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: MORGAN STANLEY HONG KONG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.690 6,028 +0 0.00% 4,159
2025-10-13 2025-10-09 0.700 6,028 +0 0.00% 4,220
2025-10-10 2025-10-08 0.680 6,028 +0 0.00% 4,099
2025-10-09 2025-10-06 0.690 6,028 +0 0.00% 4,159
2025-10-08 2025-10-03 0.680 6,028 +0 0.00% 4,099
2025-10-06 2025-10-02 0.700 6,028 +0 0.00% 4,220
2025-10-03 2025-09-30 0.700 6,028 +0 0.00% 4,220
2025-10-02 2025-09-29 0.670 6,028 +0 0.00% 4,039
2025-09-30 2025-09-26 0.670 6,028 +0 0.00% 4,039
2025-09-29 2025-09-25 0.710 6,028 +0 0.00% 4,280
2025-09-26 2025-09-24 0.690 6,028 +0 0.00% 4,159
2025-09-25 2025-09-23 0.690 6,028 +0 0.00% 4,159
2025-09-24 2025-09-22 0.690 6,028 +0 0.00% 4,159
2025-09-23 2025-09-19 0.670 6,028 +0 0.00% 4,039
2025-09-22 2025-09-18 0.670 6,028 +0 0.00% 4,039
2025-09-19 2025-09-17 0.670 6,028 +0 0.00% 4,039
2025-09-18 2025-09-16 0.660 6,028 +0 0.00% 3,978
2025-09-17 2025-09-15 0.660 6,028 +0 0.00% 3,978
2025-09-16 2025-09-12 0.670 6,028 +0 0.00% 4,039
2025-09-15 2025-09-11 0.700 6,028 +0 0.00% 4,220
2025-09-12 2025-09-10 0.730 6,028 +0 0.00% 4,400
2025-09-11 2025-09-09 0.660 6,028 +0 0.00% 3,978
2025-09-10 2025-09-08 0.690 6,028 +0 0.00% 4,159
2025-09-09 2025-09-05 0.680 6,028 +0 0.00% 4,099
2025-09-08 2025-09-04 0.670 6,028 +0 0.00% 4,039
2025-09-05 2025-09-03 0.680 6,028 +0 0.00% 4,099
2025-09-04 2025-09-02 0.680 6,028 +0 0.00% 4,099
2025-09-03 2025-09-01 0.680 6,028 +0 0.00% 4,099
2025-09-02 2025-08-29 0.690 6,028 +0 0.00% 4,159
2025-09-01 2025-08-28 0.690 6,028 +0 0.00% 4,159
2025-08-29 2025-08-27 0.710 6,028 +0 0.00% 4,280
2025-08-28 2025-08-26 0.720 6,028 +0 0.00% 4,340
2025-08-27 2025-08-25 0.690 6,028 +0 0.00% 4,159
2025-08-26 2025-08-22 0.630 6,028 +0 0.00% 3,798
2025-08-25 2025-08-21 0.650 6,028 +0 0.00% 3,918
2025-08-22 2025-08-20 0.650 6,028 +0 0.00% 3,918
2025-08-21 2025-08-19 0.670 6,028 +0 0.00% 4,039
2025-08-20 2025-08-18 0.640 6,028 +0 0.00% 3,858
2025-08-19 2025-08-15 0.640 6,028 +0 0.00% 3,858
2025-08-18 2025-08-14 0.640 6,028 +0 0.00% 3,858
2025-08-15 2025-08-13 0.660 6,028 +0 0.00% 3,978
2025-08-14 2025-08-12 0.660 6,028 +0 0.00% 3,978
2025-08-13 2025-08-11 0.650 6,028 +0 0.00% 3,918
2025-08-12 2025-08-08 0.660 6,028 +0 0.00% 3,978
2025-08-11 2025-08-07 0.690 6,028 +0 0.00% 4,159
2025-08-08 2025-08-06 0.690 6,028 +0 0.00% 4,159
2025-08-07 2025-08-05 0.670 6,028 +0 0.00% 4,039
2025-08-06 2025-08-04 0.670 6,028 +0 0.00% 4,039
2025-08-05 2025-08-01 0.630 6,028 +0 0.00% 3,798
2025-08-04 2025-07-31 0.650 6,028 +0 0.00% 3,918
2025-08-01 2025-07-30 0.650 6,028 +0 0.00% 3,918
2025-07-31 2025-07-29 0.630 6,028 +0 0.00% 3,798
2025-07-30 2025-07-28 0.640 6,028 +0 0.00% 3,858
2025-07-29 2025-07-25 0.680 6,028 +0 0.00% 4,099
2025-07-28 2025-07-24 0.680 6,028 +0 0.00% 4,099
2025-07-25 2025-07-23 0.680 6,028 +0 0.00% 4,099
2025-07-24 2025-07-22 0.700 6,028 +0 0.00% 4,220
2025-07-23 2025-07-21 0.670 6,028 +0 0.00% 4,039
2025-07-22 2025-07-18 0.680 6,028 +0 0.00% 4,099
2025-07-21 2025-07-17 0.680 6,028 +0 0.00% 4,099
2025-07-18 2025-07-16 0.700 6,028 +0 0.00% 4,220
2025-07-17 2025-07-15 0.750 6,028 +0 0.00% 4,521
2025-07-16 2025-07-14 0.660 6,028 +0 0.00% 3,978
2025-07-15 2025-07-11 0.680 6,028 +0 0.00% 4,099
2025-07-14 2025-07-10 0.640 6,028 +0 0.00% 3,858
2025-07-11 2025-07-09 0.630 6,028 +0 0.00% 3,798
2025-07-10 2025-07-08 0.620 6,028 +0 0.00% 3,737
2025-07-09 2025-07-07 0.590 6,028 +0 0.00% 3,557
2025-07-08 2025-07-04 0.600 6,028 +0 0.00% 3,617
2025-07-07 2025-07-03 0.630 6,028 +0 0.00% 3,798
2025-07-04 2025-07-02 0.630 6,028 +0 0.00% 3,798
2025-07-03 2025-06-30 0.620 6,028 +0 0.00% 3,737
2025-07-02 2025-06-27 0.620 6,028 +0 0.00% 3,737
2025-06-30 2025-06-26 0.610 6,028 +0 0.00% 3,677
2025-06-27 2025-06-25 0.670 6,028 +0 0.00% 4,039
2025-06-26 2025-06-24 0.640 6,028 +0 0.00% 3,858
2025-06-25 2025-06-23 0.640 6,028 +0 0.00% 3,858
2025-06-24 2025-06-20 0.640 6,028 +0 0.00% 3,858
2025-06-23 2025-06-19 0.590 6,028 +0 0.00% 3,557
2025-06-20 2025-06-18 0.630 6,028 +0 0.00% 3,798
2025-06-19 2025-06-17 0.650 6,028 +0 0.00% 3,918
2025-06-18 2025-06-16 0.650 6,028 +0 0.00% 3,918
2025-06-17 2025-06-13 0.710 6,028 +0 0.00% 4,280
2025-06-16 2025-06-12 0.750 6,028 +0 0.00% 4,521
2025-06-13 2025-06-11 0.750 6,028 +0 0.00% 4,521
2025-06-12 2025-06-10 0.520 6,028 +0 0.00% 3,135
2025-06-11 2025-06-09 0.480 6,028 +0 0.00% 2,893
2025-06-10 2025-06-06 0.485 6,028 +0 0.00% 2,924
2025-06-09 2025-06-05 0.485 6,028 +0 0.00% 2,924
2025-06-06 2025-06-04 0.485 6,028 +0 0.00% 2,924
2025-06-05 2025-06-03 0.485 6,028 +0 0.00% 2,924
2025-06-04 2025-06-02 0.495 6,028 +0 0.00% 2,984
2025-06-03 2025-05-30 0.495 6,028 +0 0.00% 2,984
2025-06-02 2025-05-29 0.500 6,028 +0 0.00% 3,014
2025-05-30 2025-05-28 0.520 6,028 +0 0.00% 3,135
2025-05-29 2025-05-27 0.510 6,028 +0 0.00% 3,074
2025-05-28 2025-05-26 0.500 6,028 +0 0.00% 3,014
2025-05-27 2025-05-23 0.520 6,028 +0 0.00% 3,135
2025-05-26 2025-05-22 0.500 6,028 +0 0.00% 3,014
2025-05-23 2025-05-21 0.500 6,028 +0 0.00% 3,014
2025-05-22 2025-05-20 0.500 6,028 +0 0.00% 3,014
2025-05-21 2025-05-19 0.510 6,028 +0 0.00% 3,074
2025-05-20 2025-05-16 0.510 6,028 +0 0.00% 3,074
2025-05-19 2025-05-15 0.510 6,028 +0 0.00% 3,074
2025-05-16 2025-05-14 0.510 6,028 +0 0.00% 3,074
2025-05-15 2025-05-13 0.510 6,028 +0 0.00% 3,074
2025-05-14 2025-05-12 0.510 6,028 +0 0.00% 3,074
2025-05-13 2025-05-09 0.500 6,028 +0 0.00% 3,014
2025-05-12 2025-05-08 0.530 6,028 +0 0.00% 3,195
2025-05-09 2025-05-07 0.530 6,028 +0 0.00% 3,195
2025-05-08 2025-05-06 0.530 6,028 +0 0.00% 3,195
2025-05-07 2025-05-02 0.530 6,028 +0 0.00% 3,195
2025-05-06 2025-04-30 0.530 6,028 +0 0.00% 3,195
2025-05-02 2025-04-29 0.530 6,028 +0 0.00% 3,195
2025-04-30 2025-04-28 0.530 6,028 +0 0.00% 3,195
2025-04-29 2025-04-25 0.550 6,028 +0 0.00% 3,315
2025-04-28 2025-04-24 0.550 6,028 +0 0.00% 3,315
2025-04-25 2025-04-23 0.500 6,028 +0 0.00% 3,014
2025-04-24 2025-04-22 0.485 6,028 +0 0.00% 2,924
2025-04-23 2025-04-17 0.490 6,028 +0 0.00% 2,954
2025-04-22 2025-04-16 0.490 6,028 +0 0.00% 2,954
2025-04-17 2025-04-15 0.485 6,028 +0 0.00% 2,924
2025-04-16 2025-04-14 0.520 6,028 +0 0.00% 3,135
2025-04-15 2025-04-11 0.500 6,028 +0 0.00% 3,014
2025-04-14 2025-04-10 0.500 6,028 +0 0.00% 3,014
2025-04-11 2025-04-09 0.500 6,028 +0 0.00% 3,014
2025-04-10 2025-04-08 0.500 6,028 +0 0.00% 3,014
2025-04-09 2025-04-07 0.480 6,028 +0 0.00% 2,893
2025-04-08 2025-04-03 0.520 6,028 +0 0.00% 3,135
2025-04-07 2025-04-02 0.520 6,028 +0 0.00% 3,135
2025-04-03 2025-04-01 0.520 6,028 +0 0.00% 3,135
2025-04-02 2025-03-31 0.520 6,028 +0 0.00% 3,135
2025-04-01 2025-03-28 0.550 6,028 +0 0.00% 3,315
2025-03-31 2025-03-27 0.550 6,028 +0 0.00% 3,315
2025-03-28 2025-03-26 0.550 6,028 +0 0.00% 3,315
2025-03-27 2025-03-25 0.550 6,028 +0 0.00% 3,315
2025-03-26 2025-03-24 0.550 6,028 +0 0.00% 3,315
2025-03-25 2025-03-21 0.590 6,028 +0 0.00% 3,557
2025-03-24 2025-03-20 0.550 6,028 +0 0.00% 3,315
2025-03-21 2025-03-19 0.570 6,028 +0 0.00% 3,436
2025-03-20 2025-03-18 0.560 6,028 +0 0.00% 3,376
2025-03-19 2025-03-17 0.570 6,028 +0 0.00% 3,436
2025-03-18 2025-03-14 0.580 6,028 +0 0.00% 3,496
2025-03-17 2025-03-13 0.580 6,028 +0 0.00% 3,496
2025-03-14 2025-03-12 0.560 6,028 +0 0.00% 3,376
2025-03-13 2025-03-11 0.600 6,028 +0 0.00% 3,617
2025-03-12 2025-03-10 0.580 6,028 +0 0.00% 3,496
2025-03-11 2025-03-07 0.570 6,028 +0 0.00% 3,436
2025-03-10 2025-03-06 0.530 6,028 +0 0.00% 3,195
2025-03-07 2025-03-05 0.520 6,028 +0 0.00% 3,135
2025-03-06 2025-03-04 0.530 6,028 +0 0.00% 3,195
2025-03-05 2025-03-03 0.530 6,028 +0 0.00% 3,195
2025-03-04 2025-02-28 0.540 6,028 +0 0.00% 3,255
2025-03-03 2025-02-27 0.540 6,028 +0 0.00% 3,255
2025-02-28 2025-02-26 0.550 6,028 +0 0.00% 3,315
2025-02-27 2025-02-25 0.560 6,028 +0 0.00% 3,376
2025-02-26 2025-02-24 0.540 6,028 +0 0.00% 3,255
2025-02-25 2025-02-21 0.540 6,028 +0 0.00% 3,255
2025-02-24 2025-02-20 0.540 6,028 +0 0.00% 3,255
2025-02-21 2025-02-19 0.560 6,028 +0 0.00% 3,376
2025-02-20 2025-02-18 0.560 6,028 +0 0.00% 3,376
2025-02-19 2025-02-17 0.550 6,028 +0 0.00% 3,315
2025-02-18 2025-02-14 0.550 6,028 +0 0.00% 3,315
2025-02-17 2025-02-13 0.550 6,028 +0 0.00% 3,315
2025-02-14 2025-02-12 0.550 6,028 +0 0.00% 3,315
2025-02-13 2025-02-11 0.560 6,028 +0 0.00% 3,376
2025-02-12 2025-02-10 0.540 6,028 +0 0.00% 3,255
2025-02-11 2025-02-07 0.540 6,028 +0 0.00% 3,255
2025-02-10 2025-02-06 0.530 6,028 +0 0.00% 3,195
2025-02-07 2025-02-05 0.550 6,028 +0 0.00% 3,315
2025-02-06 2025-02-04 0.550 6,028 +0 0.00% 3,315
2025-02-05 2025-02-03 0.560 6,028 +0 0.00% 3,376
2025-02-04 2025-01-28 0.560 6,028 +0 0.00% 3,376
2025-02-03 2025-01-24 0.580 6,028 +0 0.00% 3,496
2025-01-27 2025-01-23 0.560 6,028 +0 0.00% 3,376
2025-01-24 2025-01-22 0.560 6,028 +0 0.00% 3,376
2025-01-23 2025-01-21 0.560 6,028 +0 0.00% 3,376
2025-01-22 2025-01-20 0.570 6,028 +0 0.00% 3,436
2025-01-21 2025-01-17 0.590 6,028 +0 0.00% 3,557
2025-01-20 2025-01-16 0.590 6,028 +0 0.00% 3,557
2025-01-17 2025-01-15 0.560 6,028 +0 0.00% 3,376
2025-01-16 2025-01-14 0.560 6,028 +0 0.00% 3,376
2025-01-15 2025-01-13 0.560 6,028 +0 0.00% 3,376
2025-01-14 2025-01-10 0.600 6,028 +0 0.00% 3,617
2025-01-13 2025-01-09 0.600 6,028 +0 0.00% 3,617
2025-01-10 2025-01-08 0.600 6,028 +0 0.00% 3,617
2025-01-09 2025-01-07 0.600 6,028 +0 0.00% 3,617
2025-01-08 2025-01-06 0.600 6,028 +0 0.00% 3,617
2025-01-07 2025-01-03 0.600 6,028 +0 0.00% 3,617
2025-01-06 2025-01-02 0.610 6,028 +0 0.00% 3,677
2025-01-03 2024-12-31 0.610 6,028 +0 0.00% 3,677
2025-01-02 2024-12-27 0.590 6,028 +0 0.00% 3,557
2024-12-30 2024-12-24 0.580 6,028 +0 0.00% 3,496
2024-12-27 2024-12-20 0.600 6,028 +0 0.00% 3,617
2024-12-23 2024-12-19 0.610 6,028 +0 0.00% 3,677
2024-12-20 2024-12-18 0.610 6,028 +0 0.00% 3,677
2024-12-19 2024-12-17 0.640 6,028 +0 0.00% 3,858
2024-12-18 2024-12-16 0.640 6,028 +0 0.00% 3,858
2024-12-17 2024-12-13 0.640 6,028 +0 0.00% 3,858
2024-12-16 2024-12-12 0.640 6,028 +0 0.00% 3,858
2024-12-13 2024-12-11 0.630 6,028 +0 0.00% 3,798
2024-12-12 2024-12-10 0.630 6,028 +0 0.00% 3,798
2024-12-11 2024-12-09 0.630 6,028 +0 0.00% 3,798
2024-12-10 2024-12-06 0.620 6,028 +0 0.00% 3,737
2024-12-09 2024-12-05 0.630 6,028 +0 0.00% 3,798
2024-12-06 2024-12-04 0.660 6,028 +0 0.00% 3,978
2024-12-05 2024-12-03 0.680 6,028 +0 0.00% 4,099
2024-12-04 2024-12-02 0.670 6,028 +0 0.00% 4,039
2024-12-03 2024-11-29 0.680 6,028 +0 0.00% 4,099
2024-12-02 2024-11-28 0.660 6,028 +0 0.00% 3,978
2024-11-29 2024-11-27 0.670 6,028 +0 0.00% 4,039
2024-11-28 2024-11-26 0.680 6,028 +0 0.00% 4,099
2024-11-27 2024-11-25 0.750 6,028 +0 0.00% 4,521
2024-11-26 2024-11-22 0.730 6,028 +0 0.00% 4,400
2024-11-25 2024-11-21 0.730 6,028 +0 0.00% 4,400
2024-11-22 2024-11-20 0.720 6,028 +0 0.00% 4,340
2024-11-21 2024-11-19 0.700 6,028 +0 0.00% 4,220
2024-11-20 2024-11-18 0.670 6,028 +0 0.00% 4,039
2024-11-19 2024-11-15 0.630 6,028 -3,000 0.00% 3,798
2024-10-04 2024-10-02 0.860 9,028 -12,000 0.00% 7,764
2024-10-03 2024-09-30 0.790 21,028 -9,000 0.01% 16,612
2024-10-02 2024-09-27 0.680 30,028 -12,000 0.02% 20,419
2024-09-30 2024-09-26 0.670 42,028 -12,000 0.02% 28,159
2024-07-23 2024-07-19 0.630 54,028 -12,000 0.03% 34,038
2024-07-16 2024-07-12 0.710 66,028 +6,000 0.04% 46,880
2024-07-12 2024-07-10 0.730 60,028 +12,000 0.03% 43,820
2024-07-11 2024-07-09 0.760 48,028 +12,000 0.03% 36,501
2024-07-09 2024-07-05 0.790 36,028 +12,000 0.02% 28,462
2024-06-27 2024-06-25 0.830 24,028 +6,000 0.01% 19,943
2024-06-26 2024-06-24 0.890 18,028 +6,000 0.01% 16,045
2024-06-25 2024-06-21 0.920 12,028 +6,000 0.01% 11,066
2024-04-10 2024-04-08 0.640 6,028 -3,000 0.00% 3,858
2024-03-13 2024-03-11 0.750 9,028 +3,000 0.00% 6,771
2024-02-02 2024-01-31 0.610 6,028 +6,000 0.00% 3,677
2023-11-10 2023-11-08 0.490 28 -300 0.00% 14
2022-11-15 2022-11-11 1.220 328 -6,000 0.00% 400
2022-11-11 2022-11-09 1.240 6,328 -3,000 0.00% 7,847
2022-11-08 2022-11-04 0.890 9,328 -6,000 0.00% 8,302
2022-06-29 2022-06-27 1.790 15,328 +3,000 0.01% 27,437
2022-06-14 2022-06-10 1.240 12,328 +3,000 0.01% 15,287
2021-07-23 2021-07-21 0.920 9,328 +3,000 0.00% 8,582
2021-06-30 2021-06-28 1.000 6,328 -7 0.00% 6,328
2021-06-29 2021-06-25 1.050 6,335 +7 0.00% 6,652
2021-05-21 2021-05-18 1.110 6,328 +3,000 0.00% 7,024
2021-05-18 2021-05-14 1.080 3,328 +3,000 0.00% 3,594
2020-08-19 2020-08-17 1.420 328 -3,000 0.00% 466
2020-08-12 2020-08-10 1.470 3,328 -3,000 0.00% 4,892
2020-08-04 2020-07-31 1.420 6,328 -3,000 0.00% 8,986
2020-07-29 2020-07-27 1.400 9,328 -6,000 0.00% 13,059
2020-07-28 2020-07-24 1.460 15,328 -6,000 0.01% 22,379
2020-07-27 2020-07-23 1.510 21,328 -6,000 0.01% 32,205
2020-07-24 2020-07-22 1.440 27,328 -6,000 0.01% 39,352
2020-07-22 2020-07-20 1.420 33,328 -8,750 0.02% 47,326
2020-07-21 2020-07-17 1.500 42,078 -12,000 0.02% 63,117
2020-07-20 2020-07-16 1.380 54,078 -3,000 0.03% 74,628
2020-07-16 2020-07-14 1.080 57,078 -3,000 0.03% 61,644
2020-07-06 2020-07-02 1.510 60,078 -75 0.03% 90,718
2020-06-30 2020-06-26 1.600 60,153 -50,000 0.03% 96,245
2020-03-13 2020-03-11 0.600 110,153 +600 0.06% 66,092
2020-03-12 2020-03-10 0.580 109,553 +900 0.06% 63,541
2020-03-11 2020-03-09 0.630 108,653 +1,500 0.06% 68,451
2020-03-03 2020-02-28 0.700 107,153 +300 0.06% 75,007
2020-02-27 2020-02-25 0.730 106,853 +300 0.06% 78,003
2020-02-26 2020-02-24 0.760 106,553 +300 0.06% 80,980
2020-02-21 2020-02-19 0.790 106,253 -4,500 0.06% 83,940
2020-02-19 2020-02-17 0.750 110,753 +300 0.06% 83,065
2020-02-18 2020-02-14 0.770 110,453 +600 0.06% 85,049
2020-02-17 2020-02-13 0.800 109,853 +900 0.06% 87,882
2020-02-14 2020-02-12 0.750 108,953 +300 0.06% 81,715
2020-02-13 2020-02-11 0.790 108,653 +300 0.06% 85,836
2020-02-12 2020-02-10 0.750 108,353 +600 0.06% 81,265
2020-02-11 2020-02-07 0.790 107,753 +900 0.06% 85,125
2020-02-10 2020-02-06 0.750 106,853 +600 0.06% 80,140
2020-02-07 2020-02-05 0.800 106,253 +300 0.06% 85,002
2020-02-03 2020-01-30 0.780 105,953 +600 0.06% 82,643
2020-01-23 2020-01-21 0.830 105,353 +600 0.06% 87,443
2020-01-22 2020-01-20 0.850 104,753 +600 0.06% 89,040
2020-01-21 2020-01-17 0.830 104,153 +300 0.06% 86,447
2020-01-20 2020-01-16 0.830 103,853 +600 0.06% 86,198
2020-01-17 2020-01-15 0.820 103,253 +600 0.05% 84,667
2020-01-16 2020-01-14 0.840 102,653 +300 0.05% 86,229
2020-01-15 2020-01-13 0.870 102,353 +600 0.05% 89,047
2020-01-14 2020-01-10 0.870 101,753 +900 0.05% 88,525
2020-01-13 2020-01-09 0.840 100,853 +600 0.05% 84,717
2020-01-10 2020-01-08 0.880 100,253 +600 0.05% 88,223
2020-01-09 2020-01-07 0.860 99,653 +900 0.05% 85,702
2020-01-08 2020-01-06 0.890 98,753 +600 0.05% 87,890
2019-12-19 2019-12-17 0.790 98,153 +1,200 0.05% 77,541
2019-12-18 2019-12-16 0.790 96,953 +1,200 0.05% 76,593
2019-12-17 2019-12-13 0.780 95,753 +1,200 0.05% 74,687
2019-12-16 2019-12-12 0.750 94,553 +1,200 0.05% 70,915
2019-12-13 2019-12-11 0.760 93,353 +900 0.05% 70,948
2019-12-12 2019-12-10 0.740 92,453 +900 0.05% 68,415
2019-12-11 2019-12-09 0.750 91,553 +600 0.05% 68,665
2019-12-10 2019-12-06 0.750 90,953 +1,200 0.05% 68,215
2019-12-09 2019-12-05 0.810 89,753 +600 0.05% 72,700
2019-12-06 2019-12-04 0.810 89,153 +600 0.05% 72,214
2019-11-13 2019-11-11 1.050 88,553 +600 0.05% 92,981
2019-11-12 2019-11-08 1.020 87,953 +600 0.05% 89,712
2019-11-11 2019-11-07 1.070 87,353 +600 0.05% 93,468
2019-11-08 2019-11-06 1.100 86,753 +600 0.05% 95,428
2019-11-07 2019-11-05 1.090 86,153 +600 0.05% 93,907
2019-11-04 2019-10-31 1.150 85,553 +600 0.05% 98,386
2019-10-29 2019-10-25 1.120 84,953 +300 0.05% 95,147
2019-10-24 2019-10-22 1.020 84,653 +600 0.04% 86,346
2019-10-23 2019-10-21 1.000 84,053 +600 0.04% 84,053
2019-10-22 2019-10-18 0.990 83,453 +600 0.04% 82,618
2019-10-21 2019-10-17 0.940 82,853 +600 0.04% 77,882
2019-10-17 2019-10-15 0.930 82,253 +600 0.04% 76,495
2019-10-16 2019-10-14 0.980 81,653 +600 0.04% 80,020
2019-10-11 2019-10-09 0.970 81,053 +600 0.04% 78,621
2019-10-10 2019-10-08 0.970 80,453 +600 0.04% 78,039
2019-10-09 2019-10-04 1.000 79,853 +600 0.04% 79,853
2019-10-08 2019-10-03 1.030 79,253 +300 0.04% 81,631
2019-10-04 2019-10-02 1.000 78,953 +300 0.04% 78,953
2019-10-03 2019-09-30 1.010 78,653 +600 0.04% 79,440
2019-09-30 2019-09-26 1.020 78,053 +300 0.04% 79,614
2019-09-27 2019-09-25 0.970 77,753 +600 0.04% 75,420
2019-09-24 2019-09-20 1.060 77,153 +600 0.04% 81,782
2019-09-23 2019-09-19 1.040 76,553 +300 0.04% 79,615
2019-09-17 2019-09-13 0.990 76,253 +300 0.04% 75,490
2019-09-13 2019-09-11 1.000 75,953 +600 0.04% 75,953
2019-09-12 2019-09-10 1.060 75,353 +600 0.04% 79,874
2019-09-11 2019-09-09 1.070 74,753 +600 0.04% 79,986
2019-09-10 2019-09-06 1.060 74,153 +600 0.04% 78,602
2019-09-09 2019-09-05 1.020 73,553 +600 0.04% 75,024
2019-09-06 2019-09-04 1.030 72,953 +600 0.04% 75,142
2019-09-04 2019-09-02 1.030 72,353 +300 0.04% 74,524
2019-09-03 2019-08-30 1.100 72,053 +600 0.04% 79,258
2019-08-30 2019-08-28 0.950 71,453 +600 0.04% 67,880
2019-08-27 2019-08-23 1.200 70,853 +600 0.04% 85,024
2019-08-26 2019-08-22 1.160 70,253 +600 0.04% 81,493
2019-08-15 2019-08-13 1.270 69,653 +300 0.04% 88,459
2019-07-24 2019-07-22 1.280 69,353 +600 0.04% 88,772
2019-07-23 2019-07-19 1.290 68,753 +600 0.04% 88,691
2019-07-22 2019-07-18 1.320 68,153 +600 0.04% 89,962
2019-07-17 2019-07-15 1.250 67,553 +300 0.04% 84,441
2019-06-24 2019-06-20 1.300 67,253 +300 0.04% 87,429
2019-06-20 2019-06-18 1.380 66,953 +300 0.04% 92,395
2019-06-14 2019-06-12 1.230 66,653 +300 0.04% 81,983
2019-06-13 2019-06-11 1.190 66,353 +300 0.04% 78,960
2019-06-06 2019-06-04 1.190 66,053 +300 0.04% 78,603
2019-06-05 2019-06-03 1.180 65,753 +300 0.03% 77,589
2019-06-04 2019-05-31 1.180 65,453 +300 0.03% 77,235
2019-05-29 2019-05-27 1.210 65,153 +300 0.03% 78,835
2019-05-23 2019-05-21 1.220 64,853 +300 0.03% 79,121
2019-04-01 2019-03-28 1.490 64,553 +300 0.03% 96,184
2019-03-27 2019-03-25 1.440 64,253 +300 0.03% 92,524
2019-03-26 2019-03-22 1.500 63,953 +900 0.03% 95,929
2019-03-01 2019-02-27 1.450 63,053 +300 0.03% 91,427
2019-02-19 2019-02-15 1.280 62,753 +300 0.03% 80,324
2019-01-22 2019-01-18 1.230 62,453 +600 0.03% 76,817
2019-01-14 2019-01-10 1.250 61,853 -225 0.03% 77,316
2019-01-08 2019-01-04 1.270 62,078 +300 0.03% 78,839
2019-01-07 2019-01-03 1.300 61,778 +300 0.03% 80,311
2018-12-19 2018-12-17 1.320 61,478 +300 0.03% 81,151
2018-12-18 2018-12-14 1.250 61,178 +300 0.03% 76,472
2018-12-07 2018-12-05 1.320 60,878 +300 0.03% 80,359
2018-12-04 2018-11-30 1.270 60,578 +300 0.03% 76,934
2018-11-29 2018-11-27 1.320 60,278 +300 0.03% 79,567
2018-11-28 2018-11-26 1.290 59,978 +300 0.03% 77,372
2018-11-23 2018-11-21 1.300 59,678 +300 0.03% 77,581
2018-10-15 2018-10-11 1.340 59,378 +600 0.03% 79,567
2018-09-19 2018-09-17 1.390 58,778 +600 0.03% 81,701
2018-09-17 2018-09-13 1.380 58,178 +300 0.03% 80,286
2018-09-14 2018-09-12 1.360 57,878 +300 0.03% 78,714
2017-08-14 2017-08-10 2.330 57,578 -300 0.03% 134,157
2017-07-14 2017-07-12 2.290 57,878 +300 0.03% 132,541
2017-06-30 2017-06-28 2.200 57,578 -4,800 0.03% 126,672
2017-06-23 2017-06-21 2.360 62,378 -2,100 0.03% 147,212
2017-06-16 2017-06-14 2.490 64,478 -1,200 0.03% 160,550
2017-06-15 2017-06-13 2.500 65,678 -600 0.03% 164,195
2017-05-23 2017-05-19 2.750 66,278 -2,700 0.04% 182,264
2017-05-17 2017-05-15 2.260 68,978 -3,300 0.04% 155,890
2017-05-16 2017-05-12 2.380 72,278 -300 0.04% 172,022
2017-05-11 2017-05-09 2.270 72,578 -2,100 0.04% 164,752
2017-05-10 2017-05-08 2.200 74,678 -600 0.04% 164,292
2017-05-09 2017-05-05 2.220 75,278 -1,200 0.04% 167,117
2017-04-26 2017-04-24 2.450 76,478 -300 0.04% 187,371
2017-04-25 2017-04-21 2.500 76,778 -300 0.04% 191,945
2017-04-24 2017-04-20 2.340 77,078 -600 0.04% 180,363
2017-04-21 2017-04-19 2.310 77,678 -600 0.04% 179,436
2017-04-20 2017-04-18 2.250 78,278 +2,400 0.04% 176,125
2017-04-13 2017-04-11 2.480 75,878 -600 0.04% 188,177
2017-04-11 2017-04-07 2.550 76,478 -300 0.04% 195,019
2017-04-07 2017-04-05 2.600 76,778 -300 0.04% 199,623
2017-04-05 2017-03-31 2.600 77,078 -900 0.04% 200,403
2017-04-03 2017-03-30 2.700 77,978 -600 0.04% 210,541
2017-03-29 2017-03-27 2.800 78,578 -32,700 0.04% 220,018
2017-03-23 2017-03-21 2.850 111,278 +600 0.06% 317,142
2017-03-22 2017-03-20 2.900 110,678 +31,200 0.06% 320,966
2017-03-21 2017-03-17 2.800 79,478 -45,300 0.04% 222,538
2017-03-20 2017-03-16 2.850 124,778 +1,200 0.07% 355,617
2017-03-16 2017-03-14 2.800 123,578 +49,200 0.07% 346,018
2017-03-15 2017-03-13 2.850 74,378 -44,100 0.04% 211,977
2017-03-14 2017-03-10 2.800 118,478 -900 0.06% 331,738
2017-03-13 2017-03-09 2.800 119,378 -600 0.06% 334,258
2017-03-10 2017-03-08 2.850 119,978 -300 0.06% 341,937
2017-03-09 2017-03-07 2.900 120,278 -600 0.06% 348,806
2017-03-08 2017-03-06 2.800 120,878 -900 0.06% 338,458
2017-03-07 2017-03-03 2.850 121,778 -2,700 0.06% 347,067
2017-03-06 2017-03-02 2.850 124,478 -1,500 0.07% 354,762
2017-03-03 2017-03-01 2.950 125,978 -600 0.07% 371,635
2017-03-02 2017-02-28 2.950 126,578 -1,200 0.07% 373,405
2017-03-01 2017-02-27 2.900 127,778 -600 0.07% 370,556
2017-02-24 2017-02-22 3.050 128,378 +23,400 0.07% 391,553
2017-02-23 2017-02-21 3.150 104,978 -2,700 0.06% 330,681
2017-02-22 2017-02-20 2.950 107,678 +3,900 0.06% 317,650
2017-02-21 2017-02-17 3.000 103,778 +900 0.06% 311,334
2017-02-20 2017-02-16 3.100 102,878 +17,400 0.05% 318,922
2017-02-17 2017-02-15 3.100 85,478 +18,900 0.05% 264,982
2017-02-16 2017-02-14 2.950 66,578 +3,300 0.04% 196,405
2017-02-15 2017-02-13 3.050 63,278 -19,800 0.03% 192,998
2017-02-14 2017-02-10 2.950 83,078 +22,200 0.04% 245,080
2017-02-13 2017-02-09 2.900 60,878 +4,500 0.03% 176,546
2017-02-10 2017-02-08 2.900 56,378 -11,100 0.03% 163,496
2017-02-09 2017-02-07 2.900 67,478 +12,900 0.04% 195,686
2017-02-02 2017-01-27 3.050 54,578 -9,900 0.03% 166,463
2017-01-26 2017-01-24 2.950 64,478 -22,500 0.03% 190,210
2017-01-20 2017-01-18 2.900 86,978 +32,400 0.05% 252,236
2016-12-23 2016-12-21 2.800 54,578 -6,000 0.03% 152,818
2016-12-20 2016-12-16 3.050 60,578 +6,000 0.03% 184,763
2016-12-16 2016-12-14 3.350 54,578 -11,700 0.03% 182,836
2016-12-15 2016-12-13 2.850 66,278 +11,700 0.04% 188,892
2016-12-14 2016-12-12 2.900 54,578 -18,300 0.03% 158,276
2016-12-13 2016-12-09 3.000 72,878 -30,000 0.04% 218,634
2016-12-12 2016-12-08 2.950 102,878 +48,300 0.06% 303,490
2016-12-09 2016-12-07 3.150 54,578 -6,600 0.03% 171,921
2016-12-08 2016-12-06 3.150 61,178 -14,400 0.03% 192,711
2016-12-07 2016-12-05 3.600 75,578 +21,000 0.04% 272,081
2016-12-06 2016-12-02 3.800 54,578 -5,100 0.03% 207,396
2016-12-01 2016-11-29 3.900 59,678 -12,600 0.03% 232,744
2016-11-30 2016-11-28 3.900 72,278 +6,000 0.04% 281,884
2016-11-29 2016-11-25 4.000 66,278 -14,400 0.04% 265,112
2016-11-23 2016-11-21 3.900 80,678 -3,000 0.04% 314,644
2016-11-22 2016-11-18 3.900 83,678 -300 0.05% 326,344
2016-11-21 2016-11-17 4.100 83,978 +29,400 0.05% 344,310
2016-11-17 2016-11-15 4.150 54,578 -2,700 0.03% 226,499
2016-11-16 2016-11-14 4.150 57,278 +2,700 0.03% 237,704
2016-11-15 2016-11-11 4.200 54,578 -20,400 0.03% 229,228
2016-11-14 2016-11-10 4.050 74,978 +20,400 0.04% 303,661
2016-04-19 2016-04-15 1.750 54,578 -4,800 0.03% 95,511
2016-04-15 2016-04-13 1.780 59,378 -1,800 0.03% 105,693
2016-04-08 2016-04-06 1.790 61,178 -14,400 0.03% 109,509
2016-04-05 2016-03-31 1.860 75,578 +21,000 0.04% 140,575
2016-04-01 2016-03-30 1.870 54,578 -2,100 0.03% 102,061
2016-03-30 2016-03-24 1.780 56,678 +2,100 0.03% 100,887
2016-01-04 2015-12-29 1.640 54,578 +75 0.03% 89,508
2015-11-02 2015-10-29 2.290 54,503 -3,000 0.03% 124,812
2015-10-30 2015-10-28 2.230 57,503 -300 0.03% 128,232
2015-10-29 2015-10-27 2.260 57,803 -300 0.03% 130,635
2015-10-26 2015-10-22 2.260 58,103 -600 0.03% 131,313
2015-10-16 2015-10-14 2.300 58,703 -1,500 0.03% 135,017
2015-10-12 2015-10-08 2.380 60,203 +600 0.03% 143,283
2015-10-07 2015-10-05 2.270 59,603 +300 0.03% 135,299
2015-10-06 2015-10-02 2.310 59,303 +600 0.03% 136,990
2015-10-05 2015-09-30 2.380 58,703 -600 0.03% 139,713
2015-10-02 2015-09-29 2.340 59,303 -600 0.03% 138,769
2015-09-30 2015-09-25 2.390 59,903 -600 0.03% 143,168
2015-09-29 2015-09-24 2.460 60,503 -600 0.03% 148,837
2015-09-25 2015-09-23 2.470 61,103 -600 0.04% 150,924
2015-09-23 2015-09-21 2.470 61,703 -900 0.04% 152,406
2015-09-15 2015-09-11 2.500 62,603 +1,200 0.04% 156,507
2015-09-14 2015-09-10 2.500 61,403 +3,300 0.04% 153,507
2015-09-11 2015-09-09 2.500 58,103 +3,300 0.03% 145,257
2015-09-10 2015-09-08 2.490 54,803 +300 0.03% 136,459
2015-08-14 2015-08-12 3.000 54,503 -900 0.03% 163,509
2015-08-13 2015-08-11 3.050 55,403 +900 0.03% 168,979
2015-07-30 2015-07-28 3.100 54,503 -3,600 0.03% 168,959
2015-07-29 2015-07-27 3.100 58,103 -1,200 0.03% 180,119
2015-07-28 2015-07-24 3.300 59,303 -600 0.03% 195,700
2015-07-23 2015-07-21 3.500 59,903 +2,100 0.04% 209,660
2015-07-22 2015-07-20 3.350 57,803 +900 0.03% 193,640
2015-07-21 2015-07-17 3.450 56,903 +1,500 0.03% 196,315
2015-07-17 2015-07-15 3.600 55,403 -300 0.03% 199,451
2015-07-15 2015-07-13 3.500 55,703 +1,200 0.03% 194,960
2015-07-10 2015-07-08 2.500 54,503 -16,200 0.03% 136,257
2015-06-30 2015-06-26 4.500 70,703 -3,600 0.04% 318,163
2015-06-29 2015-06-25 4.650 74,303 +600 0.04% 345,509
2015-06-26 2015-06-24 4.750 73,703 +8,100 0.04% 350,089
2015-06-25 2015-06-23 4.750 65,603 +11,100 0.04% 311,614
2015-06-19 2015-06-17 5.100 54,503 -1,200 0.03% 277,965
2015-06-17 2015-06-15 5.300 55,703 -300 0.03% 295,226
2015-06-16 2015-06-12 5.400 56,003 +1,500 0.03% 302,416
2015-06-09 2015-06-05 5.400 54,503 -5,000 0.03% 294,316
2015-06-01 2015-05-28 5.700 59,503 -4,200 0.04% 339,167
2015-05-29 2015-05-27 5.900 63,703 +4,200 0.04% 375,848
2015-04-24 2015-04-22 4.900 59,503 -5,100 0.04% 291,565
2015-04-22 2015-04-20 4.600 64,603 -11,700 0.04% 297,174
2015-04-21 2015-04-17 4.900 76,303 -8,400 0.05% 373,885
2015-04-20 2015-04-16 5.300 84,703 -5,100 0.05% 448,926
2015-04-15 2015-04-13 4.400 89,803 -2,700 0.05% 395,133
2015-04-09 2015-04-02 3.350 92,503 -4,800 0.05% 309,885
2015-04-08 2015-04-01 3.350 97,303 -4,200 0.06% 325,965
2015-04-01 2015-03-30 3.400 101,503 -5,100 0.06% 345,110
2015-03-30 2015-03-26 3.400 106,603 -300 0.06% 362,450
2015-03-25 2015-03-23 3.350 106,903 +6,000 0.06% 358,125
2015-03-24 2015-03-20 3.350 100,903 +41,400 0.06% 338,025
2014-12-12 2014-12-10 4.600 59,503 -3,600 0.04% 273,714
2014-12-11 2014-12-09 4.800 63,103 -1,800 0.04% 302,894
2014-12-08 2014-12-04 5.800 64,903 -600 0.04% 376,437
2014-12-05 2014-12-03 5.700 65,503 -1,200 0.04% 373,367
2014-12-04 2014-12-02 5.700 66,703 -900 0.04% 380,207
2014-12-03 2014-12-01 5.900 67,603 -600 0.04% 398,858
2014-12-01 2014-11-27 6.000 68,203 +600 0.04% 409,218
2014-11-28 2014-11-26 6.400 67,603 +25 0.04% 432,659
2014-11-27 2014-11-25 6.500 67,578 -228,136 0.04% 439,257
2014-11-14 2014-11-12 6.920 295,714 +221,786 0.18% 2,046,341
2014-11-13 2014-11-11 6.640 73,928 -825 0.04% 490,882
2014-11-12 2014-11-10 6.680 74,753 +200 0.04% 499,350
2014-11-11 2014-11-07 6.520 74,553 +450 0.04% 486,086
2014-11-10 2014-11-06 6.760 74,103 -75 0.04% 500,936
2014-11-07 2014-11-05 6.800 74,178 -25 0.04% 504,410
2014-11-06 2014-11-04 7.080 74,203 +625 0.04% 525,357
2014-11-05 2014-11-03 6.840 73,578 +775 0.04% 503,274
2014-11-04 2014-10-31 6.840 72,803 +2,075 0.04% 497,973
2014-11-03 2014-10-30 6.720 70,728 -300 0.04% 475,292
2014-10-31 2014-10-29 6.520 71,028 +3,975 0.04% 463,103
2014-10-30 2014-10-28 6.360 67,053 +850 0.04% 426,457
2014-10-29 2014-10-27 6.320 66,203 -50 0.04% 418,403
2014-10-27 2014-10-23 6.480 66,253 +25 0.04% 429,319
2014-10-24 2014-10-22 6.640 66,228 +500 0.04% 439,754
2014-10-23 2014-10-21 6.720 65,728 -50 0.04% 441,692
2014-10-21 2014-10-17 6.680 65,778 -50 0.04% 439,397
2014-10-20 2014-10-16 6.720 65,828 -50 0.04% 442,364
2014-10-17 2014-10-15 6.880 65,878 -25 0.04% 453,241
2014-10-16 2014-10-14 6.800 65,903 -75 0.04% 448,140
2014-10-15 2014-10-13 6.960 65,978 -650 0.04% 459,207
2014-10-14 2014-10-10 6.880 66,628 -50 0.04% 458,401
2014-10-13 2014-10-09 6.920 66,678 +75 0.04% 461,412
2014-10-10 2014-10-08 7.000 66,603 -75 0.04% 466,221
2014-09-05 2014-09-03 9.080 66,678 +900 0.04% 605,436
2014-09-04 2014-09-02 9.000 65,778 -250 0.04% 592,002
2014-09-03 2014-09-01 8.920 66,028 -50 0.04% 588,970
2014-09-02 2014-08-29 9.000 66,078 -950 0.04% 594,702
2014-09-01 2014-08-28 9.120 67,028 -800 0.04% 611,295
2014-08-29 2014-08-27 9.280 67,828 -3,325 0.04% 629,444
2014-08-28 2014-08-26 9.240 71,153 -5,275 0.04% 657,454
2014-08-27 2014-08-25 9.440 76,428 -11,725 0.05% 721,480
2014-08-25 2014-08-21 10.000 88,153 -2,225 0.05% 881,530
2014-08-22 2014-08-20 10.400 90,378 +14,625 0.05% 939,931
2014-08-21 2014-08-19 8.960 75,753 +25 0.04% 678,747
2014-08-19 2014-08-15 9.040 75,728 +6,500 0.04% 684,581
2014-08-18 2014-08-14 8.840 69,228 +25 0.04% 611,976
2014-08-15 2014-08-13 8.960 69,203 +125 0.04% 620,059
2014-08-14 2014-08-12 8.760 69,078 +225 0.04% 605,123
2014-08-05 2014-08-01 8.760 68,853 +575 0.04% 603,152
2014-07-31 2014-07-29 9.080 68,278 +3,175 0.04% 619,964
2014-07-30 2014-07-28 8.840 65,103 +5,825 0.04% 575,511
2014-07-29 2014-07-25 9.000 59,278 -725 0.04% 533,502
2014-07-28 2014-07-24 8.800 60,003 +725 0.04% 528,026
2014-06-20 2014-06-18 9.440 59,278 -1,575 0.04% 559,584
2014-06-19 2014-06-17 9.520 60,853 -350 0.04% 579,321
2014-06-18 2014-06-16 9.200 61,203 -250 0.04% 563,068
2014-06-17 2014-06-13 9.560 61,453 -1,175 0.04% 587,491
2014-06-16 2014-06-12 9.960 62,628 -1,975 0.04% 623,775
2014-06-13 2014-06-11 10.200 64,603 -12,300 0.04% 658,951
2014-06-11 2014-06-09 9.680 76,903 -91,700 0.05% 744,421
2014-06-10 2014-06-06 8.840 168,603 -8,225 0.10% 1,490,451
2014-06-09 2014-06-05 9.000 176,828 -5,250 0.10% 1,591,452
2014-06-06 2014-06-04 7.400 182,078 -2,450 0.11% 1,347,377
2014-06-05 2014-06-03 7.720 184,528 -28,575 0.11% 1,424,556
2014-06-04 2014-05-30 6.440 213,103 +153,825 0.13% 1,372,383
2014-05-23 2014-05-21 6.880 59,278 -50 0.04% 407,833
2014-05-21 2014-05-19 6.200 59,328 +50 0.04% 367,834
2014-03-24 2014-03-20 8.640 59,278 -10,000 0.04% 512,162
2014-03-21 2014-03-19 8.760 69,278 -2,500 0.04% 606,875
2014-03-12 2014-03-10 9.280 71,778 -12,500 0.04% 666,100
2014-02-06 2014-02-04 9.520 84,278 +25 0.05% 802,327
2014-01-17 2014-01-15 10.000 84,253 +175 0.05% 842,530
2013-12-30 2013-12-24 9.360 84,078 -20 0.05% 786,970
2013-12-13 2013-12-11 10.200 84,098 -12,348 0.05% 857,800
2013-12-10 2013-12-06 10.000 96,446 -16,200 0.06% 964,460
2013-12-09 2013-12-05 10.000 112,646 +16,200 0.07% 1,126,460
2013-12-05 2013-12-03 10.600 96,446 -800 0.06% 1,022,328
2013-12-04 2013-12-02 10.600 97,246 +648 0.06% 1,030,808
2013-11-21 2013-11-19 9.960 96,598 -12,500 0.06% 962,116
2013-11-19 2013-11-15 9.840 109,098 +24,975 0.06% 1,073,524
2013-11-15 2013-11-13 9.600 84,123 +25 0.05% 807,581
2013-09-06 2013-09-04 10.400 84,098 -1,275 0.05% 874,619
2013-09-05 2013-09-03 10.400 85,373 +1,275 0.05% 887,879
2013-09-03 2013-08-30 10.200 84,098 -152 0.05% 857,800
2013-08-21 2013-08-19 10.600 84,250 +6,650 0.05% 893,050
2013-08-15 2013-08-12 11.000 77,600 +850 0.05% 853,600
2013-08-13 2013-08-09 10.800 76,750 -5,800 0.05% 828,900
2013-08-12 2013-08-08 9.600 82,550 -700 0.05% 792,480
2013-08-09 2013-08-07 9.720 83,250 -575 0.05% 809,190
2013-08-08 2013-08-06 9.600 83,825 -650 0.05% 804,720
2013-08-07 2013-08-05 9.640 84,475 +1,125 0.05% 814,339
2013-08-06 2013-08-02 9.840 83,350 +125 0.05% 820,164
2013-08-01 2013-07-30 9.800 83,225 +300 0.05% 815,605
2013-07-31 2013-07-29 10.000 82,925 -1,425 0.05% 829,250
2013-07-29 2013-07-25 10.000 84,350 -1,075 0.05% 843,500
2013-07-26 2013-07-24 10.400 85,425 -550 0.05% 888,420
2013-07-25 2013-07-23 10.200 85,975 -325 0.05% 876,945
2013-07-18 2013-07-16 10.200 86,300 +525 0.05% 880,260
2013-07-17 2013-07-15 10.600 85,775 +2,875 0.05% 909,215
2013-07-16 2013-07-12 10.800 82,900 +1,350 0.05% 895,320
2013-07-15 2013-07-11 10.400 81,550 +1,900 0.05% 848,120
2013-07-12 2013-07-10 10.400 79,650 +1,675 0.05% 828,360
2013-07-11 2013-07-09 11.000 77,975 +1,225 0.05% 857,725
2013-07-10 2013-07-08 9.640 76,750 -675 0.05% 739,870
2013-07-09 2013-07-05 9.480 77,425 +675 0.05% 733,989
2013-07-04 2013-07-02 8.960 76,750 -1,125 0.05% 687,680
2013-07-03 2013-06-28 9.120 77,875 +725 0.05% 710,220
2013-07-02 2013-06-27 9.200 77,150 +400 0.05% 709,780
2013-06-05 2013-06-03 11.800 76,750 -500 0.05% 905,650
2013-06-04 2013-05-31 12.000 77,250 +500 0.05% 927,000
2013-05-24 2013-05-22 12.600 76,750 -10,475 0.05% 967,050
2013-05-14 2013-05-10 12.600 87,225 -48 0.05% 1,099,035
2013-04-25 2013-04-23 12.600 87,273 -125 0.05% 1,099,640
2013-04-24 2013-04-22 12.600 87,398 +25 0.05% 1,101,215
2013-04-23 2013-04-19 12.800 87,373 -25 0.05% 1,118,374
2013-03-26 2013-03-22 13.400 87,398 +325 0.05% 1,171,133
2013-03-22 2013-03-20 13.400 87,073 -5,475 0.05% 1,166,778
2013-03-21 2013-03-19 13.200 92,548 -20,650 0.05% 1,221,634
2013-03-20 2013-03-18 13.400 113,198 +10,925 0.07% 1,516,853
2013-03-19 2013-03-15 13.800 102,273 +14,875 0.06% 1,411,367
2013-03-18 2013-03-14 14.600 87,398 +173 0.05% 1,276,011
2013-03-11 2013-03-07 14.600 87,225 +1,500 0.05% 1,273,485
2013-03-07 2013-03-05 15.000 85,725 -1,500 0.05% 1,285,875
2013-03-06 2013-03-04 14.600 87,225 -1,500 0.05% 1,273,485
2013-03-05 2013-03-01 15.200 88,725 +1,500 0.05% 1,348,620
2012-12-06 2012-12-04 13.200 87,225 -350 0.05% 1,151,370
2012-12-04 2012-11-30 12.800 87,575 +350 0.05% 1,120,960
2012-11-30 2012-11-28 12.600 87,225 -225 0.05% 1,099,035
2012-11-28 2012-11-26 14.200 87,450 +225 0.05% 1,241,790
2012-11-26 2012-11-22 14.000 87,225 -75 0.05% 1,221,150
2012-11-23 2012-11-21 14.000 87,300 +75 0.05% 1,222,200
2012-11-12 2012-11-08 15.200 87,225 -225 0.05% 1,325,820
2012-11-09 2012-11-07 16.000 87,450 +225 0.05% 1,399,200
2012-10-30 2012-10-26 14.800 87,225 +1,500 0.05% 1,290,930
2012-10-19 2012-10-17 13.000 85,725 -487 0.05% 1,114,425
2012-10-18 2012-10-16 13.000 86,212 -411 0.05% 1,120,756
2012-10-17 2012-10-15 12.800 86,623 -900 0.05% 1,108,774
2012-10-12 2012-10-10 13.200 87,523 -25 0.05% 1,155,304
2012-10-11 2012-10-09 13.600 87,548 +1,325 0.05% 1,190,653
2012-10-09 2012-10-05 13.400 86,223 +25 0.05% 1,155,388
2012-10-08 2012-10-04 13.200 86,198 +75 0.05% 1,137,814
2012-10-05 2012-10-03 13.600 86,123 +250 0.05% 1,171,273
2012-10-04 2012-09-28 13.000 85,873 -7,400 0.05% 1,116,349
2012-10-03 2012-09-27 12.600 93,273 +700 0.06% 1,175,240
2012-09-28 2012-09-26 12.400 92,573 -600 0.05% 1,147,905
2012-09-27 2012-09-25 12.800 93,173 +400 0.06% 1,192,614
2012-09-26 2012-09-24 12.800 92,773 +1,025 0.05% 1,187,494
2012-09-24 2012-09-20 13.200 91,748 +1,925 0.05% 1,211,074
2012-09-21 2012-09-19 13.600 89,823 +200 0.05% 1,221,593
2012-09-20 2012-09-18 13.600 89,623 +2,375 0.05% 1,218,873
2012-09-19 2012-09-17 12.600 87,248 +275 0.05% 1,099,325
2012-09-18 2012-09-14 12.800 86,973 +75 0.05% 1,113,254
2012-09-17 2012-09-13 12.000 86,898 +25 0.05% 1,042,776
2012-09-14 2012-09-12 12.200 86,873 +700 0.05% 1,059,851
2012-09-13 2012-09-11 12.200 86,173 +200 0.05% 1,051,311
2012-09-06 2012-09-04 12.800 85,973 +150 0.05% 1,100,454
2012-09-03 2012-08-30 13.200 85,823 -13,125 0.05% 1,132,864
2012-08-08 2012-08-06 13.600 98,948 -10,526 0.06% 1,345,693
2012-08-02 2012-07-31 12.200 109,474 -17,500 0.06% 1,335,583
2012-07-27 2012-07-25 12.000 126,974 -25 0.08% 1,523,688
2012-07-26 2012-07-24 12.800 126,999 +25 0.08% 1,625,587
2012-07-25 2012-07-23 12.800 126,974 +9,225 0.08% 1,625,267
2012-07-18 2012-07-16 14.000 117,749 +50 0.07% 1,648,486
2012-07-06 2012-07-04 15.000 117,699 +10,125 0.07% 1,765,485
2012-07-05 2012-07-03 14.400 107,574 +150 0.06% 1,549,066
2012-07-04 2012-06-29 16.400 107,424 +300 0.06% 1,761,754
2012-07-03 2012-06-28 16.800 107,124 -425 0.06% 1,799,683
2012-06-27 2012-06-25 17.200 107,549 -3,200 0.06% 1,849,843
2012-06-26 2012-06-22 17.800 110,749 -1,425 0.07% 1,971,332
2012-06-20 2012-06-18 17.600 112,174 +50 0.07% 1,974,262
2012-06-14 2012-06-12 17.200 112,124 +8,700 0.07% 1,928,533
2012-06-13 2012-06-11 17.600 103,424 +75 0.06% 1,820,262
2012-06-12 2012-06-08 20.400 103,349 +25 0.06% 2,108,320
2012-06-11 2012-06-07 20.400 103,324 +25 0.06% 2,107,810
2012-06-05 2012-06-01 20.800 103,299 +50 0.06% 2,148,619
2012-06-04 2012-05-31 20.800 103,249 -75 0.06% 2,147,579
2012-06-01 2012-05-30 20.800 103,324 -3,450 0.06% 2,149,139
2012-05-31 2012-05-29 21.200 106,774 -975 0.06% 2,263,609
2012-05-30 2012-05-28 20.400 107,749 -7,300 0.06% 2,198,080
2012-05-29 2012-05-25 20.400 115,049 -8,675 0.07% 2,347,000
2012-05-28 2012-05-24 20.400 123,724 -25 0.07% 2,523,970
2012-05-25 2012-05-23 20.400 123,749 -100 0.07% 2,524,480
2012-05-23 2012-05-21 21.200 123,849 +6,525 0.07% 2,625,599
2012-05-22 2012-05-18 20.800 117,324 +25 0.07% 2,440,339
2012-05-21 2012-05-17 21.200 117,299 +3,400 0.07% 2,486,739
2012-05-17 2012-05-15 22.800 113,899 -50 0.07% 2,596,897
2012-05-16 2012-05-14 22.800 113,949 -1,875 0.07% 2,598,037
2012-05-15 2012-05-11 22.800 115,824 +725 0.07% 2,640,787
2012-05-11 2012-05-09 23.600 115,099 +375 0.07% 2,716,336
2012-05-10 2012-05-08 24.400 114,724 +10,625 0.07% 2,799,266
2012-05-09 2012-05-07 24.800 104,099 -50 0.06% 2,581,655
2012-05-07 2012-05-03 26.400 104,149 +50 0.06% 2,749,534
2012-05-03 2012-04-30 26.000 104,099 -875 0.06% 2,706,574
2012-04-30 2012-04-26 25.200 104,974 +825 0.06% 2,645,345
2012-04-24 2012-04-20 26.800 104,149 -75 0.06% 2,791,193
2012-04-23 2012-04-19 27.600 104,224 +75 0.06% 2,876,582
2012-04-19 2012-04-17 27.600 104,149 -2,700 0.06% 2,874,512
2012-04-18 2012-04-16 27.600 106,849 +300 0.06% 2,949,032
2012-04-17 2012-04-13 26.800 106,549 +200 0.06% 2,855,513
2012-04-13 2012-04-11 26.800 106,349 -50 0.06% 2,850,153
2012-04-12 2012-04-10 26.000 106,399 -3,400 0.06% 2,766,374
2012-04-11 2012-04-05 27.600 109,799 -1,050 0.07% 3,030,452
2012-04-10 2012-04-03 27.600 110,849 -75 0.07% 3,059,432
2012-04-05 2012-04-02 26.000 110,924 +6,825 0.07% 2,884,024
2012-03-30 2012-03-28 28.400 104,099 -2,625 0.06% 2,956,412
2012-03-29 2012-03-27 29.200 106,724 -200 0.06% 3,116,341
2012-03-28 2012-03-26 28.400 106,924 -275 0.06% 3,036,642
2012-03-27 2012-03-23 28.400 107,199 -1,525 0.06% 3,044,452
2012-03-26 2012-03-22 28.400 108,724 -1,075 0.06% 3,087,762
2012-03-23 2012-03-21 29.200 109,799 -2,075 0.07% 3,206,131
2012-03-22 2012-03-20 30.000 111,874 -1,275 0.07% 3,356,220
2012-03-21 2012-03-19 30.400 113,149 -250 0.07% 3,439,730
2012-03-20 2012-03-16 31.200 113,399 +2,775 0.07% 3,538,049
2012-03-19 2012-03-15 31.600 110,624 -150 0.07% 3,495,718
2012-03-16 2012-03-14 32.400 110,774 -13,275 0.07% 3,589,078
2012-03-15 2012-03-13 32.800 124,049 +2,300 0.07% 4,068,807
2012-03-14 2012-03-12 32.400 121,749 +3,750 0.07% 3,944,668
2012-03-13 2012-03-09 33.200 117,999 +10,500 0.07% 3,917,567
2012-03-07 2012-03-05 36.000 107,499 -32,475 0.07% 3,869,964
2012-03-06 2012-03-02 33.200 139,974 +14,850 0.08% 4,647,137
2012-03-05 2012-03-01 32.800 125,124 +7,825 0.08% 4,104,067
2012-03-02 2012-02-29 32.400 117,299 +6,175 0.07% 3,800,488
2012-03-01 2012-02-28 32.400 111,124 -150 0.07% 3,600,418
2012-02-29 2012-02-27 32.400 111,274 +3,450 0.07% 3,605,278
2012-02-28 2012-02-24 33.600 107,824 -450 0.07% 3,622,886
2012-02-23 2012-02-21 32.400 108,274 -10,975 0.07% 3,508,078
2012-02-22 2012-02-20 30.800 119,249 -37,325 0.07% 3,672,869
2012-02-21 2012-02-17 31.600 156,574 +1,725 0.09% 4,947,738
2012-02-17 2012-02-15 32.400 154,849 +3,700 0.09% 5,017,108
2012-02-16 2012-02-14 31.200 151,149 +43,250 0.09% 4,715,849
2012-02-14 2012-02-10 32.000 107,899 -1,275 0.07% 3,452,768
2012-02-08 2012-02-06 32.000 109,174 -3,375 0.07% 3,493,568
2012-02-07 2012-02-03 32.800 112,549 -3,400 0.07% 3,691,607
2012-02-06 2012-02-02 30.400 115,949 -275 0.07% 3,524,850
2012-02-03 2012-02-01 29.200 116,224 +50 0.07% 3,393,741
2012-01-31 2012-01-27 28.400 116,174 -5,300 0.07% 3,299,342
2012-01-30 2012-01-26 29.600 121,474 +4,600 0.07% 3,595,630
2012-01-27 2012-01-20 28.000 116,874 -1,525 0.07% 3,272,472
2012-01-26 2012-01-19 28.000 118,399 -5,000 0.07% 3,315,172
2012-01-20 2012-01-18 27.200 123,399 -675 0.07% 3,356,453
2012-01-19 2012-01-17 28.000 124,074 -375 0.08% 3,474,072
2012-01-18 2012-01-16 26.400 124,449 -300 0.08% 3,285,454
2012-01-17 2012-01-13 27.200 124,749 +575 0.08% 3,393,173
2012-01-16 2012-01-12 26.800 124,174 -27,200 0.08% 3,327,863
2012-01-13 2012-01-11 27.600 151,374 -50 0.09% 4,177,922
2012-01-12 2012-01-10 26.000 151,424 -5,800 0.09% 3,937,024
2012-01-11 2012-01-09 26.400 157,224 +28,175 0.10% 4,150,714
2012-01-10 2012-01-06 25.200 129,049 +4,425 0.08% 3,252,035
2012-01-06 2012-01-04 28.400 124,624 -100 0.08% 3,539,322
2012-01-05 2012-01-03 28.400 124,724 -550 0.08% 3,542,162
2012-01-04 2011-12-30 28.000 125,274 -5,925 0.08% 3,507,672
2012-01-03 2011-12-29 28.400 131,199 +25 0.08% 3,726,052
2011-12-30 2011-12-28 28.800 131,174 +5,300 0.08% 3,777,811
2011-12-29 2011-12-23 29.600 125,874 +50 0.08% 3,725,870
2011-12-28 2011-12-22 29.600 125,824 +1,300 0.08% 3,724,390
2011-12-22 2011-12-20 30.400 124,524 -275 0.08% 3,785,530
2011-12-20 2011-12-16 30.000 124,799 -50 0.08% 3,743,970
2011-12-08 2011-12-06 32.000 124,849 -125 0.08% 3,995,168
2011-12-07 2011-12-05 32.400 124,974 -250 0.08% 4,049,158
2011-12-06 2011-12-02 33.200 125,224 -100 0.08% 4,157,437
2011-12-05 2011-12-01 33.600 125,324 +5,300 0.08% 4,210,886
2011-11-16 2011-11-14 36.000 120,024 -12,250 0.07% 4,320,864
2011-11-14 2011-11-10 29.200 132,274 -25 0.08% 3,862,401
2011-11-08 2011-11-04 30.000 132,299 +11,600 0.08% 3,968,970
2011-11-07 2011-11-03 29.600 120,699 -500 0.07% 3,572,690
2011-11-04 2011-11-02 29.600 121,199 +500 0.07% 3,587,490
2011-11-03 2011-11-01 28.800 120,699 -21,350 0.07% 3,476,131
2011-11-02 2011-10-31 30.400 142,049 +3,425 0.09% 4,318,290
2011-11-01 2011-10-28 30.000 138,624 +800 0.08% 4,158,720
2011-10-31 2011-10-27 31.200 137,824 -6,100 0.08% 4,300,109
2011-10-28 2011-10-26 28.000 143,924 +3,300 0.09% 4,029,872
2011-10-27 2011-10-25 26.400 140,624 -4,100 0.09% 3,712,474
2011-10-26 2011-10-24 26.400 144,724 +1,475 0.09% 3,820,714
2011-10-24 2011-10-20 23.200 143,249 +15,000 0.09% 3,323,377
2011-10-19 2011-10-17 26.800 128,249 -1,850 0.08% 3,437,073
2011-10-18 2011-10-14 26.000 130,099 +750 0.08% 3,382,574
2011-10-17 2011-10-13 28.000 129,349 -275 0.08% 3,621,772
2011-10-13 2011-10-11 22.400 129,624 -1,800 0.08% 2,903,578
2011-10-12 2011-10-10 20.800 131,424 +775 0.08% 2,733,619
2011-10-11 2011-10-07 21.200 130,649 -475 0.08% 2,769,759
2011-10-10 2011-10-06 19.400 131,124 +1,625 0.08% 2,543,806
2011-10-03 2011-09-28 20.000 129,499 -1,250 0.08% 2,589,980
2011-09-30 2011-09-27 19.800 130,749 +2,500 0.08% 2,588,830
2011-09-23 2011-09-21 23.600 128,249 +325 0.08% 3,026,676
2011-09-20 2011-09-16 27.600 127,924 +125 0.08% 3,530,702
2011-09-16 2011-09-14 28.000 127,799 -1,625 0.08% 3,578,372
2011-09-15 2011-09-12 28.800 129,424 +1,500 0.08% 3,727,411
2011-09-14 2011-09-09 30.000 127,924 +50 0.08% 3,837,720
2011-09-08 2011-09-06 30.400 127,874 +75 0.08% 3,887,370
2011-09-06 2011-09-02 32.800 127,799 -15,000 0.08% 4,191,807
2011-09-02 2011-08-31 33.600 142,799 -25 0.09% 4,798,046
2011-08-23 2011-08-19 30.400 142,824 -300 0.09% 4,341,850
2011-08-18 2011-08-16 32.000 143,124 -75 0.09% 4,579,968
2011-08-17 2011-08-15 31.600 143,199 +50 0.09% 4,525,088
2011-08-16 2011-08-12 31.600 143,149 +25 0.09% 4,523,508
2011-08-15 2011-08-11 31.600 143,124 -5,050 0.09% 4,522,718
2011-08-12 2011-08-10 31.600 148,174 -275 0.09% 4,682,298
2011-08-11 2011-08-09 30.800 148,449 -26,450 0.09% 4,572,229
2011-08-10 2011-08-08 32.800 174,899 +26,750 0.11% 5,736,687
2011-08-08 2011-08-04 37.200 148,149 -75 0.09% 5,511,143
2011-08-05 2011-08-03 38.000 148,224 +75 0.09% 5,632,512
2011-08-03 2011-08-01 39.600 148,149 -75 0.09% 5,866,700
2011-08-02 2011-07-29 39.600 148,224 +100 0.09% 5,869,670
2011-08-01 2011-07-28 38.800 148,124 -75 0.09% 5,747,211
2011-07-29 2011-07-27 39.600 148,199 -25 0.09% 5,868,680
2011-07-28 2011-07-26 39.200 148,224 +100 0.09% 5,810,381
2011-07-27 2011-07-25 38.800 148,124 -50 0.09% 5,747,211
2011-07-26 2011-07-22 40.000 148,174 -2,000 0.09% 5,926,960
2011-07-25 2011-07-21 38.000 150,174 -1,650 0.09% 5,706,612
2011-07-22 2011-07-20 38.400 151,824 -550 0.09% 5,830,042
2011-07-21 2011-07-19 38.400 152,374 -2,875 0.09% 5,851,162
2011-07-20 2011-07-18 39.600 155,249 -5,025 0.09% 6,147,860
2011-07-19 2011-07-15 39.600 160,274 -1,700 0.10% 6,346,850
2011-07-18 2011-07-14 40.000 161,974 -900 0.10% 6,478,960
2011-07-15 2011-07-13 41.200 162,874 -75 0.10% 6,710,409
2011-07-13 2011-07-11 42.800 162,949 +900 0.10% 6,974,217
2011-07-12 2011-07-08 42.400 162,049 -7,100 0.10% 6,870,878
2011-07-11 2011-07-07 42.800 169,149 -225 0.10% 7,239,577
2011-07-08 2011-07-06 42.000 169,374 +17,050 0.10% 7,113,708
2011-07-07 2011-07-05 44.400 152,324 +4,075 0.09% 6,763,186
2011-06-29 2011-06-27 46.000 148,249 -25 0.09% 6,819,454
2011-06-28 2011-06-24 44.400 148,274 +25 0.09% 6,583,366
2011-06-24 2011-06-22 48.000 148,249 -1,475 0.09% 7,115,952
2011-06-23 2011-06-21 47.200 149,724 +4,450 0.09% 7,066,973
2011-06-22 2011-06-20 37.200 145,274 -3,250 0.09% 5,404,193
2011-06-21 2011-06-17 43.200 148,524 -4,398 0.09% 6,416,237
2011-06-16 2011-06-14 49.600 152,922 +7,500 0.09% 7,584,931
2011-06-15 2011-06-13 49.600 145,422 -950 0.09% 7,212,931
2011-06-14 2011-06-10 50.400 146,372 +1,500 0.09% 7,377,149
2011-06-13 2011-06-09 52.000 144,872 +5,000 0.09% 7,533,344
2011-06-10 2011-06-08 56.800 139,872 +9,750 0.08% 7,944,730
2011-06-09 2011-06-07 58.400 130,122 -1,550 0.08% 7,599,125
2011-06-08 2011-06-03 59.600 131,672 -150 0.08% 7,847,651
2011-06-02 2011-05-31 65.200 131,822 -850 0.08% 8,594,794
2011-06-01 2011-05-30 63.200 132,672 -2,475 0.08% 8,384,870
2011-05-31 2011-05-27 63.200 135,147 -1,675 0.08% 8,541,290
2011-05-30 2011-05-26 62.000 136,822 -1,125 0.08% 8,482,964
2011-05-26 2011-05-24 62.400 137,947 +7,500 0.08% 8,607,893
2011-05-25 2011-05-23 64.000 130,447 +1,650 0.08% 8,348,608
2011-05-20 2011-05-18 68.000 128,797 +2,475 0.08% 8,758,196
2011-05-16 2011-05-12 67.600 126,322 +25 0.08% 8,539,367
2011-05-13 2011-05-11 69.200 126,297 +50 0.08% 8,739,752
2011-05-12 2011-05-09 72.000 126,247 -1,550 0.08% 9,089,784
2011-05-09 2011-05-05 68.000 127,797 -500 0.08% 8,690,196
2011-05-06 2011-05-04 69.200 128,297 +10,125 0.08% 8,878,152
2011-05-03 2011-04-28 77.200 118,172 -1,150 0.07% 9,122,878
2011-04-29 2011-04-27 76.400 119,322 +2,200 0.07% 9,116,201
2011-04-28 2011-04-26 80.000 117,122 +3,550 0.07% 9,369,760
2011-04-27 2011-04-21 82.800 113,572 +11,600 0.07% 9,403,762
2011-04-26 2011-04-20 86.800 101,972 -7,825 0.06% 8,851,170
2011-04-18 2011-04-14 87.600 109,797 -174,000 0.07% 9,618,217
2011-04-14 2011-04-12 89.600 283,797 -12,500 0.17% 25,428,211
2011-04-12 2011-04-08 72.800 296,297 -175 0.18% 21,570,422
2011-04-11 2011-04-07 73.600 296,472 -225 0.18% 21,820,339
2011-04-08 2011-04-06 71.200 296,697 +400 0.18% 21,124,826
2011-04-07 2011-04-04 75.200 296,297 -4,775 0.18% 22,281,534
2011-04-06 2011-04-01 62.000 301,072 +177,250 0.18% 18,666,464
2011-04-04 2011-03-31 62.800 123,822 +1,450 0.07% 7,776,022
2011-04-01 2011-03-30 63.200 122,372 +25 0.07% 7,733,910
2011-03-23 2011-03-21 67.200 122,347 +100 0.07% 8,221,718
2011-03-22 2011-03-18 65.200 122,247 -25 0.07% 7,970,504
2011-03-21 2011-03-17 63.200 122,272 -75 0.07% 7,727,590
2011-03-18 2011-03-16 64.800 122,347 -5,775 0.07% 7,928,086
2011-03-17 2011-03-15 61.200 128,122 +8,075 0.08% 7,841,066
2011-03-16 2011-03-14 64.000 120,047 -176,900 0.07% 7,683,008
2011-03-10 2011-03-08 66.800 296,947 -16,900 0.18% 19,836,060
2011-03-09 2011-03-07 66.000 313,847 -625 0.19% 20,713,902
2011-03-08 2011-03-04 69.200 314,472 -11,950 0.19% 21,761,462
2011-03-07 2011-03-03 68.000 326,422 -103,650 0.20% 22,196,696
2011-03-04 2011-03-02 65.600 430,072 +8,625 0.26% 28,212,723
2011-03-03 2011-03-01 65.200 421,447 -170,612 0.26% 27,478,344
2011-03-02 2011-02-28 60.400 592,059 +501,859 0.36% 35,760,364
2011-03-01 2011-02-25 61.600 90,200 +10,750 0.05% 5,556,320
2011-02-25 2011-02-23 67.600 79,450 -250 0.05% 5,370,820
2011-02-24 2011-02-22 68.800 79,700 -225 0.05% 5,483,360
2011-02-22 2011-02-18 74.400 79,925 -725 0.05% 5,946,420
2011-02-21 2011-02-17 78.000 80,650 -50 0.05% 6,290,700
2011-02-18 2011-02-16 73.200 80,700 +2,325 0.05% 5,907,240
2011-02-17 2011-02-15 76.400 78,375 -25 0.05% 5,987,850
2011-02-11 2011-02-09 89.200 78,400 +100 0.05% 6,993,280
2011-02-10 2011-02-08 90.000 78,300 -100 0.05% 7,047,000
2011-02-08 2011-02-02 90.000 78,400 -25 0.05% 7,056,000
2011-02-07 2011-01-31 87.600 78,425 -35,100 0.05% 6,870,030
2011-02-01 2011-01-28 91.200 113,525 -27,525 0.07% 10,353,480
2011-01-31 2011-01-27 92.000 141,050 +300 0.09% 12,976,600
2011-01-26 2011-01-24 91.600 140,750 -25 0.09% 12,892,700
2011-01-25 2011-01-21 94.800 140,775 -4,200 0.09% 13,345,470
2011-01-24 2011-01-20 95.600 144,975 +4,175 0.09% 13,859,610
2011-01-21 2011-01-19 98.000 140,800 +25 0.09% 13,798,400
2011-01-20 2011-01-18 95.600 140,775 +300 0.09% 13,458,090
2011-01-19 2011-01-17 97.600 140,475 +9,575 0.09% 13,710,360
2011-01-17 2011-01-13 98.800 130,900 +16,150 0.09% 12,932,920
2011-01-14 2011-01-12 100.000 114,750 +17,955 0.08% 11,475,000
2011-01-12 2011-01-10 97.600 96,795 -2,000 0.06% 9,447,192
2011-01-11 2011-01-07 99.200 98,795 +4,075 0.06% 9,800,464
2011-01-10 2011-01-06 98.400 94,720 -150 0.06% 9,320,448
2011-01-07 2011-01-05 99.200 94,870 -475 0.06% 9,411,104
2011-01-06 2011-01-04 100.800 95,345 -25 0.06% 9,610,776
2011-01-05 2011-01-03 96.800 95,370 -175 0.06% 9,231,816
2011-01-04 2010-12-31 92.800 95,545 -1,375 0.06% 8,866,576
2011-01-03 2010-12-29 91.200 96,920 +1,500 0.06% 8,839,104
2010-12-30 2010-12-28 89.600 95,420 -325 0.06% 8,549,632
2010-12-29 2010-12-24 91.600 95,745 -650 0.06% 8,770,242
2010-12-23 2010-12-21 91.600 96,395 -850 0.06% 8,829,782
2010-12-22 2010-12-20 89.600 97,245 -82,305 0.06% 8,713,152
2010-12-21 2010-12-17 94.800 179,550 +1,200 0.12% 17,021,340
2010-12-20 2010-12-16 95.200 178,350 -6,175 0.12% 16,978,920
2010-12-17 2010-12-15 96.000 184,525 -33,625 0.12% 17,714,400
2010-12-16 2010-12-14 98.400 218,150 +2,050 0.14% 21,465,960
2010-12-15 2010-12-13 96.400 216,100 +3,150 0.14% 20,832,040
2010-12-14 2010-12-10 98.400 212,950 +100 0.14% 20,954,280
2010-12-13 2010-12-09 100.400 212,850 +1,300 0.14% 21,370,140
2010-12-10 2010-12-08 101.600 211,550 +4,700 0.14% 21,493,480
2010-12-09 2010-12-07 102.000 206,850 +3,325 0.14% 21,098,700
2010-12-08 2010-12-06 100.400 203,525 +2,475 0.13% 20,433,910
2010-12-07 2010-12-03 102.800 201,050 +3,400 0.13% 20,667,940
2010-12-06 2010-12-02 105.200 197,650 +1,575 0.13% 20,792,780
2010-12-03 2010-12-01 100.000 196,075 -5,200 0.13% 19,607,500
2010-12-02 2010-11-30 100.400 201,275 +4,821 0.13% 20,208,010
2010-12-01 2010-11-29 101.600 196,454 +11,200 0.13% 19,959,726
2010-11-30 2010-11-26 108.400 185,254 -100 0.12% 20,081,534
2010-11-26 2010-11-24 108.400 185,354 -22,250 0.12% 20,092,374
2010-11-25 2010-11-23 107.200 207,604 -20,620 0.14% 22,255,149
2010-11-19 2010-11-17 110.400 228,224 +6,250 0.15% 25,195,930
2010-11-18 2010-11-16 114.000 221,974 -1,525 0.15% 25,305,036
2010-11-17 2010-11-15 115.600 223,499 +125 0.15% 25,836,484
2010-11-16 2010-11-12 116.400 223,374 +4,250 0.15% 26,000,734
2010-11-15 2010-11-11 120.000 219,124 +125 0.14% 26,294,880
2010-11-12 2010-11-10 122.800 218,999 +1,100 0.14% 26,893,077
2010-11-11 2010-11-09 122.400 217,899 +100 0.14% 26,670,838
2010-11-09 2010-11-05 122.800 217,799 -3,501 0.14% 26,745,717
2010-11-08 2010-11-04 124.000 221,300 +1,200 0.15% 27,441,200
2010-11-05 2010-11-03 122.000 220,100 +2,675 0.14% 26,852,200
2010-11-04 2010-11-02 123.600 217,425 -150 0.14% 26,873,730
2010-11-03 2010-11-01 122.800 217,575 -75 0.14% 26,718,210
2010-11-02 2010-10-29 118.800 217,650 -16,425 0.14% 25,856,820
2010-10-29 2010-10-27 122.800 234,075 -13,725 0.15% 28,744,410
2010-10-28 2010-10-26 125.600 247,800 +295 0.16% 31,123,680
2010-10-27 2010-10-25 130.000 247,505 +675 0.16% 32,175,650
2010-10-26 2010-10-22 130.400 246,830 +7,900 0.16% 32,186,632
2010-10-22 2010-10-20 126.000 238,930 +2,500 0.16% 30,105,180
2010-10-21 2010-10-19 128.400 236,430 +50 0.15% 30,357,612
2010-10-20 2010-10-18 129.200 236,380 +5,000 0.15% 30,540,296
2010-10-19 2010-10-15 134.000 231,380 -375 0.15% 31,004,920
2010-10-18 2010-10-14 132.000 231,755 -12,525 0.15% 30,591,660
2010-10-15 2010-10-13 128.400 244,280 +12,950 0.16% 31,365,552
2010-10-14 2010-10-12 128.000 231,330 -25 0.15% 29,610,240
2010-10-13 2010-10-11 129.600 231,355 +25 0.15% 29,983,608
2010-10-12 2010-10-08 129.200 231,330 +50 0.15% 29,887,836
2010-10-11 2010-10-07 133.600 231,280 -2,100 0.15% 30,899,008
2010-10-08 2010-10-06 135.200 233,380 -4,570 0.15% 31,552,976
2010-10-07 2010-10-05 129.600 237,950 -1,900 0.16% 30,838,320
2010-10-06 2010-10-04 128.000 239,850 -20,355 0.16% 30,700,800
2010-10-05 2010-09-30 128.800 260,205 +24,375 0.17% 33,514,404
2010-10-04 2010-09-29 128.000 235,830 -25 0.15% 30,186,240
2010-09-30 2010-09-28 124.000 235,855 -1,000 0.15% 29,246,020
2010-09-29 2010-09-27 126.800 236,855 -27,475 0.16% 30,033,214
2010-09-28 2010-09-24 124.400 264,330 -41,800 0.17% 32,882,652
2010-09-27 2010-09-22 126.000 306,130 +1,250 0.20% 38,572,380
2010-09-24 2010-09-21 127.600 304,880 -89,650 0.20% 38,902,688
2010-09-22 2010-09-20 132.000 394,530 +104,150 0.26% 52,077,960
2010-09-21 2010-09-17 132.800 290,380 -15,375 0.19% 38,562,464
2010-09-20 2010-09-16 126.000 305,755 -82,725 0.20% 38,525,130
2010-09-17 2010-09-15 132.000 388,480 +38,358 0.25% 51,279,360
2010-09-16 2010-09-14 126.000 350,122 +14,900 0.23% 44,115,372
2010-09-15 2010-09-13 122.000 335,222 +125 0.22% 40,897,084
2010-09-10 2010-09-08 120.400 335,097 +475 0.22% 40,345,679
2010-09-09 2010-09-07 123.600 334,622 +12,623 0.22% 41,359,279
2010-09-08 2010-09-06 122.400 321,999 +25,525 0.21% 39,412,678
2010-09-07 2010-09-03 120.000 296,474 +100 0.19% 35,576,880
2010-09-06 2010-09-02 121.200 296,374 +150 0.19% 35,920,529
2010-09-03 2010-09-01 121.600 296,224 -125 0.19% 36,020,838
2010-09-01 2010-08-30 119.200 296,349 -20,425 0.19% 35,324,801
2010-08-31 2010-08-27 119.200 316,774 +450 0.21% 37,759,461
2010-08-30 2010-08-26 120.800 316,324 -67,650 0.21% 38,211,939
2010-08-27 2010-08-25 124.800 383,974 -33,625 0.25% 47,919,955
2010-08-25 2010-08-23 131.200 417,599 +20,200 0.27% 54,788,989
2010-08-24 2010-08-20 134.400 397,399 -50 0.26% 53,410,426
2010-08-23 2010-08-19 130.400 397,449 +1,325 0.26% 51,827,350
2010-08-20 2010-08-18 130.000 396,124 -24,975 0.26% 51,496,120
2010-08-19 2010-08-17 133.600 421,099 +9,850 0.28% 56,258,826
2010-08-18 2010-08-16 138.000 411,249 +35,000 0.27% 56,752,362
2010-08-17 2010-08-13 141.200 376,249 +109,600 0.25% 53,126,359
2010-08-16 2010-08-12 133.200 266,649 +103,489 0.17% 35,517,647
2010-08-13 2010-08-11 128.800 163,160 -100 0.11% 21,015,008
2010-08-12 2010-08-10 129.200 163,260 +90,688 0.11% 21,093,192
2010-08-11 2010-08-09 123.200 72,572 +750 0.05% 8,940,870
2010-08-06 2010-08-04 118.400 71,822 -2,100 0.05% 8,503,725
2010-08-05 2010-08-03 119.200 73,922 -1,450 0.05% 8,811,502
2010-08-04 2010-08-02 121.600 75,372 +700 0.05% 9,165,235
2010-08-03 2010-07-30 117.200 74,672 +2,650 0.05% 8,751,558
2010-07-30 2010-07-28 114.400 72,022 +100 0.05% 8,239,317
2010-07-27 2010-07-23 116.400 71,922 -50 0.05% 8,371,721
2010-07-26 2010-07-22 114.800 71,972 -1,250 0.05% 8,262,386
2010-07-22 2010-07-20 110.800 73,222 -200 0.05% 8,112,998
2010-07-21 2010-07-19 108.400 73,422 -475 0.05% 7,958,945
2010-07-20 2010-07-16 111.600 73,897 -450 0.05% 8,246,905
2010-07-15 2010-07-13 112.000 74,347 +850 0.05% 8,326,864
2010-07-14 2010-07-12 112.800 73,497 +525 0.05% 8,290,462
2010-07-12 2010-07-08 111.600 72,972 -1,175 0.05% 8,143,675
2010-07-09 2010-07-07 112.000 74,147 +975 0.05% 8,304,464
2010-07-08 2010-07-06 114.800 73,172 -825 0.05% 8,400,146
2010-07-06 2010-07-02 108.000 73,997 -1,475 0.05% 7,991,676
2010-07-05 2010-06-30 110.000 75,472 -25 0.05% 8,301,920
2010-07-02 2010-06-29 108.800 75,497 -25 0.05% 8,214,074
2010-06-30 2010-06-28 111.600 75,522 -68 0.05% 8,428,255
2010-06-29 2010-06-25 116.000 75,590 +625 0.05% 8,768,440
2010-06-28 2010-06-24 119.600 74,965 +1,325 0.05% 8,965,814
2010-06-25 2010-06-23 124.800 73,640 +300 0.05% 9,190,272
2010-06-24 2010-06-22 126.800 73,340 +800 0.05% 9,299,512
2010-06-23 2010-06-21 129.600 72,540 -45,725 0.05% 9,401,184
2010-06-22 2010-06-18 126.800 118,265 +25,725 0.08% 14,996,002
2010-06-21 2010-06-17 122.000 92,540 +500 0.06% 11,289,880
2010-06-18 2010-06-15 118.400 92,040 +4,900 0.06% 10,897,536
2010-06-17 2010-06-14 117.200 87,140 -1,575 0.06% 10,212,808
2010-06-15 2010-06-11 112.000 88,715 +18,800 0.06% 9,936,080
2010-06-14 2010-06-10 106.800 69,915 -2,500 0.05% 7,466,922
2010-06-11 2010-06-09 105.200 72,415 +1,350 0.05% 7,618,058
2010-06-10 2010-06-08 105.600 71,065 +1,575 0.05% 7,504,464
2010-06-09 2010-06-07 107.200 69,490 -2,675 0.05% 7,449,328
2010-06-08 2010-06-04 112.400 72,165 -2,825 0.05% 8,111,346
2010-06-07 2010-06-03 110.400 74,990 -100 0.05% 8,278,896
2010-06-04 2010-06-02 109.200 75,090 -25 0.05% 8,199,828
2010-06-03 2010-06-01 110.800 75,115 -25 0.05% 8,322,742
2010-06-02 2010-05-31 114.400 75,140 -900 0.05% 8,596,016
2010-06-01 2010-05-28 114.400 76,040 -250 0.05% 8,698,976
2010-05-31 2010-05-27 108.800 76,290 -3,931 0.05% 8,300,352
2010-05-28 2010-05-26 104.000 80,221 -2,700 0.05% 8,342,984
2010-05-27 2010-05-25 105.600 82,921 -650 0.05% 8,756,458
2010-05-26 2010-05-24 109.200 83,571 -225 0.05% 9,125,953
2010-05-25 2010-05-20 107.200 83,796 +1,125 0.05% 8,982,931
2010-05-24 2010-05-19 115.600 82,671 -500 0.05% 9,556,768
2010-05-20 2010-05-18 120.400 83,171 -1,750 0.05% 10,013,788
2010-05-19 2010-05-17 121.200 84,921 -275 0.06% 10,292,425
2010-05-18 2010-05-14 126.000 85,196 +250 0.06% 10,734,696
2010-05-17 2010-05-13 128.000 84,946 +1,025 0.06% 10,873,088
2010-05-13 2010-05-11 126.000 83,921 +450 0.06% 10,574,046
2010-05-12 2010-05-10 128.800 83,471 -50 0.05% 10,751,065
2010-05-11 2010-05-07 124.400 83,521 +1,850 0.05% 10,390,012
2010-05-10 2010-05-06 130.000 81,671 -13,925 0.05% 10,617,230
2010-05-07 2010-05-05 132.800 95,596 -150 0.06% 12,695,149
2010-05-06 2010-05-04 137.600 95,746 -28,900 0.06% 13,174,650
2010-05-05 2010-05-03 140.800 124,646 +300 0.08% 17,550,157
2010-05-04 2010-04-30 145.600 124,346 +1,325 0.08% 18,104,778
2010-04-29 2010-04-27 146.800 123,021 +350 0.08% 18,059,483
2010-04-28 2010-04-26 149.200 122,671 +1,000 0.08% 18,302,513
2010-04-27 2010-04-23 145.600 121,671 -10,250 0.08% 17,715,298
2010-04-23 2010-04-21 146.400 131,921 +50 0.09% 19,313,234
2010-04-22 2010-04-20 146.800 131,871 -2,175 0.09% 19,358,663
2010-04-21 2010-04-19 148.400 134,046 -600 0.09% 19,892,426
2010-04-20 2010-04-16 152.400 134,646 +12,275 0.09% 20,520,050
2010-04-19 2010-04-15 156.400 122,371 +3,475 0.08% 19,138,824
2010-04-16 2010-04-14 155.600 118,896 +450 0.08% 18,500,218
2010-04-15 2010-04-13 156.400 118,446 +1,525 0.08% 18,524,954
2010-04-13 2010-04-09 164.400 116,921 -875 0.08% 19,221,812
2010-04-12 2010-04-08 160.800 117,796 +25 0.08% 18,941,597
2010-04-09 2010-04-07 165.200 117,771 +24,600 0.08% 19,455,769
2010-04-08 2010-04-01 153.600 93,171 -11,250 0.06% 14,311,066
2010-04-07 2010-03-31 143.600 104,421 +3,097 0.07% 14,994,856
2010-04-01 2010-03-30 146.000 101,324 +125 0.07% 14,793,304
2010-03-31 2010-03-29 143.200 101,199 +15,875 0.07% 14,491,697
2010-03-30 2010-03-26 144.000 85,324 -1,150 0.06% 12,286,656
2010-03-29 2010-03-25 132.800 86,474 +1,875 0.06% 11,483,747
2010-03-26 2010-03-24 137.200 84,599 -2,575 0.06% 11,606,983
2010-03-25 2010-03-23 136.400 87,174 +2,025 0.06% 11,890,534
2010-03-24 2010-03-22 139.600 85,149 +100 0.06% 11,886,800
2010-03-23 2010-03-19 143.600 85,049 +125 0.06% 12,213,036
2010-03-18 2010-03-16 142.800 84,924 +2,050 0.06% 12,127,147
2010-03-17 2010-03-15 146.000 82,874 +2,725 0.05% 12,099,604
2010-03-16 2010-03-12 148.800 80,149 -175 0.05% 11,926,171
2010-03-15 2010-03-11 149.600 80,324 -300 0.05% 12,016,470
2010-03-12 2010-03-10 151.200 80,624 +2,200 0.05% 12,190,349
2010-03-09 2010-03-05 150.800 78,424 -2,500 0.05% 11,826,339
2010-03-08 2010-03-04 148.400 80,924 -3,175 0.05% 12,009,122
2010-03-05 2010-03-03 151.200 84,099 -2,450 0.06% 12,715,769
2010-03-04 2010-03-02 150.800 86,549 -7,100 0.06% 13,051,589
2010-03-03 2010-03-01 146.800 93,649 +1,350 0.06% 13,747,673
2010-03-02 2010-02-26 144.400 92,299 -900 0.06% 13,327,976
2010-03-01 2010-02-25 140.000 93,199 -1,975 0.06% 13,047,860
2010-02-26 2010-02-24 142.000 95,174 -3,100 0.06% 13,514,708
2010-02-25 2010-02-23 140.800 98,274 -3,800 0.06% 13,836,979
2010-02-24 2010-02-22 139.200 102,074 +875 0.07% 14,208,701
2010-02-23 2010-02-19 136.000 101,199 -75 0.07% 13,763,064
2010-02-22 2010-02-18 140.800 101,274 -825 0.07% 14,259,379
2010-02-19 2010-02-17 143.200 102,099 +1,075 0.07% 14,620,577
2010-02-18 2010-02-12 140.800 101,024 -243 0.07% 14,224,179
2010-02-17 2010-02-11 142.800 101,267 -4,075 0.07% 14,460,928
2010-02-12 2010-02-10 138.400 105,342 +21,425 0.07% 14,579,333
2010-02-11 2010-02-09 134.000 83,917 +500 0.06% 11,244,878
2010-02-10 2010-02-08 135.200 83,417 -3,350 0.05% 11,277,978
2010-02-09 2010-02-05 140.000 86,767 -925 0.06% 12,147,380
2010-02-08 2010-02-04 149.200 87,692 +525 0.06% 13,083,646
2010-02-05 2010-02-03 152.000 87,167 +100 0.06% 13,249,384
2010-02-04 2010-02-02 148.000 87,067 -2,025 0.06% 12,885,916
2010-02-03 2010-02-01 148.800 89,092 +5,325 0.06% 13,256,890
2010-02-02 2010-01-29 152.800 83,767 -10,725 0.05% 12,799,598
2010-01-29 2010-01-27 146.400 94,492 -95,856 0.06% 13,833,629
2010-01-28 2010-01-26 153.600 190,348 -52,207 0.12% 29,237,453
2010-01-27 2010-01-25 161.600 242,555 -31,641 0.16% 39,196,888
2010-01-26 2010-01-22 166.000 274,196 -27,248 0.18% 45,516,536
2010-01-22 2010-01-20 177.200 301,444 +3,200 0.20% 53,415,877
2010-01-21 2010-01-19 180.800 298,244 -21,236 0.20% 53,922,515
2010-01-20 2010-01-18 178.400 319,480 -957 0.21% 56,995,232
2010-01-19 2010-01-15 180.400 320,437 +50 0.21% 57,806,835
2010-01-18 2010-01-14 184.000 320,387 -3,025 0.21% 58,951,208
2010-01-15 2010-01-13 183.200 323,412 +325 0.21% 59,249,078
2010-01-14 2010-01-12 192.400 323,087 -1,750 0.21% 62,161,939
2010-01-12 2010-01-08 179.200 324,837 -5,525 0.21% 58,210,790
2010-01-11 2010-01-07 182.000 330,362 +825 0.22% 60,125,884
2010-01-08 2010-01-06 180.000 329,537 -33,025 0.22% 59,316,660
2010-01-07 2010-01-05 184.400 362,562 -30,100 0.24% 66,856,433
2010-01-06 2010-01-04 162.800 392,662 +1,050 0.26% 63,925,374
2010-01-05 2009-12-31 159.200 391,612 +3,650 0.26% 62,344,630
2010-01-04 2009-12-29 159.600 387,962 +1,200 0.25% 61,918,735
2009-12-30 2009-12-28 161.200 386,762 +1,075 0.25% 62,346,034
2009-12-29 2009-12-24 162.400 385,687 -14,575 0.25% 62,635,569
2009-12-28 2009-12-22 157.200 400,262 -2,825 0.26% 62,921,186
2009-12-23 2009-12-21 158.400 403,087 -16,225 0.26% 63,848,981
2009-12-22 2009-12-18 165.600 419,312 +6,050 0.27% 69,438,067
2009-12-21 2009-12-17 160.000 413,262 +7,650 0.27% 66,121,920
2009-12-18 2009-12-16 189.200 405,612 +37,350 0.27% 76,741,790
2009-12-17 2009-12-15 210.000 368,262 -17,425 0.24% 77,335,020
2009-12-16 2009-12-14 216.400 385,687 +10,250 0.25% 83,462,667
2009-12-15 2009-12-11 212.000 375,437 +1,125 0.25% 79,592,644
2009-12-14 2009-12-10 219.200 374,312 -13,250 0.25% 82,049,190
2009-12-11 2009-12-09 210.800 387,562 +1,775 0.25% 81,698,070
2009-12-10 2009-12-08 209.600 385,787 +4,125 0.25% 80,860,955
2009-12-09 2009-12-07 216.400 381,662 +375 0.25% 82,591,657
2009-12-08 2009-12-04 219.600 381,287 -550 0.25% 83,730,625
2009-12-07 2009-12-03 218.800 381,837 +23,000 0.25% 83,545,936
2009-12-04 2009-12-02 207.600 358,837 -12,600 0.24% 74,494,561
2009-12-03 2009-12-01 207.600 371,437 -1,875 0.24% 77,110,321
2009-12-02 2009-11-30 188.000 373,312 -12,475 0.24% 70,182,656
2009-12-01 2009-11-27 180.000 385,787 -8,500 0.25% 69,441,660
2009-11-30 2009-11-26 184.400 394,287 +33,625 0.26% 72,706,523
2009-11-27 2009-11-25 190.800 360,662 +800 0.24% 68,814,310
2009-11-26 2009-11-24 180.000 359,862 -39,300 0.24% 64,775,160
2009-11-25 2009-11-23 177.200 399,162 +3,025 0.26% 70,731,506
2009-11-20 2009-11-18 191.200 396,137 +913 0.26% 75,741,394
2009-11-19 2009-11-17 191.200 395,224 -14,200 0.26% 75,566,829
2009-11-18 2009-11-16 172.000 409,424 -10,024,250 0.27% 70,420,928
2009-11-17 2009-11-13 166.800 10,433,674 -28,775 6.84% 1,740,336,823
2009-11-16 2009-11-12 167.200 10,462,449 -8,725 6.86% 1,749,321,473
2009-11-13 2009-11-11 147.600 10,471,174 +25 6.86% 1,545,545,282
2009-11-12 2009-11-10 147.600 10,471,149 +8,050 6.86% 1,545,541,592
2009-11-11 2009-11-09 151.600 10,463,099 +9,983,650 6.86% 1,586,205,808
2009-11-10 2009-11-06 137.200 479,449 +13,075 0.31% 65,780,403
2009-11-09 2009-11-05 134.800 466,374 +13,000 0.31% 62,867,215
2009-11-06 2009-11-04 136.800 453,374 +13,650 0.30% 62,021,563
2009-11-05 2009-11-03 137.600 439,724 +173,500 0.29% 60,506,022
2009-11-03 2009-10-30 133.600 266,224 +250 0.17% 35,567,526
2009-11-02 2009-10-29 131.200 265,974 +25,174 0.17% 34,895,789
2009-10-30 2009-10-28 138.000 240,800 -300 0.16% 33,230,400
2009-10-29 2009-10-27 140.400 241,100 +24,964 0.16% 33,850,440
2009-10-28 2009-10-23 131.200 216,136 -650 0.14% 28,357,043
2009-10-27 2009-10-22 124.400 216,786 +325 0.14% 26,968,178
2009-10-23 2009-10-21 124.000 216,461 +52,725 0.14% 26,841,164
2009-10-22 2009-10-20 123.200 163,736 +950 0.11% 20,172,275
2009-10-20 2009-10-16 124.000 162,786 +350 0.11% 20,185,464
2009-10-19 2009-10-15 124.400 162,436 +225 0.11% 20,207,038
2009-10-16 2009-10-14 126.400 162,211 -375 0.11% 20,503,470
2009-10-15 2009-10-13 124.400 162,586 -7,500 0.11% 20,225,698
2009-10-14 2009-10-12 123.600 170,086 +1,625 0.11% 21,022,630
2009-10-13 2009-10-09 125.600 168,461 -50 0.11% 21,158,702
2009-10-12 2009-10-08 110.800 168,511 -5,000 0.11% 18,671,019
2009-10-09 2009-10-07 111.600 173,511 +525 0.11% 19,363,828
2009-10-08 2009-10-06 109.600 172,986 +25 0.11% 18,959,266
2009-10-07 2009-10-05 107.200 172,961 -1,675 0.11% 18,541,419
2009-10-06 2009-10-02 107.600 174,636 -550 0.11% 18,790,834
2009-10-05 2009-09-30 110.000 175,186 -1,375 0.11% 19,270,460
2009-10-02 2009-09-29 108.800 176,561 -250 0.12% 19,209,837
2009-09-30 2009-09-28 107.200 176,811 -3,675 0.12% 18,954,139
2009-09-29 2009-09-25 108.800 180,486 +3,650 0.12% 19,636,877
2009-09-28 2009-09-24 109.200 176,836 +1,100 0.12% 19,310,491
2009-09-25 2009-09-23 111.600 175,736 +125 0.12% 19,612,138
2009-09-24 2009-09-22 111.600 175,611 -1,900 0.12% 19,598,188
2009-09-23 2009-09-21 112.400 177,511 +3,575 0.12% 19,952,236
2009-09-22 2009-09-18 112.800 173,936 -9,050 0.11% 19,619,981
2009-09-21 2009-09-17 115.200 182,986 +4,400 0.12% 21,079,987
2009-09-18 2009-09-16 115.200 178,586 +225 0.12% 20,573,107
2009-09-17 2009-09-15 115.600 178,361 -225 0.12% 20,618,532
2009-09-16 2009-09-14 116.000 178,586 -425 0.12% 20,715,976
2009-09-15 2009-09-11 115.200 179,011 -625 0.12% 20,622,067
2009-09-14 2009-09-10 113.200 179,636 +650 0.12% 20,334,795
2009-09-11 2009-09-09 111.600 178,986 -72,050 0.12% 19,974,838
2009-09-10 2009-09-08 115.200 251,036 -3,825 0.16% 28,919,347
2009-09-09 2009-09-07 114.400 254,861 +175 0.17% 29,156,098
2009-09-08 2009-09-04 113.600 254,686 -3,050 0.17% 28,932,330
2009-09-07 2009-09-03 112.800 257,736 +2,050 0.17% 29,072,621
2009-09-04 2009-09-02 112.000 255,686 +1,150 0.17% 28,636,832
2009-09-03 2009-09-01 114.800 254,536 -2,475 0.17% 29,220,733
2009-09-02 2009-08-31 110.000 257,011 +2,875 0.17% 28,271,210
2009-09-01 2009-08-28 112.800 254,136 -7,375 0.17% 28,666,541
2009-08-31 2009-08-27 115.600 261,511 +7,425 0.17% 30,230,672
2009-08-28 2009-08-26 117.600 254,086 +4,175 0.17% 29,880,514
2009-08-27 2009-08-25 117.200 249,911 -3,975 0.16% 29,289,569
2009-08-26 2009-08-24 116.400 253,886 +2,000 0.17% 29,552,330
2009-08-25 2009-08-21 110.400 251,886 +3,900 0.17% 27,808,214
2009-08-20 2009-08-18 109.200 247,986 -13,500 0.16% 27,080,071
2009-08-19 2009-08-17 110.400 261,486 +1,150 0.17% 28,868,054
2009-08-18 2009-08-14 116.000 260,336 +73,829 0.17% 30,198,976
2009-08-17 2009-08-13 115.600 186,507 +521 0.12% 21,560,209
2009-08-13 2009-08-11 118.400 185,986 -75 0.12% 22,020,742
2009-08-11 2009-08-07 112.800 186,061 +25 0.12% 20,987,681
2009-08-10 2009-08-06 115.600 186,036 +2,600 0.12% 21,505,762
2009-08-07 2009-08-05 117.600 183,436 -775 0.12% 21,572,074
2009-08-06 2009-08-04 118.400 184,211 -382 0.12% 21,810,582
2009-08-05 2009-08-03 120.800 184,593 +50 0.12% 22,298,834
2009-08-04 2009-07-31 119.200 184,543 +23,063 0.12% 21,997,526
2009-08-03 2009-07-30 117.200 161,480 +11,705 0.11% 18,925,456
2009-07-31 2009-07-29 118.400 149,775 -50 0.10% 17,733,360
2009-07-30 2009-07-28 125.200 149,825 -5,175 0.10% 18,758,090
2009-07-29 2009-07-27 124.000 155,000 +104,648 0.10% 19,220,000
2009-07-28 2009-07-24 119.600 50,352 -50 0.03% 6,022,099
2009-07-23 2009-07-21 116.000 50,402 -350 0.03% 5,846,632
2009-07-22 2009-07-20 117.200 50,752 -3,545 0.03% 5,948,134
2009-07-21 2009-07-17 113.200 54,297 +2,975 0.04% 6,146,420
2009-07-20 2009-07-16 110.400 51,322 -48,000 0.03% 5,665,949
2009-07-15 2009-07-13 108.000 99,322 -175 0.07% 10,726,776
2009-07-13 2009-07-09 106.400 99,497 -50 0.07% 10,586,481
2009-07-10 2009-07-08 108.800 99,547 -1,300 0.07% 10,830,714
2009-07-09 2009-07-07 109.600 100,847 -125 0.07% 11,052,831
2009-07-08 2009-07-06 112.000 100,972 -128 0.07% 11,308,864
2009-07-07 2009-07-03 111.600 101,100 -2,147 0.07% 11,282,760
2009-07-03 2009-06-30 114.400 103,247 -150 0.07% 11,811,457
2009-07-02 2009-06-29 118.400 103,397 -725 0.07% 12,242,205
2009-06-30 2009-06-26 120.000 104,122 +500 0.07% 12,494,640
2009-06-29 2009-06-25 116.400 103,622 +32,225 0.07% 12,061,601
2009-06-26 2009-06-24 115.200 71,397 -31,125 0.05% 8,224,934
2009-06-25 2009-06-23 113.600 102,522 -19,500 0.07% 11,646,499
2009-06-24 2009-06-22 118.800 122,022 -875 0.08% 14,496,214
2009-06-19 2009-06-17 116.800 122,897 +900 0.08% 14,354,370
2009-06-18 2009-06-16 119.200 121,997 -1,025 0.08% 14,542,042
2009-06-17 2009-06-15 124.400 123,022 +1,150 0.08% 15,303,937
2009-06-16 2009-06-12 131.200 121,872 -700 0.08% 15,989,606
2009-06-15 2009-06-11 133.600 122,572 +1,275 0.08% 16,375,619
2009-06-12 2009-06-10 135.200 121,297 +350 0.08% 16,399,354
2009-06-11 2009-06-09 133.200 120,947 -575 0.08% 16,110,140
2009-06-10 2009-06-08 135.200 121,522 +16,550 0.08% 16,429,774
2009-06-09 2009-06-05 136.000 104,972 -6,300 0.07% 14,276,192
2009-06-08 2009-06-04 133.200 111,272 +61,050 0.07% 14,821,430
2009-06-05 2009-06-03 134.800 50,222 -31,300 0.03% 6,769,926
2009-06-04 2009-06-02 134.800 81,522 -5,125 0.05% 10,989,166
2009-06-03 2009-06-01 131.600 86,647 -1,525 0.06% 11,402,745
2009-06-02 2009-05-29 127.600 88,172 -10,350 0.06% 11,250,747
2009-06-01 2009-05-27 122.800 98,522 +8,600 0.07% 12,098,502
2009-05-29 2009-05-26 122.400 89,922 +11,025 0.06% 11,006,453
2009-05-26 2009-05-22 124.800 78,897 +2,575 0.05% 9,846,346
2009-05-25 2009-05-21 126.800 76,322 -2,375 0.05% 9,677,630
2009-05-22 2009-05-20 141.200 78,697 -25,575 0.05% 11,112,016
2009-05-21 2009-05-19 104.400 104,272 +150 0.07% 10,885,997
2009-05-20 2009-05-18 103.200 104,122 -1,850 0.07% 10,745,390
2009-05-19 2009-05-15 101.200 105,972 +925 0.07% 10,724,366
2009-05-18 2009-05-14 99.600 105,047 +525 0.07% 10,462,681
2009-05-15 2009-05-13 102.400 104,522 +650 0.07% 10,703,053
2009-05-14 2009-05-12 100.000 103,872 +2,075 0.07% 10,387,200
2009-05-13 2009-05-11 99.600 101,797 -2,150 0.07% 10,138,981
2009-05-12 2009-05-08 103.200 103,947 -5,450 0.07% 10,727,330
2009-05-11 2009-05-07 101.200 109,397 +6,925 0.07% 11,070,976
2009-05-08 2009-05-06 103.200 102,472 +2,600 0.07% 10,575,110
2009-05-06 2009-05-04 96.400 99,872 +825 0.07% 9,627,661
2009-05-05 2009-04-30 89.600 99,047 +600 0.07% 8,874,611
2009-04-30 2009-04-28 85.200 98,447 +600 0.07% 8,387,684
2009-04-29 2009-04-27 88.000 97,847 +5,900 0.06% 8,610,536
2009-04-28 2009-04-24 95.200 91,947 +30,975 0.06% 8,753,354
2009-04-27 2009-04-23 94.800 60,972 +275 0.04% 5,780,146
2009-04-24 2009-04-22 92.400 60,697 +400 0.04% 5,608,403
2009-04-23 2009-04-21 96.800 60,297 +2,275 0.04% 5,836,750
2009-04-22 2009-04-20 99.600 58,022 +50 0.04% 5,778,991
2009-04-21 2009-04-17 98.000 57,972 +4,450 0.04% 5,681,256
2009-04-20 2009-04-16 101.200 53,522 -26,850 0.04% 5,416,426
2009-04-17 2009-04-15 108.400 80,372 +22,875 0.05% 8,712,325
2009-04-16 2009-04-14 95.600 57,497 +2,475 0.04% 5,496,713
2009-04-15 2009-04-09 91.600 55,022 -20,969 0.04% 5,040,015
2009-04-14 2009-04-08 90.000 75,991 +9,089 0.05% 6,839,190
2009-04-09 2009-04-07 93.600 66,902 +7,355 0.04% 6,262,027
2009-04-08 2009-04-06 95.600 59,547 +7,075 0.04% 5,692,693
2009-04-07 2009-04-03 96.400 52,472 -10,250 0.03% 5,058,301
2009-04-06 2009-04-02 94.000 62,722 -875 0.04% 5,895,868
2009-04-03 2009-04-01 89.600 63,597 -250 0.04% 5,698,291
2009-04-02 2009-03-31 89.600 63,847 +3,400 0.04% 5,720,691
2009-04-01 2009-03-30 86.800 60,447 +750 0.04% 5,246,800
2009-03-31 2009-03-27 97.200 59,697 +1,575 0.04% 5,802,548
2009-03-30 2009-03-26 99.600 58,122 +2,450 0.04% 5,788,951
2009-03-27 2009-03-25 98.400 55,672 +425 0.04% 5,478,125
2009-03-26 2009-03-24 94.800 55,247 +4,125 0.04% 5,237,416
2009-03-23 2009-03-19 99.600 51,122 -3,950 0.03% 5,091,751
2009-03-20 2009-03-18 82.400 55,072 +650 0.04% 4,537,933
2009-03-19 2009-03-17 81.200 54,422 +300 0.04% 4,419,066
2009-03-18 2009-03-16 83.200 54,122 +75 0.04% 4,502,950
2009-03-17 2009-03-13 81.200 54,047 -250 0.04% 4,388,616
2009-03-16 2009-03-12 79.600 54,297 +50 0.04% 4,322,041
2009-03-13 2009-03-11 79.600 54,247 -75 0.04% 4,318,061
2009-03-11 2009-03-09 76.400 54,322 -50 0.04% 4,150,201
2009-03-10 2009-03-06 78.000 54,372 +125 0.04% 4,241,016
2009-03-09 2009-03-05 79.200 54,247 +1,300 0.04% 4,296,362
2009-03-06 2009-03-04 79.600 52,947 +550 0.04% 4,214,581
2009-03-05 2009-03-03 78.800 52,397 +250 0.03% 4,128,884
2009-03-04 2009-03-02 79.600 52,147 +425 0.03% 4,150,901
2009-03-03 2009-02-27 84.400 51,722 +725 0.03% 4,365,337
2009-03-02 2009-02-26 78.800 50,997 +925 0.03% 4,018,564
2009-02-27 2009-02-25 82.000 50,072 -150 0.03% 4,105,904
2009-02-26 2009-02-24 82.000 50,222 -25 0.03% 4,118,204
2009-02-25 2009-02-23 85.600 50,247 +175 0.03% 4,301,143
2009-02-24 2009-02-20 84.000 50,072 -12,450 0.03% 4,206,048
2009-02-23 2009-02-19 85.600 62,522 -100 0.04% 5,351,883
2009-02-20 2009-02-18 86.400 62,622 +150 0.04% 5,410,541
2009-02-19 2009-02-17 86.000 62,472 +3,825 0.04% 5,372,592
2009-02-18 2009-02-16 89.600 58,647 +250 0.04% 5,254,771
2009-02-17 2009-02-13 89.600 58,397 -25 0.04% 5,232,371
2009-02-16 2009-02-12 88.000 58,422 -125 0.04% 5,141,136
2009-02-12 2009-02-10 93.200 58,547 -325 0.04% 5,456,580
2009-02-11 2009-02-09 96.000 58,872 -700 0.04% 5,651,712
2009-02-10 2009-02-06 88.800 59,572 -575 0.04% 5,289,994
2009-02-09 2009-02-05 85.600 60,147 -1,400 0.04% 5,148,583
2009-02-06 2009-02-04 87.200 61,547 -375 0.04% 5,366,898
2009-02-05 2009-02-03 82.400 61,922 -2,125 0.04% 5,102,373
2009-02-04 2009-02-02 83.600 64,047 +150 0.04% 5,354,329
2009-02-03 2009-01-30 87.600 63,897 +1,300 0.04% 5,597,377
2009-02-02 2009-01-29 85.600 62,597 -375 0.04% 5,358,303
2009-01-29 2009-01-22 84.000 62,972 -900 0.04% 5,289,648
2009-01-23 2009-01-21 86.000 63,872 -764 0.04% 5,492,992
2009-01-22 2009-01-20 84.400 64,636 -534 0.04% 5,455,278
2009-01-21 2009-01-19 87.200 65,170 -752 0.04% 5,682,824
2009-01-19 2009-01-15 87.600 65,922 -3,107 0.04% 5,774,767
2009-01-13 2009-01-09 102.400 69,029 +6,800 0.05% 7,068,570
2009-01-09 2009-01-07 113.600 62,229 -100,000 0.04% 7,069,214
2009-01-08 2009-01-06 106.400 162,229 +2,025 0.11% 17,261,166
2009-01-02 2008-12-29 96.000 160,204 -75 0.11% 15,379,584
2008-12-29 2008-12-22 100.000 160,279 -125 0.11% 16,027,900
2008-12-23 2008-12-19 104.000 160,404 +74,875 0.11% 16,682,016
2008-12-22 2008-12-18 108.800 85,529 +25,250 0.06% 9,305,555
2008-12-19 2008-12-17 100.800 60,279 -250 0.04% 6,076,123
2008-12-18 2008-12-16 99.600 60,529 +250 0.04% 6,028,688
2008-12-17 2008-12-15 100.000 60,279 -250 0.04% 6,027,900
2008-12-16 2008-12-12 98.000 60,529 +4 0.04% 5,931,842
2008-12-15 2008-12-11 110.000 60,525 -225 0.04% 6,657,750
2008-12-12 2008-12-10 108.800 60,750 -1,100 0.04% 6,609,600
2008-12-11 2008-12-09 103.200 61,850 +850 0.04% 6,382,920
2008-12-08 2008-12-04 91.200 61,000 -41,943 0.04% 5,563,200
2008-12-05 2008-12-03 88.000 102,943 +41,900 0.07% 9,058,984
2008-12-04 2008-12-02 84.800 61,043 -6,850 0.04% 5,176,446
2008-12-03 2008-12-01 86.800 67,893 +3,375 0.04% 5,893,112
2008-12-02 2008-11-28 86.000 64,518 -1,150 0.04% 5,548,548
2008-12-01 2008-11-27 86.000 65,668 -10,775 0.04% 5,647,448
2008-11-28 2008-11-26 85.200 76,443 -23,475 0.05% 6,512,944
2008-11-27 2008-11-25 74.000 99,918 +23,750 0.07% 7,393,932
2008-11-26 2008-11-24 68.400 76,168 +2,900 0.05% 5,209,891
2008-11-25 2008-11-21 78.000 73,268 -18,982 0.05% 5,714,904
2008-11-18 2008-11-14 108.000 92,250 +700 0.06% 9,963,000
2008-11-17 2008-11-13 104.000 91,550 -350 0.06% 9,521,200
2008-11-14 2008-11-12 112.400 91,900 -1,550 0.06% 10,329,560
2008-11-13 2008-11-11 109.600 93,450 -225 0.06% 10,242,120
2008-11-12 2008-11-10 119.200 93,675 +3,325 0.06% 11,166,060
2008-11-11 2008-11-07 118.800 90,350 +21,975 0.06% 10,733,580
2008-11-10 2008-11-06 114.400 68,375 +1,900 0.05% 7,822,100
2008-11-07 2008-11-05 115.200 66,475 +2,500 0.04% 7,657,920
2008-11-06 2008-11-04 110.400 63,975 +2,500 0.04% 7,062,840
2008-11-05 2008-11-03 116.400 61,475 +2,875 0.04% 7,155,690
2008-11-04 2008-10-31 128.000 58,600 +5,000 0.04% 7,500,800
2008-11-03 2008-10-30 124.000 53,600 +2,550 0.04% 6,646,400
2008-10-31 2008-10-29 88.000 51,050 +525 0.03% 4,492,400
2008-10-28 2008-10-24 56.000 50,525 -3,750 0.03% 2,829,400
2008-10-22 2008-10-20 100.000 54,275 +375 0.04% 5,427,500
2008-10-20 2008-10-16 104.400 53,900 -12,575 0.04% 5,627,160
2008-10-16 2008-10-14 119.200 66,475 +175 0.04% 7,923,820
2008-10-15 2008-10-13 105.600 66,300 +492 0.04% 7,001,280
2008-10-14 2008-10-10 100.000 65,808 -17 0.04% 6,580,800
2008-10-10 2008-10-08 126.000 65,825 -2,500 0.04% 8,293,950
2008-10-08 2008-10-03 160.000 68,325 -125 0.05% 10,932,000
2008-10-03 2008-09-30 163.600 68,450 -350 0.05% 11,198,420
2008-10-02 2008-09-29 154.800 68,800 +50 0.05% 10,650,240
2008-09-29 2008-09-25 156.000 68,750 -1,400 0.05% 10,725,000
2008-09-26 2008-09-24 159.200 70,150 -425 0.05% 11,167,880
2008-09-24 2008-09-22 164.400 70,575 +10,350 0.05% 11,602,530
2008-09-22 2008-09-18 165.200 60,225 -39,700 0.04% 9,949,170
2008-09-19 2008-09-17 164.400 99,925 -1,250 0.07% 16,427,670
2008-09-18 2008-09-16 176.000 101,175 -50 0.07% 17,806,800
2008-09-16 2008-09-11 177.600 101,225 +12,875 0.07% 17,977,560
2008-09-12 2008-09-10 188.000 88,350 -1,100 0.06% 16,609,800
2008-09-10 2008-09-08 200.000 89,450 +2,500 0.06% 17,890,000
2008-09-08 2008-09-04 212.000 86,950 -475 0.06% 18,433,400
2008-09-05 2008-09-03 236.000 87,425 -1,675 0.06% 20,632,300
2008-09-04 2008-09-02 245.600 89,100 -20,275 0.06% 21,882,960
2008-09-03 2008-09-01 226.000 109,375 -1,150 0.07% 24,718,750
2008-09-02 2008-08-29 290.000 110,525 +1,175 0.07% 32,052,250
2008-09-01 2008-08-28 300.000 109,350 -5,250 0.07% 32,805,000
2008-08-29 2008-08-27 358.000 114,600 -54,375 0.08% 41,026,800
2008-08-28 2008-08-26 288.000 168,975 -850 0.11% 48,664,800
2008-08-27 2008-08-25 249.200 169,825 +725 0.11% 42,320,390
2008-08-26 2008-08-21 220.000 169,100 +49,150 0.11% 37,202,000
2008-08-25 2008-08-20 166.400 119,950 +11,375 0.08% 19,959,680
2008-08-21 2008-08-19 124.000 108,575 +850 0.07% 13,463,300
2008-08-19 2008-08-15 194.400 107,725 +1,750 0.07% 20,941,740
2008-08-18 2008-08-14 227.600 105,975 +1,000 0.07% 24,119,910
2008-08-12 2008-08-08 275.200 104,975 -750 0.07% 28,889,120
2008-08-11 2008-08-07 290.400 105,725 -40,625 0.07% 30,702,540
2008-08-08 2008-08-05 316.000 146,350 -22,475 0.10% 46,246,600
2008-08-07 2008-08-04 330.800 168,825 +1,725 0.11% 55,847,310
2008-08-04 2008-07-31 325.200 167,100 +6,900 0.11% 54,340,920
2008-07-30 2008-07-28 328.000 160,200 +5,000 0.11% 52,545,600
2008-07-29 2008-07-25 337.200 155,200 +18,750 0.10% 52,333,440
2008-07-23 2008-07-21 390.000 136,450 +550 0.09% 53,215,500
2008-07-22 2008-07-18 378.000 135,900 +2,125 0.09% 51,370,200
2008-07-18 2008-07-16 381.600 133,775 +3,750 0.09% 51,048,540
2008-07-15 2008-07-11 434.400 130,025 +25 0.09% 56,482,860
2008-07-11 2008-07-09 442.400 130,000 +2,750 0.09% 57,512,000
2008-07-10 2008-07-08 428.800 127,250 +4,300 0.08% 54,564,800
2008-07-09 2008-07-07 438.400 122,950 +250 0.08% 53,901,280
2008-07-07 2008-07-03 408.000 122,700 +18,750 0.08% 50,061,600
2008-07-04 2008-07-02 552.800 103,950 +8,750 0.07% 57,463,560
2008-07-03 2008-06-30 604.000 95,200 +1,925 0.06% 57,500,800
2008-07-02 2008-06-27 599.200 93,275 -600 0.06% 55,890,380
2008-06-30 2008-06-26 608.000 93,875 +475 0.06% 57,076,000
2008-06-27 2008-06-25 610.400 93,400 +2,700 0.06% 57,011,360
2008-06-26 2008-06-24 620.000 90,700 +16,000 0.06% 56,234,000
2008-06-25 2008-06-23 600.000 74,700 -16,150 0.05% 44,820,000
2008-06-24 2008-06-20 616.000 90,850 +225 0.06% 55,963,600
2008-06-23 2008-06-19 631.200 90,625 -475 0.06% 57,202,500
2008-06-19 2008-06-17 675.200 91,100 +8,775 0.06% 61,510,720
2008-06-18 2008-06-16 675.200 82,325 +7,325 0.05% 55,585,840
2008-06-17 2008-06-13 664.800 75,000 -13,175 0.05% 49,860,000
2008-06-16 2008-06-12 678.400 88,175 -4,425 0.06% 59,817,920
2008-06-13 2008-06-11 683.200 92,600 +350 0.06% 63,264,320
2008-06-12 2008-06-10 689.600 92,250 -6,725 0.06% 63,615,600
2008-06-10 2008-06-05 692.000 98,975 -675 0.07% 68,490,700
2008-06-06 2008-06-04 671.200 99,650 -16,425 0.07% 66,885,080
2008-06-05 2008-06-03 664.000 116,075 -2,225 0.08% 77,073,800
2008-06-04 2008-06-02 707.200 118,300 -21,025 0.08% 83,661,760
2008-06-03 2008-05-30 708.000 139,325 +17,775 0.09% 98,642,100
2008-06-02 2008-05-29 620.000 121,550 -20,800 0.08% 75,361,000
2008-05-30 2008-05-28 580.000 142,350 -3,725 0.09% 82,563,000
2008-05-29 2008-05-27 540.000 146,075 -2,200 0.10% 78,880,500
2008-05-28 2008-05-26 524.000 148,275 +29,825 0.10% 77,696,100
2008-05-27 2008-05-23 526.400 118,450 +3,150 0.08% 62,352,080
2008-05-26 2008-05-22 511.200 115,300 +21,550 0.08% 58,941,360
2008-05-23 2008-05-21 505.600 93,750 +5,000 0.06% 47,400,000
2008-05-22 2008-05-20 512.800 88,750 +27,125 0.06% 45,511,000
2008-05-21 2008-05-19 562.400 61,625 -24,625 0.04% 34,657,900
2008-05-20 2008-05-16 562.400 86,250 +21,900 0.06% 48,507,000
2008-05-16 2008-05-14 545.600 64,350 -3,900 0.04% 35,109,360
2008-05-15 2008-05-13 508.800 68,250 -22,875 0.05% 34,725,600
2008-05-14 2008-05-09 487.200 91,125 +16,625 0.06% 44,396,100
2008-05-09 2008-05-07 480.000 74,500 +34,000 0.05% 35,760,000
2008-05-08 2008-05-06 446.400 40,500 +250 0.03% 18,079,200
2008-04-02 2008-03-31 290.400 40,250 -375 0.03% 11,688,600
2008-03-27 2008-03-25 290.000 40,625 +375 0.03% 11,781,250
2008-03-26 2008-03-20 292.000 40,250 -875 0.03% 11,753,000
2008-03-04 2008-02-29 330.800 41,125 +125 0.03% 13,604,150
2008-02-04 2008-01-31 284.000 41,000 +875 0.03% 11,644,000
2008-01-22 2008-01-18 294.000 40,125 -125 0.06% 11,796,750
2008-01-16 2008-01-14 335.200 40,250 -4,000 0.06% 13,491,800
2008-01-14 2008-01-10 360.800 44,250 +500 0.07% 15,965,400
2008-01-09 2008-01-07 320.000 43,750 +5,625 0.07% 14,000,000
2007-12-21 2007-12-19 452.800 38,125 +375 0.06% 17,263,000
2007-12-18 2007-12-14 479.200 37,750 -125 0.06% 18,089,800
2007-12-10 2007-12-06 479.200 37,875 -125 0.06% 18,149,700
2007-12-03 2007-11-29 500.800 38,000 -250 0.06% 19,030,400
2007-11-30 2007-11-28 492.000 38,250 +2,500 0.06% 18,819,000
2007-11-23 2007-11-21 476.000 35,750 +375 0.05% 17,017,000
2007-11-21 2007-11-19 520.800 35,375 +2,000 0.05% 18,423,300
2007-11-16 2007-11-14 462.400 33,375 +5,250 0.05% 15,432,600
2007-11-15 2007-11-13 552.000 28,125 +6,250 0.04% 15,525,000
2007-11-14 2007-11-12 492.000 21,875 +1,000 0.03% 10,762,500
2007-11-09 2007-11-07 376.000 20,875 +250 0.03% 7,849,000
2007-11-01 2007-10-30 364.400 20,625 +250 0.03% 7,515,750
2007-10-29 2007-10-25 295.200 20,375 +1,250 0.03% 6,014,700
2007-10-26 2007-10-24 288.000 19,125 +1,000 0.03% 5,508,000
2007-10-09 2007-10-05 264.400 18,125 -1,625 0.03% 4,792,250
2007-10-03 2007-09-28 257.200 19,750 -875 0.03% 5,079,700
2007-09-28 2007-09-25 270.800 20,625 -375 0.03% 5,585,250
2007-09-27 2007-09-24 259.200 21,000 -22,500 0.03% 5,443,200
2007-09-14 2007-09-12 283.200 43,500 +2,125 0.07% 12,319,200
2007-08-21 2007-08-17 271.200 41,375 -4,250 0.06% 11,220,900
2007-08-20 2007-08-16 271.200 45,625 -2,500 0.07% 12,373,500
2007-08-17 2007-08-15 272.000 48,125 +500 0.07% 13,090,000
2007-08-15 2007-08-13 276.000 47,625 +6,250 0.07% 13,144,500
2007-08-14 2007-08-10 276.000 41,375 -2,000 0.06% 11,419,500
2007-08-13 2007-08-09 272.000 43,375 -1,250 0.07% 11,798,000
2007-07-31 2007-07-27 288.000 44,625 -2,500 0.07% 12,852,000
2007-07-20 2007-07-18 299.200 47,125 -2,750 0.07% 14,099,800
2007-07-19 2007-07-17 312.800 49,875 -125 0.08% 15,600,900
2007-07-16 2007-07-12 296.800 50,000 +375 0.08% 14,840,000
2007-07-11 2007-07-09 315.600 49,625 +22,500 0.08% 15,661,650
2007-07-05 2007-07-03 316.400 27,125 +2,375 0.04% 8,582,350
2007-06-26 2007-06-22 300.000 24,750 0.04% 7,425,000

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