -25 0.49% 80,365,902
2009-10-05 2009-09-30 110.000 746,920 +8,544 0.49% 82,161,200
2009-09-30 2009-09-28 107.200 738,376 -250 0.48% 79,153,907
2009-09-29 2009-09-25 108.800 738,626 +9,250 0.48% 80,362,509
2009-09-28 2009-09-24 109.200 729,376 +3,500 0.48% 79,647,859
2009-09-25 2009-09-23 111.600 725,876 +5,000 0.48% 81,007,762
2009-09-24 2009-09-22 111.600 720,876 -2,075 0.47% 80,449,762
2009-09-23 2009-09-21 112.400 722,951 -4,750 0.47% 81,259,692
2009-09-22 2009-09-18 112.800 727,701 +1,250 0.48% 82,084,673
2009-09-21 2009-09-17 115.200 726,451 +500 0.48% 83,687,155
2009-09-18 2009-09-16 115.200 725,951 -575 0.48% 83,629,555
2009-09-17 2009-09-15 115.600 726,526 -500 0.48% 83,986,406
2009-09-16 2009-09-14 116.000 727,026 -24,350 0.48% 84,335,016
2009-09-15 2009-09-11 115.200 751,376 +28,100 0.49% 86,558,515
2009-09-14 2009-09-10 113.200 723,276 +14,700 0.47% 81,874,843
2009-09-11 2009-09-09 111.600 708,576 +525 0.46% 79,077,082
2009-09-10 2009-09-08 115.200 708,051 -23,650 0.46% 81,567,475
2009-09-07 2009-09-03 112.800 731,701 -27,500 0.48% 82,535,873
2009-09-04 2009-09-02 112.000 759,201 -6,500 0.50% 85,030,512
2009-09-03 2009-09-01 114.800 765,701 +1,750 0.50% 87,902,475
2009-09-02 2009-08-31 110.000 763,951 -250 0.50% 84,034,610
2009-09-01 2009-08-28 112.800 764,201 +1,000 0.50% 86,201,873
2009-08-31 2009-08-27 115.600 763,201 +1,250 0.50% 88,226,036
2009-08-28 2009-08-26 117.600 761,951 -3,750 0.50% 89,605,438
2009-08-27 2009-08-25 117.200 765,701 +1,000 0.50% 89,740,157
2009-08-26 2009-08-24 116.400 764,701 +550 0.50% 89,011,196
2009-08-25 2009-08-21 110.400 764,151 -2,000 0.50% 84,362,270
2009-08-24 2009-08-20 110.400 766,151 +1,250 0.50% 84,583,070
2009-08-21 2009-08-19 110.400 764,901 -1,250 0.50% 84,445,070
2009-08-20 2009-08-18 109.200 766,151 -3,250 0.50% 83,663,689
2009-08-19 2009-08-17 110.400 769,401 -26,475 0.50% 84,941,870
2009-08-18 2009-08-14 116.000 795,876 -11,225 0.52% 92,321,616
2009-08-17 2009-08-13 115.600 807,101 -3,650 0.53% 93,300,876
2009-08-14 2009-08-12 113.600 810,751 +33,025 0.53% 92,101,314
2009-08-13 2009-08-11 118.400 777,726 +5,250 0.51% 92,082,758
2009-08-12 2009-08-10 113.200 772,476 -575 0.51% 87,444,283
2009-08-11 2009-08-07 112.800 773,051 +4,250 0.51% 87,200,153
2009-08-10 2009-08-06 115.600 768,801 -4,800 0.50% 88,873,396
2009-08-07 2009-08-05 117.600 773,601 +2,250 0.51% 90,975,478
2009-08-06 2009-08-04 118.400 771,351 -1,000 0.51% 91,327,958
2009-08-04 2009-07-31 119.200 772,351 -1,750 0.51% 92,064,239
2009-08-03 2009-07-30 117.200 774,101 +17,004 0.51% 90,724,637
2009-07-31 2009-07-29 118.400 757,097 -66,950 0.50% 89,640,285
2009-07-30 2009-07-28 125.200 824,047 +13,000 0.54% 103,170,684
2009-07-29 2009-07-27 124.000 811,047 +21,275 0.53% 100,569,828
2009-07-28 2009-07-24 119.600 789,772 -4,750 0.52% 94,456,731
2009-07-27 2009-07-23 120.800 794,522 -625 0.52% 95,978,258
2009-07-24 2009-07-22 122.400 795,147 -8,750 0.53% 97,325,993
2009-07-23 2009-07-21 116.000 803,897 +2,000 0.53% 93,252,052
2009-07-22 2009-07-20 117.200 801,897 +6,500 0.53% 93,982,328
2009-07-21 2009-07-17 113.200 795,397 -7,750 0.53% 90,038,940
2009-07-20 2009-07-16 110.400 803,147 +275 0.53% 88,667,429
2009-07-17 2009-07-15 112.400 802,872 +2,000 0.53% 90,242,813
2009-07-15 2009-07-13 108.000 800,872 +6,250 0.53% 86,494,176
2009-07-14 2009-07-10 106.400 794,622 +8,350 0.53% 84,547,781
2009-07-13 2009-07-09 106.400 786,272 -47,750 0.52% 83,659,341
2009-07-10 2009-07-08 108.800 834,022 -525 0.55% 90,741,594
2009-07-09 2009-07-07 109.600 834,547 +6,025 0.55% 91,466,351
2009-07-08 2009-07-06 112.000 828,522 +925 0.55% 92,794,464
2009-07-07 2009-07-03 111.600 827,597 -500 0.55% 92,359,825
2009-07-06 2009-07-02 112.800 828,097 -1,000 0.55% 93,409,342
2009-07-03 2009-06-30 114.400 829,097 -16,750 0.55% 94,848,697
2009-07-02 2009-06-29 118.400 845,847 -21,875 0.56% 100,148,285
2009-06-30 2009-06-26 120.000 867,722 +5,500 0.57% 104,126,640
2009-06-29 2009-06-25 116.400 862,222 -500 0.57% 100,362,641
2009-06-26 2009-06-24 115.200 862,722 +250 0.57% 99,385,574
2009-06-25 2009-06-23 113.600 862,472 -23,500 0.57% 97,976,819
2009-06-24 2009-06-22 118.800 885,972 -1,250 0.59% 105,253,474
2009-06-23 2009-06-19 122.400 887,222 +1,575 0.59% 108,595,973
2009-06-22 2009-06-18 114.800 885,647 -500 0.59% 101,672,276
2009-06-19 2009-06-17 116.800 886,147 +26,000 0.59% 103,501,970
2009-06-18 2009-06-16 119.200 860,147 -121,875 0.57% 102,529,522
2009-06-17 2009-06-15 124.400 982,022 -10,975 0.65% 122,163,537
2009-06-16 2009-06-12 131.200 992,997 -15,875 0.66% 130,281,206
2009-06-15 2009-06-11 133.600 1,008,872 -5,209 0.67% 134,785,299
2009-06-12 2009-06-10 135.200 1,014,081 +7,500 0.67% 137,103,751
2009-06-11 2009-06-09 133.200 1,006,581 +5,725 0.67% 134,076,589
2009-06-10 2009-06-08 135.200 1,000,856 +25,875 0.66% 135,315,731
2009-06-09 2009-06-05 136.000 974,981 +125,200 0.64% 132,597,416
2009-06-08 2009-06-04 133.200 849,781 +6,575 0.56% 113,190,829
2009-06-05 2009-06-03 134.800 843,206 +40,375 0.56% 113,664,169
2009-06-04 2009-06-02 134.800 802,831 +163,025 0.53% 108,221,619
2009-06-03 2009-06-01 131.600 639,806 -18,400 0.42% 84,198,470
2009-06-02 2009-05-29 127.600 658,206 -5,050 0.44% 83,987,086
2009-06-01 2009-05-27 122.800 663,256 +18,300 0.44% 81,447,837
2009-05-29 2009-05-26 122.400 644,956 +16,000 0.43% 78,942,614
2009-05-27 2009-05-25 124.800 628,956 +1,775 0.42% 78,493,709
2009-05-26 2009-05-22 124.800 627,181 +26,050 0.41% 78,272,189
2009-05-25 2009-05-21 126.800 601,131 +81,025 0.40% 76,223,411
2009-05-22 2009-05-20 141.200 520,106 +82,175 0.34% 73,438,967
2009-05-21 2009-05-19 104.400 437,931 -12,500 0.29% 45,719,996
2009-05-20 2009-05-18 103.200 450,431 -125 0.30% 46,484,479
2009-05-18 2009-05-14 99.600 450,556 -3,100 0.30% 44,875,378
2009-05-15 2009-05-13 102.400 453,656 +9,450 0.30% 46,454,374
2009-05-14 2009-05-12 100.000 444,206 +375 0.29% 44,420,600
2009-05-13 2009-05-11 99.600 443,831 -6,375 0.29% 44,205,568
2009-05-12 2009-05-08 103.200 450,206 +13,550 0.30% 46,461,259
2009-05-11 2009-05-07 101.200 436,656 -5,125 0.29% 44,189,587
2009-05-08 2009-05-06 103.200 441,781 +16,050 0.29% 45,591,799
2009-05-07 2009-05-05 96.400 425,731 +1,500 0.28% 41,040,468
2009-05-06 2009-05-04 96.400 424,231 +19,500 0.28% 40,895,868
2009-05-05 2009-04-30 89.600 404,731 +2,325 0.27% 36,263,898
2009-05-04 2009-04-29 88.000 402,406 -5,775 0.27% 35,411,728
2009-04-30 2009-04-28 85.200 408,181 -7,250 0.27% 34,777,021
2009-04-29 2009-04-27 88.000 415,431 -11,500 0.27% 36,557,928
2009-04-28 2009-04-24 95.200 426,931 +2,500 0.28% 40,643,831
2009-04-27 2009-04-23 94.800 424,431 -2,250 0.28% 40,236,059
2009-04-24 2009-04-22 92.400 426,681 -38,000 0.28% 39,425,324
2009-04-23 2009-04-21 96.800 464,681 +10,000 0.31% 44,981,121
2009-04-22 2009-04-20 99.600 454,681 +12,000 0.30% 45,286,228
2009-04-21 2009-04-17 98.000 442,681 +24,025 0.29% 43,382,738
2009-04-20 2009-04-16 101.200 418,656 -25,850 0.28% 42,367,987
2009-04-17 2009-04-15 108.400 444,506 +33,750 0.29% 48,184,450
2009-04-16 2009-04-14 95.600 410,756 +15,250 0.27% 39,268,274
2009-04-15 2009-04-09 91.600 395,506 -4,500 0.26% 36,228,350
2009-04-14 2009-04-08 90.000 400,006 -4,750 0.26% 36,000,540
2009-04-09 2009-04-07 93.600 404,756 -1,475 0.27% 37,885,162
2009-04-08 2009-04-06 95.600 406,231 -3,000 0.27% 38,835,684
2009-04-07 2009-04-03 96.400 409,231 -8,075 0.27% 39,449,868
2009-04-06 2009-04-02 94.000 417,306 -1,400 0.28% 39,226,764
2009-04-03 2009-04-01 89.600 418,706 +3,000 0.28% 37,516,058
2009-04-02 2009-03-31 89.600 415,706 +2,250 0.27% 37,247,258
2009-04-01 2009-03-30 86.800 413,456 +6,875 0.27% 35,887,981
2009-03-31 2009-03-27 97.200 406,581 -4,375 0.27% 39,519,673
2009-03-30 2009-03-26 99.600 410,956 +4,250 0.27% 40,931,218
2009-03-27 2009-03-25 98.400 406,706 +26,075 0.27% 40,019,870
2009-03-26 2009-03-24 94.800 380,631 -1,250 0.25% 36,083,819
2009-03-25 2009-03-23 97.600 381,881 +17,000 0.25% 37,271,586
2009-03-24 2009-03-20 94.000 364,881 -22,600 0.24% 34,298,814
2009-03-23 2009-03-19 99.600 387,481 +9,050 0.26% 38,593,108
2009-03-19 2009-03-17 81.200 378,431 +375 0.25% 30,728,597
2009-03-18 2009-03-16 83.200 378,056 -14,950 0.25% 31,454,259
2009-03-17 2009-03-13 81.200 393,006 -250 0.26% 31,912,087
2009-03-12 2009-03-10 78.800 393,256 -1,600 0.26% 30,988,573
2009-03-11 2009-03-09 76.400 394,856 -900 0.26% 30,166,998
2009-03-09 2009-03-05 79.200 395,756 +250 0.26% 31,343,875
2009-03-05 2009-03-03 78.800 395,506 -500 0.26% 31,165,873
2009-03-04 2009-03-02 79.600 396,006 -2,000 0.26% 31,522,078
2009-03-03 2009-02-27 84.400 398,006 +250 0.26% 33,591,706
2009-03-02 2009-02-26 78.800 397,756 -2,600 0.26% 31,343,173
2009-02-27 2009-02-25 82.000 400,356 +1,250 0.26% 32,829,192
2009-02-25 2009-02-23 85.600 399,106 -1,250 0.26% 34,163,474
2009-02-24 2009-02-20 84.000 400,356 +5,200 0.26% 33,629,904
2009-02-20 2009-02-18 86.400 395,156 -2,400 0.26% 34,141,478
2009-02-18 2009-02-16 89.600 397,556 +2,500 0.26% 35,621,018
2009-02-17 2009-02-13 89.600 395,056 -13,525 0.26% 35,397,018
2009-02-13 2009-02-11 88.400 408,581 -7,200 0.27% 36,118,560
2009-02-12 2009-02-10 93.200 415,781 +3,950 0.27% 38,750,789
2009-02-11 2009-02-09 96.000 411,831 -1,000 0.27% 39,535,776
2009-02-10 2009-02-06 88.800 412,831 +13,000 0.27% 36,659,393
2009-02-09 2009-02-05 85.600 399,831 +750 0.26% 34,225,534
2009-02-06 2009-02-04 87.200 399,081 +500 0.26% 34,799,863
2009-02-05 2009-02-03 82.400 398,581 -3,500 0.26% 32,843,074
2009-02-04 2009-02-02 83.600 402,081 -3,750 0.27% 33,613,972
2009-02-03 2009-01-30 87.600 405,831 +4,875 0.27% 35,550,796
2009-01-30 2009-01-23 83.600 400,956 +2,500 0.27% 33,519,922
2009-01-23 2009-01-21 86.000 398,456 +200 0.26% 34,267,216
2009-01-22 2009-01-20 84.400 398,256 -2,525 0.26% 33,612,806
2009-01-20 2009-01-16 88.800 400,781 +1,975 0.27% 35,589,353
2009-01-19 2009-01-15 87.600 398,806 +1,875 0.26% 34,935,406
2009-01-16 2009-01-14 90.400 396,931 +2,000 0.26% 35,882,562
2009-01-15 2009-01-13 89.200 394,931 -23,075 0.26% 35,227,845
2009-01-14 2009-01-12 93.600 418,006 -35,775 0.28% 39,125,362
2009-01-13 2009-01-09 102.400 453,781 -7,200 0.30% 46,467,174
2009-01-12 2009-01-08 102.400 460,981 -15,225 0.30% 47,204,454
2009-01-09 2009-01-07 113.600 476,206 +136,075 0.31% 54,097,002
2009-01-08 2009-01-06 106.400 340,131 +2,825 0.22% 36,189,938
2009-01-07 2009-01-05 104.000 337,306 +21,425 0.22% 35,079,824
2009-01-06 2009-01-02 101.600 315,881 -2,550 0.21% 32,093,510
2009-01-05 2008-12-31 95.200 318,431 -500 0.21% 30,314,631
2009-01-02 2008-12-29 96.000 318,931 +17,150 0.21% 30,617,376
2008-12-30 2008-12-24 94.400 301,781 -1,500 0.20% 28,488,126
2008-12-29 2008-12-22 100.000 303,281 +500 0.20% 30,328,100
2008-12-23 2008-12-19 104.000 302,781 +3,000 0.20% 31,489,224
2008-12-22 2008-12-18 108.800 299,781 +16,475 0.20% 32,616,173
2008-12-19 2008-12-17 100.800 283,306 -12,000 0.19% 28,557,245
2008-12-18 2008-12-16 99.600 295,306 +7,625 0.20% 29,412,478
2008-12-17 2008-12-15 100.000 287,681 +4,000 0.19% 28,768,100
2008-12-16 2008-12-12 98.000 283,681 +14,075 0.19% 27,800,738
2008-12-15 2008-12-11 110.000 269,606 -6,475 0.18% 29,656,660
2008-12-12 2008-12-10 108.800 276,081 +7,625 0.18% 30,037,613
2008-12-11 2008-12-09 103.200 268,456 +21,875 0.18% 27,704,659
2008-12-10 2008-12-08 96.400 246,581 -7,300 0.16% 23,770,408
2008-12-09 2008-12-05 92.800 253,881 +6,125 0.17% 23,560,157
2008-12-08 2008-12-04 91.200 247,756 +12,375 0.16% 22,595,347
2008-12-05 2008-12-03 88.000 235,381 -7,000 0.16% 20,713,528
2008-12-04 2008-12-02 84.800 242,381 -950 0.16% 20,553,909
2008-12-03 2008-12-01 86.800 243,331 +5,175 0.16% 21,121,131
2008-12-02 2008-11-28 86.000 238,156 -775 0.16% 20,481,416
2008-12-01 2008-11-27 86.000 238,931 +21,525 0.16% 20,548,066
2008-11-28 2008-11-26 85.200 217,406 +10,650 0.14% 18,522,991
2008-11-27 2008-11-25 74.000 206,756 -8,650 0.14% 15,299,944
2008-11-26 2008-11-24 68.400 215,406 +3,625 0.14% 14,733,770
2008-11-25 2008-11-21 78.000 211,781 +3,300 0.14% 16,518,918
2008-11-24 2008-11-20 80.000 208,481 +5,525 0.14% 16,678,480
2008-11-20 2008-11-18 91.600 202,956 +2,325 0.13% 18,590,770
2008-11-18 2008-11-14 108.000 200,631 +750 0.13% 21,668,148
2008-11-17 2008-11-13 104.000 199,881 +2,750 0.13% 20,787,624
2008-11-14 2008-11-12 112.400 197,131 +375 0.13% 22,157,524
2008-11-13 2008-11-11 109.600 196,756 -10,500 0.13% 21,564,458
2008-11-12 2008-11-10 119.200 207,256 -2,000 0.14% 24,704,915
2008-11-11 2008-11-07 118.800 209,256 +8,500 0.14% 24,859,613
2008-11-10 2008-11-06 114.400 200,756 +500 0.13% 22,966,486
2008-11-07 2008-11-05 115.200 200,256 -250 0.13% 23,069,491
2008-11-06 2008-11-04 110.400 200,506 +100 0.13% 22,135,862
2008-11-05 2008-11-03 116.400 200,406 -21,425 0.13% 23,327,258
2008-11-04 2008-10-31 128.000 221,831 +7,350 0.15% 28,394,368
2008-11-03 2008-10-30 124.000 214,481 -16,950 0.14% 26,595,644
2008-10-31 2008-10-29 88.000 231,431 -5,700 0.15% 20,365,928
2008-10-30 2008-10-28 44.800 237,131 -5,025 0.16% 10,623,469
2008-10-29 2008-10-27 44.000 242,156 +10,075 0.16% 10,654,864
2008-10-28 2008-10-24 56.000 232,081 +6,025 0.15% 12,996,536
2008-10-27 2008-10-23 72.000 226,056 +2,025 0.15% 16,276,032
2008-10-22 2008-10-20 100.000 224,031 -1,750 0.15% 22,403,100
2008-10-21 2008-10-17 100.000 225,781 +1,250 0.15% 22,578,100
2008-10-20 2008-10-16 104.400 224,531 -450 0.15% 23,441,036
2008-10-17 2008-10-15 108.000 224,981 +500 0.15% 24,297,948
2008-10-16 2008-10-14 119.200 224,481 +2,375 0.15% 26,758,135
2008-10-15 2008-10-13 105.600 222,106 -3,700 0.15% 23,454,394
2008-10-14 2008-10-10 100.000 225,806 -9,650 0.15% 22,580,600
2008-10-13 2008-10-09 119.600 235,456 -3,350 0.16% 28,160,538
2008-10-10 2008-10-08 126.000 238,806 -115 0.16% 30,089,556
2008-10-09 2008-10-06 140.000 238,921 -1,650 0.16% 33,448,940
2008-10-08 2008-10-03 160.000 240,571 +750 0.16% 38,491,360
2008-10-06 2008-10-02 164.800 239,821 -2,600 0.16% 39,522,501
2008-10-03 2008-09-30 163.600 242,421 -600 0.16% 39,660,076
2008-09-30 2008-09-26 158.000 243,021 +2,825 0.16% 38,397,318
2008-09-29 2008-09-25 156.000 240,196 -2,550 0.16% 37,470,576
2008-09-26 2008-09-24 159.200 242,746 +200 0.16% 38,645,163
2008-09-25 2008-09-23 156.800 242,546 +625 0.16% 38,031,213
2008-09-24 2008-09-22 164.400 241,921 +2,400 0.16% 39,771,812
2008-09-23 2008-09-19 168.000 239,521 -4,850 0.16% 40,239,528
2008-09-22 2008-09-18 165.200 244,371 +16,600 0.16% 40,370,089
2008-09-19 2008-09-17 164.400 227,771 -975 0.15% 37,445,552
2008-09-18 2008-09-16 176.000 228,746 +4,175 0.15% 40,259,296
2008-09-16 2008-09-11 177.600 224,571 +6,175 0.15% 39,883,810
2008-09-12 2008-09-10 188.000 218,396 +4,250 0.14% 41,058,448
2008-09-11 2008-09-09 182.800 214,146 -14,225 0.14% 39,145,889
2008-09-10 2008-09-08 200.000 228,371 +3,800 0.15% 45,674,200
2008-09-09 2008-09-05 197.200 224,571 +3,750 0.15% 44,285,401
2008-09-08 2008-09-04 212.000 220,821 +400 0.15% 46,814,052
2008-09-05 2008-09-03 236.000 220,421 -50 0.15% 52,019,356
2008-09-04 2008-09-02 245.600 220,471 +3,900 0.15% 54,147,678
2008-09-03 2008-09-01 226.000 216,571 -39,475 0.14% 48,945,046
2008-09-02 2008-08-29 290.000 256,046 +4,400 0.17% 74,253,340
2008-09-01 2008-08-28 300.000 251,646 +14,950 0.17% 75,493,800
2008-08-29 2008-08-27 358.000 236,696 +41,800 0.16% 84,737,168
2008-08-28 2008-08-26 288.000 194,896 +15,175 0.13% 56,130,048
2008-08-27 2008-08-25 249.200 179,721 -64,525 0.12% 44,786,473
2008-08-26 2008-08-21 220.000 244,246 +80,450 0.16% 53,734,120
2008-08-25 2008-08-20 166.400 163,796 +20,375 0.11% 27,255,654
2008-08-21 2008-08-19 124.000 143,421 +13,925 0.09% 17,784,204
2008-08-20 2008-08-18 140.000 129,496 -47,400 0.09% 18,129,440
2008-08-19 2008-08-15 194.400 176,896 +1,125 0.12% 34,388,582
2008-08-18 2008-08-14 227.600 175,771 +2,200 0.12% 40,005,480
2008-08-15 2008-08-13 258.000 173,571 -2,150 0.11% 44,781,318
2008-08-14 2008-08-12 274.400 175,721 -9,175 0.12% 48,217,842
2008-08-13 2008-08-11 274.000 184,896 -10,875 0.12% 50,661,504
2008-08-12 2008-08-08 275.200 195,771 -15,375 0.13% 53,876,179
2008-08-11 2008-08-07 290.400 211,146 -11,225 0.14% 61,316,798
2008-08-08 2008-08-05 316.000 222,371 +125 0.15% 70,269,236
2008-08-07 2008-08-04 330.800 222,246 +5,700 0.15% 73,518,977
2008-08-01 2008-07-30 326.800 216,546 +2,575 0.14% 70,767,233
2008-07-31 2008-07-29 314.400 213,971 -7,125 0.14% 67,272,482
2008-07-30 2008-07-28 328.000 221,096 +4,525 0.15% 72,519,488
2008-07-29 2008-07-25 337.200 216,571 +550 0.14% 73,027,741
2008-07-28 2008-07-24 350.000 216,021 +3,675 0.14% 75,607,350
2008-07-25 2008-07-23 369.600 212,346 +27,250 0.14% 78,483,082
2008-07-24 2008-07-22 390.000 185,096 +20,875 0.12% 72,187,440
2008-07-23 2008-07-21 390.000 164,221 +875 0.11% 64,046,190
2008-07-22 2008-07-18 378.000 163,346 -9,625 0.11% 61,744,788
2008-07-21 2008-07-17 372.800 172,971 -1,000 0.11% 64,483,589
2008-07-18 2008-07-16 381.600 173,971 +3,100 0.12% 66,387,334
2008-07-17 2008-07-15 368.400 170,871 +800 0.11% 62,948,876
2008-07-16 2008-07-14 404.000 170,071 -2,525 0.11% 68,708,684
2008-07-15 2008-07-11 434.400 172,596 -14,400 0.11% 74,975,702
2008-07-14 2008-07-10 442.400 186,996 -8,850 0.12% 82,727,030
2008-07-11 2008-07-09 442.400 195,846 +1,375 0.13% 86,642,270
2008-07-10 2008-07-08 428.800 194,471 +5,800 0.13% 83,389,165
2008-07-09 2008-07-07 438.400 188,671 +10,750 0.12% 82,713,366
2008-07-08 2008-07-04 461.600 177,921 -8,825 0.12% 82,128,334
2008-07-07 2008-07-03 408.000 186,746 -36,075 0.12% 76,192,368
2008-07-04 2008-07-02 552.800 222,821 +25 0.15% 123,175,449
2008-07-03 2008-06-30 604.000 222,796 -150 0.15% 134,568,784
2008-07-02 2008-06-27 599.200 222,946 -250 0.15% 133,589,243
2008-06-30 2008-06-26 608.000 223,196 -9,050 0.15% 135,703,168
2008-06-27 2008-06-25 610.400 232,246 +2,250 0.15% 141,762,958
2008-06-26 2008-06-24 620.000 229,996 -2,885 0.15% 142,597,520
2008-06-25 2008-06-23 600.000 232,881 -400 0.15% 139,728,600
2008-06-24 2008-06-20 616.000 233,281 -1,455 0.15% 143,701,096
2008-06-23 2008-06-19 631.200 234,736 -300 0.16% 148,165,363
2008-06-20 2008-06-18 660.800 235,036 +500 0.16% 155,311,789
2008-06-19 2008-06-17 675.200 234,536 +18,000 0.16% 158,358,707
2008-06-18 2008-06-16 675.200 216,536 +24,125 0.14% 146,205,107
2008-06-17 2008-06-13 664.800 192,411 +492 0.13% 127,914,833
2008-06-16 2008-06-12 678.400 191,919 +15,550 0.13% 130,197,850
2008-06-13 2008-06-11 683.200 176,369 +63 0.12% 120,495,301
2008-06-12 2008-06-10 689.600 176,306 -2,188 0.12% 121,580,618
2008-06-11 2008-06-06 696.000 178,494 -600 0.12% 124,231,824
2008-06-10 2008-06-05 692.000 179,094 -3,875 0.12% 123,933,048
2008-06-06 2008-06-04 671.200 182,969 -9,000 0.12% 122,808,793
2008-06-05 2008-06-03 664.000 191,969 -975 0.13% 127,467,416
2008-06-04 2008-06-02 707.200 192,944 +11,100 0.13% 136,449,997
2008-06-03 2008-05-30 708.000 181,844 -147,550 0.12% 128,745,552
2008-06-02 2008-05-29 620.000 329,394 -52,500 0.22% 204,224,280
2008-05-30 2008-05-28 580.000 381,894 +41,838 0.25% 221,498,520
2008-05-29 2008-05-27 540.000 340,056 -4,200 0.22% 183,630,240
2008-05-28 2008-05-26 524.000 344,256 -2,250 0.23% 180,390,144
2008-05-27 2008-05-23 526.400 346,506 -1,725 0.23% 182,400,758
2008-05-26 2008-05-22 511.200 348,231 +250 0.23% 178,015,687
2008-05-23 2008-05-21 505.600 347,981 -22,500 0.23% 175,939,194
2008-05-22 2008-05-20 512.800 370,481 -69,850 0.25% 189,982,657
2008-05-21 2008-05-19 562.400 440,331 -3,000 0.29% 247,642,154
2008-05-20 2008-05-16 562.400 443,331 +28,400 0.29% 249,329,354
2008-05-19 2008-05-15 560.800 414,931 -37,356 0.27% 232,693,305
2008-05-16 2008-05-14 545.600 452,287 +28,450 0.30% 246,767,787
2008-05-15 2008-05-13 508.800 423,837 +39,550 0.28% 215,648,266
2008-05-14 2008-05-09 487.200 384,287 +1,000 0.25% 187,224,626
2008-05-13 2008-05-08 483.200 383,287 -369 0.25% 185,204,278
2008-05-09 2008-05-07 480.000 383,656 +109,875 0.25% 184,154,880
2008-05-08 2008-05-06 446.400 273,781 +750 0.18% 122,215,838
2008-05-07 2008-05-05 413.600 273,031 +250 0.18% 112,925,622
2008-05-06 2008-05-02 406.400 272,781 +25,125 0.18% 110,858,198
2008-05-05 2008-04-30 400.000 247,656 -250 0.16% 99,062,400
2008-05-02 2008-04-29 404.800 247,906 +750 0.16% 100,352,349
2008-04-30 2008-04-28 400.000 247,156 -250 0.16% 98,862,400
2008-04-29 2008-04-25 392.400 247,406 -4,125 0.16% 97,082,114
2008-04-28 2008-04-24 390.400 251,531 -2,875 0.17% 98,197,702
2008-04-25 2008-04-23 387.200 254,406 -250 0.17% 98,506,003
2008-04-24 2008-04-22 375.200 254,656 +250 0.17% 95,546,931
2008-04-22 2008-04-18 375.600 254,406 -2,000 0.17% 95,554,894
2008-04-21 2008-04-17 362.400 256,406 -1,250 0.17% 92,921,534
2008-04-18 2008-04-16 348.000 257,656 -750 0.17% 89,664,288
2008-04-14 2008-04-10 301.200 258,406 +125 0.17% 77,831,887
2008-04-11 2008-04-09 299.600 258,281 -1,250 0.17% 77,380,988
2008-04-07 2008-04-02 292.800 259,531 -625 0.17% 75,990,677
2008-04-03 2008-04-01 284.000 260,156 +500 0.17% 73,884,304
2008-04-01 2008-03-28 287.200 259,656 -500 0.17% 74,573,203
2008-03-26 2008-03-20 292.000 260,156 +500 0.17% 75,965,552
2008-03-19 2008-03-17 297.200 259,656 -375 0.17% 77,169,763
2008-03-18 2008-03-14 319.600 260,031 -125 0.17% 83,105,908
2008-03-14 2008-03-12 330.000 260,156 +125 0.17% 85,851,480
2008-03-13 2008-03-11 324.000 260,031 -125 0.17% 84,250,044
2008-03-06 2008-03-04 331.200 260,156 -163 0.17% 86,163,667
2008-03-04 2008-02-29 330.800 260,319 +2,625 0.17% 86,113,525
2008-03-03 2008-02-28 325.200 257,694 -500 0.17% 83,802,089
2008-02-29 2008-02-27 330.000 258,194 +250 0.17% 85,204,020
2008-02-28 2008-02-26 329.200 257,944 +250 0.17% 84,915,165
2008-02-27 2008-02-25 328.000 257,694 -37 0.17% 84,523,632
2008-02-26 2008-02-22 335.200 257,731 +125 0.17% 86,391,431
2008-02-22 2008-02-20 336.000 257,606 +500 0.17% 86,555,616
2008-02-21 2008-02-19 342.800 257,106 +1,000 0.17% 88,135,937
2008-02-20 2008-02-18 350.000 256,106 +4,125 0.17% 89,637,100
2008-02-19 2008-02-15 349.200 251,981 -125 0.17% 87,991,765
2008-02-18 2008-02-14 326.000 252,106 -11,125 0.17% 82,186,556
2008-02-14 2008-02-12 318.000 263,231 +750 0.17% 83,707,458
2008-02-13 2008-02-11 327.600 262,481 +250 0.17% 85,988,776
2008-02-12 2008-02-06 328.000 262,231 -625 0.17% 86,011,768
2008-02-11 2008-02-04 312.000 262,856 -1,000 0.17% 82,011,072
2008-02-04 2008-01-31 284.000 263,856 -2,125 0.17% 74,935,104
2008-02-01 2008-01-30 284.400 265,981 -250 0.18% 75,644,996
2008-01-31 2008-01-29 293.200 266,231 -3,250 0.18% 78,058,929
2008-01-30 2008-01-28 288.000 269,481 +125 0.41% 77,610,528
2008-01-29 2008-01-25 285.600 269,356 -2,000 0.41% 76,928,074
2008-01-28 2008-01-24 279.600 271,356 +26,250 0.41% 75,871,138
2008-01-25 2008-01-23 256.000 245,106 +237 0.37% 62,747,136
2008-01-24 2008-01-22 244.000 244,869 -5,362 0.37% 59,748,036
2008-01-21 2008-01-17 296.000 250,231 -500 0.38% 74,068,376
2008-01-18 2008-01-16 300.800 250,731 -250 0.38% 75,419,885
2008-01-17 2008-01-15 319.200 250,981 -1,125 0.38% 80,113,135
2008-01-16 2008-01-14 335.200 252,106 +125 0.39% 84,505,931
2008-01-15 2008-01-11 351.600 251,981 +4,375 0.39% 88,596,520
2008-01-14 2008-01-10 360.800 247,606 +23,000 0.38% 89,336,245
2008-01-10 2008-01-08 272.000 224,606 +6,375 0.34% 61,092,832
2008-01-09 2008-01-07 320.000 218,231 -5,125 0.33% 69,833,920
2008-01-08 2008-01-04 395.600 223,356 -3,125 0.34% 88,359,634
2008-01-07 2008-01-03 400.800 226,481 -1,750 0.35% 90,773,585
2008-01-04 2008-01-02 410.400 228,231 -4,500 0.35% 93,666,002
2008-01-03 2007-12-31 408.000 232,731 +1,000 0.36% 94,954,248
2008-01-02 2007-12-27 416.000 231,731 -2,375 0.35% 96,400,096
2007-12-28 2007-12-24 430.400 234,106 -125 0.36% 100,759,222
2007-12-27 2007-12-20 438.400 234,231 +1,000 0.36% 102,686,870
2007-12-21 2007-12-19 452.800 233,231 -250 0.36% 105,606,997
2007-12-20 2007-12-18 470.400 233,481 -2,875 0.36% 109,829,462
2007-12-19 2007-12-17 478.400 236,356 +125 0.36% 113,072,710
2007-12-18 2007-12-14 479.200 236,231 +4,937 0.36% 113,201,895
2007-12-17 2007-12-13 476.000 231,294 +1,750 0.35% 110,095,944
2007-12-14 2007-12-12 476.800 229,544 -250 0.35% 109,446,579
2007-12-13 2007-12-11 484.000 229,794 +1,250 0.35% 111,220,296
2007-12-12 2007-12-10 500.000 228,544 +375 0.35% 114,272,000
2007-12-11 2007-12-07 500.800 228,169 -1,500 0.35% 114,267,035
2007-12-10 2007-12-06 479.200 229,669 +1,740 0.35% 110,057,385
2007-12-07 2007-12-05 488.000 227,929 -4,000 0.35% 111,229,352
2007-12-06 2007-12-04 476.000 231,929 -3,000 0.35% 110,398,204
2007-12-05 2007-12-03 480.000 234,929 -1,750 0.36% 112,765,920
2007-12-04 2007-11-30 512.000 236,679 -5,750 0.36% 121,179,648
2007-12-03 2007-11-29 500.800 242,429 -2,750 0.37% 121,408,443
2007-11-30 2007-11-28 492.000 245,179 -375 0.37% 120,628,068
2007-11-29 2007-11-27 411.200 245,554 +750 0.38% 100,971,805
2007-11-28 2007-11-26 423.200 244,804 -3,875 0.37% 103,601,053
2007-11-27 2007-11-23 408.800 248,679 +500 0.38% 101,659,975
2007-11-26 2007-11-22 448.000 248,179 -4,375 0.38% 111,184,192
2007-11-22 2007-11-20 505.600 252,554 +2,125 0.39% 127,691,302
2007-11-21 2007-11-19 520.800 250,429 +375 0.38% 130,423,423
2007-11-20 2007-11-16 492.000 250,054 +1,125 0.38% 123,026,568
2007-11-19 2007-11-15 483.200 248,929 -2,750 0.38% 120,282,493
2007-11-16 2007-11-14 462.400 251,679 -5,181 0.38% 116,376,370
2007-11-15 2007-11-13 552.000 256,860 -1,256 0.39% 141,786,720
2007-11-14 2007-11-12 492.000 258,116 +3,260 0.39% 126,993,072
2007-11-13 2007-11-09 413.600 254,856 +4,000 0.39% 105,408,442
2007-11-12 2007-11-08 376.000 250,856 +3,875 0.38% 94,321,856
2007-11-09 2007-11-07 376.000 246,981 +7,250 0.38% 92,864,856
2007-11-08 2007-11-06 364.000 239,731 -2,750 0.37% 87,262,084
2007-11-07 2007-11-05 361.600 242,481 -3,625 0.37% 87,681,130
2007-11-06 2007-11-02 365.200 246,106 +1,750 0.38% 89,877,911
2007-11-05 2007-11-01 362.400 244,356 -3,125 0.37% 88,554,614
2007-11-02 2007-10-31 364.000 247,481 -1,750 0.38% 90,083,084
2007-11-01 2007-10-30 364.400 249,231 -187 0.38% 90,819,776
2007-10-31 2007-10-29 352.000 249,418 -8,188 0.38% 87,795,136
2007-10-30 2007-10-26 334.000 257,606 -22,672 0.39% 86,040,404
2007-10-29 2007-10-25 295.200 280,278 +2,297 0.43% 82,738,066
2007-10-26 2007-10-24 288.000 277,981 +5,988 0.42% 80,058,528
2007-10-25 2007-10-23 287.200 271,993 -6,500 0.42% 78,116,390
2007-10-24 2007-10-22 261.600 278,493 -6,500 0.43% 72,853,769
2007-10-23 2007-10-18 262.800 284,993 -3,625 0.44% 74,896,160
2007-10-22 2007-10-17 260.400 288,618 +4,997 0.44% 75,156,127
2007-10-18 2007-10-16 260.800 283,621 -622 0.43% 73,968,357
2007-10-17 2007-10-15 260.400 284,243 +2,875 0.43% 74,016,877
2007-10-16 2007-10-12 263.600 281,368 -3,754 0.43% 74,168,605
2007-10-15 2007-10-11 263.200 285,122 -4,000 0.44% 75,044,110
2007-10-12 2007-10-10 261.200 289,122 +750 0.44% 75,518,666
2007-10-11 2007-10-09 267.200 288,372 -28,250 0.44% 77,052,998
2007-10-10 2007-10-08 266.800 316,622 +250 0.48% 84,474,750
2007-10-09 2007-10-05 264.400 316,372 -2,000 0.48% 83,648,757
2007-10-08 2007-10-04 259.200 318,372 -7,881 0.49% 82,522,022
2007-10-05 2007-10-03 257.600 326,253 -1,750 0.50% 84,042,773
2007-10-04 2007-10-02 257.600 328,003 -1,625 0.50% 84,493,573
2007-10-03 2007-09-28 257.200 329,628 -375 0.50% 84,780,322
2007-10-02 2007-09-27 266.400 330,003 +875 0.50% 87,912,799
2007-09-28 2007-09-25 270.800 329,128 -5,005 0.50% 89,127,862
2007-09-27 2007-09-24 259.200 334,133 -22,870 0.51% 86,607,274
2007-09-25 2007-09-21 213.200 357,003 +2,687 0.55% 76,113,040
2007-09-24 2007-09-20 224.000 354,316 -5,125 0.54% 79,366,784
2007-09-21 2007-09-19 240.000 359,441 -8,375 0.55% 86,265,840
2007-09-20 2007-09-18 264.000 367,816 -625 0.56% 97,103,424
2007-09-17 2007-09-13 278.400 368,441 -125 0.56% 102,573,974
2007-09-14 2007-09-12 283.200 368,566 -22,250 0.56% 104,377,891
2007-09-13 2007-09-11 306.000 390,816 +16,913 0.60% 119,589,696
2007-09-12 2007-09-10 262.800 373,903 -4,500 0.57% 98,261,708
2007-09-10 2007-09-06 260.400 378,403 -2,532 0.58% 98,536,141
2007-09-07 2007-09-05 262.400 380,935 -3,125 0.58% 99,957,344
2007-09-06 2007-09-04 262.000 384,060 -16,375 0.59% 100,623,720
2007-09-05 2007-09-03 261.600 400,435 -250 0.61% 104,753,796
2007-09-04 2007-08-31 264.800 400,685 -2,520 0.61% 106,101,388
2007-09-03 2007-08-30 265.200 403,205 -257 0.62% 106,929,966
2007-08-31 2007-08-29 263.200 403,462 -625 0.62% 106,191,198
2007-08-30 2007-08-28 264.000 404,087 +125 0.62% 106,678,968
2007-08-29 2007-08-27 270.000 403,962 +2,000 0.62% 109,069,740
2007-08-28 2007-08-24 264.000 401,962 +875 0.61% 106,117,968
2007-08-27 2007-08-23 271.600 401,087 +1,000 0.61% 108,935,229
2007-08-24 2007-08-22 269.200 400,087 +1,125 0.61% 107,703,420
2007-08-23 2007-08-21 268.000 398,962 -2,475 0.61% 106,921,816
2007-08-22 2007-08-20 271.200 401,437 +1,100 0.61% 108,869,714
2007-08-21 2007-08-17 271.200 400,337 -2,569 0.61% 108,571,394
2007-08-20 2007-08-16 271.200 402,906 +29 0.62% 109,268,107
2007-08-17 2007-08-15 272.000 402,877 -4,125 0.62% 109,582,544
2007-08-16 2007-08-14 271.600 407,002 +375 0.62% 110,541,743
2007-08-14 2007-08-10 276.000 406,627 +125 0.62% 112,229,052
2007-08-13 2007-08-09 272.000 406,502 -2,500 0.62% 110,568,544
2007-08-10 2007-08-08 269.600 409,002 -17,250 0.63% 110,266,939
2007-08-09 2007-08-07 269.600 426,252 -7,750 0.65% 114,917,539
2007-08-08 2007-08-06 269.200 434,002 -7,563 0.66% 116,833,338
2007-08-06 2007-08-02 274.000 441,565 +3,500 0.68% 120,988,810
2007-08-03 2007-08-01 276.400 438,065 -2,375 0.67% 121,081,166
2007-08-02 2007-07-31 287.200 440,440 -16,125 0.67% 126,494,368
2007-08-01 2007-07-30 286.000 456,565 -7,500 0.70% 130,577,590
2007-07-31 2007-07-27 288.000 464,065 +1,375 0.71% 133,650,720
2007-07-30 2007-07-26 298.000 462,690 +1,750 0.71% 137,881,620
2007-07-27 2007-07-25 292.800 460,940 -6,250 0.70% 134,963,232
2007-07-26 2007-07-24 300.000 467,190 -2,125 0.71% 140,157,000
2007-07-25 2007-07-23 292.000 469,315 +3,750 0.72% 137,039,980
2007-07-24 2007-07-20 294.400 465,565 +625 0.71% 137,062,336
2007-07-23 2007-07-19 296.000 464,940 +125 0.71% 137,622,240
2007-07-20 2007-07-18 299.200 464,815 +250 0.71% 139,072,648
2007-07-19 2007-07-17 312.800 464,565 +3,250 0.71% 145,315,932
2007-07-18 2007-07-16 298.400 461,315 -4,500 0.71% 137,656,396
2007-07-17 2007-07-13 295.600 465,815 -2,125 0.71% 137,694,914
2007-07-16 2007-07-12 296.800 467,940 -766 0.72% 138,884,592
2007-07-13 2007-07-11 296.000 468,706 +993 0.72% 138,736,976
2007-07-12 2007-07-10 300.000 467,713 +2,750 0.72% 140,313,900
2007-07-11 2007-07-09 315.600 464,963 +1,625 0.71% 146,742,323
2007-07-10 2007-07-06 314.800 463,338 +1,250 0.71% 145,858,802
2007-07-09 2007-07-05 322.800 462,088 -250 0.71% 149,162,006
2007-07-06 2007-07-04 333.600 462,338 +3,625 0.71% 154,235,957
2007-07-05 2007-07-03 316.400 458,713 +2,000 0.70% 145,136,793
2007-07-04 2007-06-29 296.400 456,713 -1,125 0.70% 135,369,733
2007-07-03 2007-06-28 280.000 457,838 +4,625 0.70% 128,194,640
2007-06-29 2007-06-27 280.000 453,213 -2,875 0.69% 126,899,640
2007-06-28 2007-06-26 280.000 456,088 +2,875 0.70% 127,704,640
2007-06-27 2007-06-25 291.200 453,213 -1,875 0.69% 131,975,626
2007-06-26 2007-06-22 300.000 455,088 0.70% 136,526,400

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