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: EVERBRIGHT SECURITIES INVESTMENT

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2022-11-01 2022-10-28 0.039 0 +0
2022-10-31 2022-10-27 0.039 0 -1,085,171
2021-03-26 2021-03-24 0.045 1,085,171 -100,000 0.65% 48,833
2021-03-23 2021-03-19 0.049 1,185,171 +100,000 0.70% 58,073
2021-03-22 2021-03-18 0.048 1,085,171 -100,000 0.65% 52,088
2021-03-19 2021-03-17 0.051 1,185,171 -120,000 0.70% 60,444
2021-03-18 2021-03-16 0.062 1,305,171 +220,000 0.78% 80,921
2021-03-12 2021-03-10 0.030 1,085,171 +100,000 0.65% 32,555
2020-11-13 2020-11-11 0.109 985,171 -60,000 0.59% 107,384
2020-08-12 2020-08-10 0.133 1,045,171 +148,000 0.62% 139,008
2020-08-07 2020-08-05 0.110 897,171 -40,000 0.53% 98,689
2020-08-05 2020-08-03 0.140 937,171 +20,000 0.56% 131,204
2020-07-24 2020-07-22 0.197 917,171 +320,000 0.55% 180,683
2020-07-21 2020-07-17 0.270 597,171 +20,000 0.35% 161,236
2020-07-09 2020-07-07 0.250 577,171 +20,000 0.34% 144,293
2020-07-06 2020-07-02 0.300 557,171 -100,000 0.33% 167,151
2020-07-02 2020-06-29 0.295 657,171 +100,000 0.39% 193,865
2020-06-29 2020-06-24 0.325 557,171 -100,000 0.33% 181,081
2020-06-26 2020-06-23 0.305 657,171 +100,000 0.39% 200,437
2020-06-19 2020-06-17 0.325 557,171 -20,000 0.33% 181,081
2020-06-17 2020-06-15 0.310 577,171 -112,000 0.34% 178,923
2020-06-16 2020-06-12 0.320 689,171 +132,000 0.41% 220,535
2020-06-15 2020-06-11 0.345 557,171 -32,000 0.33% 192,224
2020-06-12 2020-06-10 0.335 589,171 -68,000 0.35% 197,372
2020-06-11 2020-06-09 0.335 657,171 +100,000 0.39% 220,152
2020-06-09 2020-06-05 0.335 557,171 -100,000 0.33% 186,652
2020-06-05 2020-06-03 0.310 657,171 +96,000 0.39% 203,723
2020-06-04 2020-06-02 0.315 561,171 -100,000 0.33% 176,769
2020-06-02 2020-05-29 0.330 661,171 +100,000 0.39% 218,186
2020-05-29 2020-05-27 0.320 561,171 -116,000 0.33% 179,575
2020-05-27 2020-05-25 0.300 677,171 +116,000 0.48% 203,151
2020-05-21 2020-05-19 0.245 561,171 -356,800 0.40% 137,487
2020-05-19 2020-05-15 0.240 917,971 +8,000 0.65% 220,313
2020-01-21 2020-01-17 0.230 909,971 +20 0.65% 209,293
2020-01-20 2020-01-16 0.218 909,951 -2,800 0.65% 198,369
2020-01-16 2020-01-14 0.206 912,751 -12,000 0.65% 188,027
2019-12-18 2019-12-16 0.206 924,751 -126 0.66% 190,499
2019-11-27 2019-11-25 0.210 924,877 -50 0.66% 194,224
2019-10-16 2019-10-14 0.290 924,927 -400 0.66% 268,229
2019-08-14 2019-08-12 0.325 925,327 -800 0.66% 300,731
2019-07-02 2019-06-27 0.360 926,127 +24,167 0.66% 333,406
2019-06-26 2019-06-24 0.380 901,960 +60,000 0.64% 342,745
2019-05-30 2019-05-28 0.440 841,960 -16 0.60% 370,462
2019-05-14 2019-05-09 0.490 841,976 +60,000 0.60% 412,568
2019-04-26 2019-04-24 0.550 781,976 +288,000 0.56% 430,087
2019-04-25 2019-04-23 0.540 493,976 -64,000 0.35% 266,747
2019-04-23 2019-04-17 0.550 557,976 +60,000 0.40% 306,887
2019-04-03 2019-04-01 0.590 497,976 +64,000 0.36% 293,806
2019-04-01 2019-03-28 0.620 433,976 -2 0.31% 269,065
2019-03-27 2019-03-25 0.610 433,978 +1 0.31% 264,727
2019-03-06 2019-03-04 0.640 433,977 +800 0.31% 277,745
2018-10-15 2018-10-11 1.150 433,177 -4,000 0.31% 498,154
2018-07-11 2018-07-09 1.830 437,177 -20,400 0.31% 800,034
2018-05-31 2018-05-29 2.110 457,577 -2,400 0.33% 965,487
2018-01-31 2018-01-29 2.280 459,977 -12,000 0.33% 1,048,748
2018-01-17 2018-01-15 2.200 471,977 -30,000 0.34% 1,038,349
2018-01-16 2018-01-12 2.200 501,977 -10,000 0.36% 1,104,349
2018-01-09 2018-01-05 1.990 511,977 -268 0.37% 1,018,834
2017-12-07 2017-12-05 1.950 512,245 +800 0.37% 998,878
2017-11-27 2017-11-23 2.120 511,445 -20,000 0.36% 1,084,263
2017-11-22 2017-11-20 2.390 531,445 +60,000 0.38% 1,270,154
2017-11-21 2017-11-17 2.320 471,445 +20,000 0.34% 1,093,752
2017-09-20 2017-09-18 2.200 451,445 -360 0.32% 993,179
2017-09-08 2017-09-06 2.400 451,805 -53,600 0.32% 1,084,332
2017-09-04 2017-08-31 2.480 505,405 -8,000 0.36% 1,253,404
2017-08-22 2017-08-18 2.340 513,405 -10,000 0.37% 1,201,368
2017-08-09 2017-08-07 2.480 523,405 -10,000 0.37% 1,298,044
2017-07-24 2017-07-20 2.650 533,405 +9,600 0.38% 1,413,523
2017-07-21 2017-07-19 2.550 523,805 +10,000 0.37% 1,335,703
2017-07-14 2017-07-12 2.100 513,805 +44,000 0.37% 1,078,990
2017-02-16 2017-02-14 2.800 469,805 +2,400 0.34% 1,315,454
2017-02-15 2017-02-13 2.850 467,405 +7,600 0.33% 1,332,104
2017-02-13 2017-02-09 2.600 459,805 +20,000 0.33% 1,195,493
2017-01-03 2016-12-29 2.950 439,805 -7,600 0.31% 1,297,425
2016-12-20 2016-12-16 3.250 447,405 -6,800 0.32% 1,454,066
2016-12-19 2016-12-15 3.300 454,205 -4,000 0.32% 1,498,877
2016-12-15 2016-12-13 3.250 458,205 +16,000 0.33% 1,489,166
2016-12-13 2016-12-09 3.400 442,205 -37,200 0.32% 1,503,497
2016-12-12 2016-12-08 3.550 479,405 -4,000 0.34% 1,701,888
2016-12-09 2016-12-07 3.450 483,405 -83,600 0.34% 1,667,747
2016-12-08 2016-12-06 3.450 567,005 -301,600 0.40% 1,956,167
2016-12-07 2016-12-05 3.650 868,605 +20,000 0.62% 3,170,408
2016-12-06 2016-12-02 3.700 848,605 -50,000 0.61% 3,139,838
2016-11-29 2016-11-25 4.200 898,605 +205,600 0.64% 3,774,141
2016-11-28 2016-11-24 3.800 693,005 +100,000 0.49% 2,633,419
2016-11-25 2016-11-23 3.750 593,005 -106,000 0.42% 2,223,769
2016-11-24 2016-11-22 3.950 699,005 +144,000 0.50% 2,761,070
2016-11-23 2016-11-21 4.000 555,005 +54,000 0.40% 2,220,020
2016-11-22 2016-11-18 3.950 501,005 +23,200 0.36% 1,978,970
2016-11-21 2016-11-17 4.400 477,805 -25,540 0.34% 2,102,342
2016-11-18 2016-11-16 3.400 503,345 +14,000 0.36% 1,711,373
2016-10-31 2016-10-27 3.050 489,345 +6,400 0.35% 1,492,502
2016-10-27 2016-10-25 3.250 482,945 +2,400 0.34% 1,569,571
2016-10-25 2016-10-20 3.150 480,545 +20,000 0.34% 1,513,717
2016-10-17 2016-10-13 3.200 460,545 -20,000 0.33% 1,473,744
2016-10-14 2016-10-12 3.300 480,545 +10,000 0.34% 1,585,799
2016-10-13 2016-10-11 3.000 470,545 -272 0.34% 1,411,635
2016-10-11 2016-10-06 3.050 470,817 -6,000 0.34% 1,435,992
2016-10-06 2016-10-04 3.050 476,817 +27,915 0.34% 1,454,292
2016-10-05 2016-10-03 2.950 448,902 +20,000 0.48% 1,324,261
2016-09-26 2016-09-22 3.150 428,902 +6,000 0.46% 1,351,041
2016-09-23 2016-09-21 2.800 422,902 +14,800 0.45% 1,184,126
2016-09-13 2016-09-09 2.650 408,102 -21,200 0.44% 1,081,470
2016-09-08 2016-09-06 2.750 429,302 -7,600 0.46% 1,180,580
2016-09-06 2016-09-02 2.500 436,902 +52,800 0.47% 1,092,255
2016-09-01 2016-08-30 2.650 384,102 +7,600 0.41% 1,017,870
2016-08-19 2016-08-17 3.444 376,502 -49,831 0.40% 1,296,732
2016-08-17 2016-08-15 3.091 426,333 -3,171 0.40% 1,317,757
2016-08-12 2016-08-10 2.958 429,504 -36,688 0.49% 1,270,662
2016-08-09 2016-08-05 3.268 466,192 +2,718 0.53% 1,523,297
2016-06-30 2016-06-28 2.694 463,474 -3,624 0.53% 1,248,370
2016-06-21 2016-06-17 2.958 467,098 -11,323 0.53% 1,381,882
2016-06-20 2016-06-16 2.826 478,421 +11,323 0.54% 1,352,005
2016-06-17 2016-06-15 2.826 467,098 -10,870 0.53% 1,320,007
2016-06-15 2016-06-13 2.782 477,968 +4,982 0.54% 1,329,620
2016-06-06 2016-06-02 4.504 472,986 -1 0.54% 2,130,280
2016-06-03 2016-06-01 4.371 472,987 -27,176 0.54% 2,067,629
2016-05-27 2016-05-25 4.371 500,163 -906 0.57% 2,186,427
2016-05-24 2016-05-20 4.327 501,069 +22,647 0.57% 2,168,262
2016-05-16 2016-05-12 4.504 478,422 -4,529 0.54% 2,154,763
2016-05-13 2016-05-11 4.504 482,951 +906 0.55% 2,175,161
2016-05-12 2016-05-10 4.592 482,045 +6,341 0.55% 2,213,651
2016-05-11 2016-05-09 4.592 475,704 +12,229 0.54% 2,184,532
2016-04-28 2016-04-26 5.210 463,475 +16,759 0.53% 2,414,885
2016-04-27 2016-04-25 5.210 446,716 +4,529 0.51% 2,327,564
2016-04-22 2016-04-20 5.299 442,187 -5,435 0.50% 2,343,017
2016-04-21 2016-04-19 5.387 447,622 +5,775 0.51% 2,411,346
2016-04-18 2016-04-14 5.387 441,847 +6,341 0.50% 2,380,236
2016-04-15 2016-04-13 5.564 435,506 +6,341 0.49% 2,422,997
2016-04-14 2016-04-12 5.034 429,165 -905 0.49% 2,160,316
2016-04-07 2016-04-05 4.681 430,070 +2,264 0.49% 2,012,951
2016-04-06 2016-04-01 4.857 427,806 -7,247 0.49% 2,077,915
2016-04-01 2016-03-30 5.034 435,053 +8,153 0.49% 2,189,955
2016-03-31 2016-03-29 4.945 426,900 -453 0.48% 2,111,215
2016-03-30 2016-03-24 5.299 427,353 -6,341 0.48% 2,264,416
2016-03-24 2016-03-22 5.564 433,694 -15,400 0.49% 2,412,916
2016-03-21 2016-03-17 5.210 449,094 +5,435 0.51% 2,339,955
2016-03-09 2016-03-07 5.740 443,659 +18,118 0.50% 2,546,718
2016-03-03 2016-03-01 5.652 425,541 -9,059 0.48% 2,405,136
2016-03-02 2016-02-29 5.122 434,600 -25,818 0.49% 2,226,055
2016-03-01 2016-02-26 4.945 460,418 +906 0.52% 2,276,976
2016-02-29 2016-02-25 4.769 459,512 +10,871 0.52% 2,191,335
2016-02-26 2016-02-24 5.299 448,641 -23,553 0.51% 2,377,215
2016-02-25 2016-02-23 4.416 472,194 +1,359 0.54% 2,085,012
2016-02-23 2016-02-19 4.416 470,835 +9,059 0.53% 2,079,012
2016-02-22 2016-02-18 4.416 461,776 +9,058 0.52% 2,039,011
2016-02-18 2016-02-16 4.504 452,718 -16,305 0.51% 2,038,995
2016-02-17 2016-02-15 4.239 469,023 +18,570 0.53% 1,988,170
2016-02-16 2016-02-12 4.151 450,453 -1,359 0.51% 1,869,672
2016-02-11 2016-02-04 4.371 451,812 +906 0.51% 1,975,064
2016-02-05 2016-02-03 4.239 450,906 +24,912 0.51% 1,911,373
2016-02-04 2016-02-02 4.504 425,994 +20,382 0.48% 1,918,633
2016-02-03 2016-02-01 4.504 405,612 +6,794 0.46% 1,826,834
2016-02-02 2016-01-29 4.592 398,818 +453 0.45% 1,831,455
2016-01-25 2016-01-21 4.857 398,365 -1,358 0.45% 1,934,916
2016-01-21 2016-01-19 5.210 399,723 -1,359 0.45% 2,082,713
2016-01-20 2016-01-18 4.945 401,082 +72,017 0.45% 1,983,533
2016-01-18 2016-01-14 5.122 329,065 +1,359 0.37% 1,685,497
2016-01-15 2016-01-13 5.299 327,706 +1,359 0.37% 1,736,416
2016-01-14 2016-01-12 5.210 326,347 +1,359 0.37% 1,700,395
2016-01-13 2016-01-11 5.210 324,988 +906 0.37% 1,693,314
2016-01-11 2016-01-07 5.475 324,082 -7,700 0.37% 1,774,454
2016-01-06 2016-01-04 6.270 331,782 -25,818 0.38% 2,080,316
2016-01-05 2015-12-31 6.623 357,600 +3,171 0.41% 2,368,519
2015-12-30 2015-12-28 7.242 354,429 +13,588 0.40% 2,566,618
2015-12-29 2015-12-24 7.065 340,841 +67,941 0.39% 2,408,020
2015-12-28 2015-12-22 6.888 272,900 -6,341 0.31% 1,879,820
2015-12-23 2015-12-21 6.447 279,241 +9,059 0.32% 1,800,198
2015-12-22 2015-12-18 6.535 270,182 -17,212 0.31% 1,765,657
2015-12-21 2015-12-17 6.888 287,394 +1,359 0.33% 1,979,659
2015-12-18 2015-12-16 6.800 286,035 +6,794 0.32% 1,945,038
2015-12-15 2015-12-11 5.917 279,241 -12,229 0.32% 1,652,236
2015-12-14 2015-12-10 6.270 291,470 -21,289 0.33% 1,827,555
2015-12-11 2015-12-09 6.623 312,759 -3,623 0.35% 2,071,521
2015-12-09 2015-12-07 7.065 316,382 -906 0.36% 2,235,218
2015-12-08 2015-12-04 7.065 317,288 -2,718 0.36% 2,241,619
2015-12-07 2015-12-03 6.623 320,006 -51,182 0.36% 2,119,520
2015-12-04 2015-12-02 7.242 371,188 -2,265 0.42% 2,687,980
2015-12-02 2015-11-30 5.475 373,453 +9,059 0.42% 2,044,776
2015-11-27 2015-11-25 5.299 364,394 -11,324 0.41% 1,930,815
2015-11-24 2015-11-20 5.387 375,718 -9,058 0.43% 2,023,998
2015-11-23 2015-11-19 5.210 384,776 +11,323 0.44% 2,004,833
2015-11-20 2015-11-18 4.945 373,453 +31,253 0.42% 1,846,895
2015-11-19 2015-11-17 5.299 342,200 -5,888 0.39% 1,813,216
2015-11-18 2015-11-16 5.475 348,088 -3,624 0.39% 1,905,895
2015-11-16 2015-11-12 5.740 351,712 -5,888 0.40% 2,018,918
2015-11-13 2015-11-11 5.740 357,600 +453 0.41% 2,052,717
2015-11-10 2015-11-06 5.917 357,147 +18,118 0.40% 2,113,197
2015-11-09 2015-11-05 5.475 339,029 -10,418 0.38% 1,856,294
2015-11-06 2015-11-04 5.564 349,447 +22,647 0.40% 1,944,196
2015-11-05 2015-11-03 5.917 326,800 +37,594 0.37% 1,933,637
2015-11-04 2015-11-02 6.800 289,206 -26,270 0.33% 1,966,601
2015-11-03 2015-10-30 8.831 315,476 -3,624 0.36% 2,786,022
2015-10-30 2015-10-28 9.008 319,100 +3,624 0.36% 2,874,386
2015-10-29 2015-10-27 8.743 315,476 -2,265 0.36% 2,758,162
2015-10-28 2015-10-26 9.008 317,741 -9,059 0.36% 2,862,145
2015-10-27 2015-10-23 9.096 326,800 +18,118 0.37% 2,972,607
2015-10-26 2015-10-22 9.096 308,682 +32,612 0.35% 2,807,804
2015-10-22 2015-10-19 9.538 276,070 -4,983 0.31% 2,633,062
2015-10-20 2015-10-16 9.714 281,053 -9,059 0.32% 2,730,229
2015-10-19 2015-10-15 9.891 290,112 +32,159 0.33% 2,869,471
2015-10-16 2015-10-14 9.714 257,953 -6,794 0.29% 2,505,829
2015-10-15 2015-10-13 9.891 264,747 -12,682 0.30% 2,618,589
2015-10-14 2015-10-12 10.332 277,429 +30,800 0.31% 2,866,526
2015-10-13 2015-10-09 8.566 246,629 +14,494 0.28% 2,112,682
2015-10-09 2015-10-07 9.449 232,135 +15,853 0.26% 2,193,525
2015-10-08 2015-10-06 8.301 216,282 +2,264 0.25% 1,795,421
2015-10-06 2015-10-02 8.566 214,018 -2,264 0.24% 1,833,328
2015-10-02 2015-09-29 8.390 216,282 +4,529 0.25% 1,814,522
2015-09-25 2015-09-23 8.831 211,753 -11,323 0.24% 1,870,026
2015-09-24 2015-09-22 9.096 223,076 +11,776 0.25% 2,029,122
2015-09-22 2015-09-18 9.449 211,300 +22,647 0.24% 1,996,648
2015-09-18 2015-09-16 9.096 188,653 -8,153 0.21% 1,716,007
2015-09-02 2015-08-31 9.979 196,806 -2,264 0.22% 1,963,971
2015-09-01 2015-08-28 10.421 199,070 +905 0.23% 2,074,465
2015-08-31 2015-08-27 10.862 198,165 +8,153 0.22% 2,152,535
2015-08-28 2015-08-26 10.332 190,012 +2,265 0.22% 1,963,293
2015-08-27 2015-08-25 10.068 187,747 +2,718 0.21% 1,890,149
2015-08-24 2015-08-20 12.187 185,029 -453 0.21% 2,254,951
2015-08-19 2015-08-17 13.688 185,482 -18,571 0.21% 2,538,935
2015-08-17 2015-08-13 14.571 204,053 -2,717 0.23% 2,973,344
2015-08-14 2015-08-12 13.600 206,770 +2,717 0.23% 2,812,072
2015-08-13 2015-08-11 15.013 204,053 -906 0.23% 3,063,445
2015-08-12 2015-08-10 14.042 204,959 -274,029 0.23% 2,877,944
2015-08-11 2015-08-07 11.216 478,988 -2,265 0.54% 5,372,130
2015-08-10 2015-08-06 10.421 481,253 +3,171 0.55% 5,015,031
2015-08-07 2015-08-05 10.862 478,082 +11,323 0.54% 5,193,088
2015-08-04 2015-07-31 12.982 466,759 +33,971 0.53% 6,059,380
2015-07-30 2015-07-28 14.306 432,788 +1,359 0.49% 6,191,679
2015-07-29 2015-07-27 15.190 431,429 -58,430 0.49% 6,553,238
2015-07-28 2015-07-24 17.309 489,859 +7,247 0.56% 8,479,014
2015-07-27 2015-07-23 18.457 482,612 +9,965 0.55% 8,907,639
2015-07-24 2015-07-22 15.190 472,647 -1,359 0.54% 7,179,324
2015-07-23 2015-07-21 16.956 474,006 +2,265 0.54% 8,037,172
2015-07-21 2015-07-17 18.810 471,741 -2,265 0.53% 8,873,632
2015-07-20 2015-07-16 18.281 474,006 +1,812 0.54% 8,665,076
2015-07-17 2015-07-15 18.722 472,194 +3,171 0.54% 8,840,453
2015-07-16 2015-07-14 18.016 469,023 +5,548 0.53% 8,449,723
2015-07-15 2015-07-13 20.488 463,475 +6,341 0.53% 9,495,820
2015-07-14 2015-07-10 22.166 457,134 -38,500 0.52% 10,132,939
2015-07-13 2015-07-09 15.101 495,634 -21,741 0.56% 7,484,717
2015-07-10 2015-07-08 6.977 517,375 -67,941 0.59% 3,609,531
2015-07-09 2015-07-07 8.831 585,316 -99,647 0.66% 5,169,024
2015-07-08 2015-07-06 14.660 684,963 -7,247 0.78% 10,041,380
2015-07-07 2015-07-03 18.545 692,210 -48,012 0.78% 12,837,349
2015-07-06 2015-07-02 27.906 740,222 +10,418 0.84% 20,657,000
2015-07-03 2015-06-30 39.122 729,804 +3,623 0.83% 28,551,449
2015-06-26 2015-06-24 46.275 726,181 -906 0.82% 33,604,262
2015-06-25 2015-06-23 44.421 727,087 +1,812 0.82% 32,297,771
2015-06-23 2015-06-19 47.070 725,275 +906 0.82% 34,138,788
2015-06-22 2015-06-18 46.717 724,369 -3,171 0.82% 33,840,262
2015-06-19 2015-06-17 49.013 727,540 -453 0.82% 35,658,909
2015-06-18 2015-06-16 52.369 727,993 -4,529 0.83% 38,124,143
2015-06-17 2015-06-15 51.132 732,522 +4,982 0.83% 37,455,657
2015-06-16 2015-06-12 52.192 727,540 -25,817 0.82% 37,971,919
2015-06-15 2015-06-11 46.805 753,357 -1,359 0.85% 35,261,021
2015-06-12 2015-06-10 45.039 754,716 +28,082 0.86% 33,991,625
2015-06-11 2015-06-09 52.104 726,634 +8,377 0.82% 37,860,462
2015-06-10 2015-06-08 54.047 718,257 -18,005 0.81% 38,819,459
2015-06-05 2015-06-03 56.873 736,262 -36,688 0.83% 41,873,228
2015-06-04 2015-06-02 61.818 772,950 -7 0.88% 47,782,364
2015-06-03 2015-06-01 68.000 772,957 -36,145 0.88% 52,561,076
2015-06-02 2015-05-29 57.756 809,102 -48,337 0.92% 46,730,369
2015-06-01 2015-05-28 40.623 857,439 -453 0.97% 34,832,067
2015-05-29 2015-05-27 35.590 857,892 -111,868 0.97% 30,532,042
2015-05-28 2015-05-26 35.148 969,760 -201,106 1.10% 34,085,175
2015-05-27 2015-05-22 36.914 1,170,866 -124,559 1.33% 43,221,682
2015-05-26 2015-05-21 34.971 1,295,425 -15,853 1.47% 45,302,863
2015-05-22 2015-05-20 29.761 1,311,278 +57,977 1.49% 39,024,996
2015-05-21 2015-05-19 29.143 1,253,301 +8,696 1.42% 36,524,772
2015-05-20 2015-05-18 28.171 1,244,605 +87,418 1.41% 35,062,301
2015-05-19 2015-05-15 25.345 1,157,187 +2,689 1.31% 29,329,431
2015-05-18 2015-05-14 25.964 1,154,498 +30,800 1.31% 29,974,966
2015-05-14 2015-05-12 22.343 1,123,698 -8,606 1.27% 25,106,624
2015-05-13 2015-05-11 22.431 1,132,304 +377,753 1.28% 25,398,902
2015-05-08 2015-05-06 19.075 754,551 -453 0.86% 14,393,305
2015-05-07 2015-05-05 18.810 755,004 -24,006 0.86% 14,201,919
2015-05-06 2015-05-04 18.987 779,010 -21,741 0.88% 14,791,073
2015-05-04 2015-04-29 16.603 800,751 +21,288 0.91% 13,294,546
2015-04-30 2015-04-28 15.808 779,463 +9,059 0.88% 12,321,589
2015-04-29 2015-04-27 16.161 770,404 -2,264 0.87% 12,450,529
2015-04-28 2015-04-24 17.044 772,668 -12,241 0.88% 13,169,474
2015-04-27 2015-04-23 16.691 784,909 -29,441 0.89% 13,100,845
2015-04-24 2015-04-22 18.545 814,350 -27,582 0.92% 15,102,491
2015-04-23 2015-04-21 17.044 841,932 -3,623 0.95% 14,350,020
2015-04-22 2015-04-20 14.836 845,555 +18,117 0.96% 12,544,961
2015-04-21 2015-04-17 12.275 827,438 -770 0.94% 10,157,070
2015-04-20 2015-04-16 12.275 828,208 +7,247 0.94% 10,166,522
2015-04-17 2015-04-15 12.629 820,961 -5,435 0.93% 10,367,565
2015-04-16 2015-04-14 12.364 826,396 -9,512 0.94% 10,217,260
2015-04-15 2015-04-13 10.244 835,908 +2,718 0.95% 8,563,172
2015-04-14 2015-04-10 9.096 833,190 +9,059 0.94% 7,578,783
2015-04-13 2015-04-09 9.008 824,131 +31,706 0.93% 7,423,601
2015-04-10 2015-04-08 8.743 792,425 -6,794 0.90% 6,928,059
2015-04-09 2015-04-02 6.270 799,219 -49,371 0.91% 5,011,207
2015-04-02 2015-03-31 5.917 848,590 +9,059 0.96% 5,021,008
2015-04-01 2015-03-30 5.917 839,531 +40,312 0.95% 4,967,407
2015-03-27 2015-03-25 6.358 799,219 -3,624 0.91% 5,081,787
2015-03-26 2015-03-24 6.358 802,843 +298,307 0.91% 5,104,830
2015-03-25 2015-03-23 6.358 504,536 +315,247 0.57% 3,208,063
2015-03-24 2015-03-20 5.740 189,289 +7,700 0.21% 1,086,568
2015-03-23 2015-03-19 5.564 181,589 +5,888 0.21% 1,010,295
2015-03-18 2015-03-16 6.447 175,701 +3,171 0.20% 1,132,701
2015-03-17 2015-03-13 6.712 172,530 +108,225 0.20% 1,157,968
2015-03-11 2015-03-09 6.005 64,305 +2,265 0.73% 386,164
2015-03-10 2015-03-06 5.740 62,040 -226 0.70% 356,126
2015-03-06 2015-03-04 6.535 62,266 +755 0.71% 406,912
2015-03-05 2015-03-03 6.270 61,511 -24 0.70% 385,682
2015-03-04 2015-03-02 6.447 61,535 -3,352 0.70% 396,701
2015-03-02 2015-02-26 6.270 64,887 +634 0.74% 406,850
2015-02-13 2015-02-11 6.094 64,253 +3,352 0.73% 391,526
2015-02-11 2015-02-09 5.725 60,901 -35,858 0.69% 348,670
2015-02-10 2015-02-06 5.503 96,759 +180 0.69% 532,451
2014-12-15 2014-12-11 7.226 96,579 -10,795 0.69% 697,877
2014-11-28 2014-11-26 7.782 107,374 -3,598 0.77% 835,565
2014-11-26 2014-11-24 8.060 110,972 -2,878 0.79% 894,405
2014-11-24 2014-11-20 8.477 113,850 +3,598 0.81% 965,064
2014-11-21 2014-11-19 6.948 110,252 +2,878 0.79% 766,037
2014-11-05 2014-11-03 7.643 107,374 -7,196 0.77% 820,644
2014-10-31 2014-10-29 7.782 114,570 -1,727 0.82% 891,563
2014-10-28 2014-10-24 7.921 116,297 -1,151 0.83% 921,163
2014-10-27 2014-10-23 7.782 117,448 -2 0.84% 913,959
2014-10-06 2014-09-30 8.616 117,450 -864 0.84% 1,011,900
2014-10-03 2014-09-29 8.616 118,314 -288 0.84% 1,019,344
2014-09-30 2014-09-26 9.449 118,602 +864 0.85% 1,120,712
2014-09-26 2014-09-24 10.005 117,738 -7,484 0.84% 1,177,992
2014-09-25 2014-09-23 9.727 125,222 -288 0.89% 1,218,069
2014-09-24 2014-09-22 10.422 125,510 -10,219 0.90% 1,308,075
2014-09-23 2014-09-19 10.005 135,729 -8,204 0.97% 1,357,995
2014-09-22 2014-09-18 8.060 143,933 +4,030 1.03% 1,160,063
2014-09-19 2014-09-17 8.894 139,903 +1,691 1.00% 1,244,228
2014-09-18 2014-09-16 10.005 138,212 -1,439 0.99% 1,382,838
2014-09-17 2014-09-15 10.700 139,651 +6,189 1.00% 1,494,266
2014-09-16 2014-09-12 10.422 133,462 -19,574 0.95% 1,390,951
2014-09-15 2014-09-11 6.114 153,036 +3,598 1.09% 935,706
2014-09-10 2014-09-05 6.392 149,438 +3,598 1.07% 955,239
2014-09-08 2014-09-04 6.531 145,840 +3,599 1.04% 952,506
2014-09-03 2014-09-01 6.809 142,241 +399 1.02% 968,532
2014-08-29 2014-08-27 6.892 141,842 -5,757 1.01% 977,641
2014-08-28 2014-08-26 7.087 147,599 +5,757 1.05% 1,046,036
2014-08-27 2014-08-25 6.892 141,842 -720 1.01% 977,641
2014-08-21 2014-08-19 7.087 142,562 -1,439 1.02% 1,010,339
2014-06-20 2014-06-18 9.310 144,001 +1,727 1.03% 1,340,705
2014-06-19 2014-06-17 9.866 142,274 -863 1.02% 1,403,709
2014-06-06 2014-06-04 10.005 143,137 -3,598 1.02% 1,432,114
2014-06-04 2014-05-30 10.422 146,735 +377 1.05% 1,529,284
2014-05-23 2014-05-21 9.727 146,358 -43 1.04% 1,423,664
2014-05-15 2014-05-13 9.866 146,401 +3,598 1.04% 1,444,426
2014-04-28 2014-04-24 9.310 142,803 -360 1.02% 1,329,552
2014-04-03 2014-04-01 9.032 143,163 -161 1.02% 1,293,115
2014-03-27 2014-03-25 9.588 143,324 +719 1.02% 1,374,235
2014-03-26 2014-03-24 10.005 142,605 +720 1.02% 1,426,791
2014-03-25 2014-03-21 10.144 141,885 +1,295 1.01% 1,439,304
2014-03-20 2014-03-18 10.005 140,590 +2,591 1.00% 1,406,630
2014-03-14 2014-03-12 9.866 137,999 -7,196 0.98% 1,361,530
2014-03-13 2014-03-11 9.866 145,195 +1,583 1.04% 1,432,528
2014-03-07 2014-03-05 9.727 143,612 +144 1.02% 1,396,953
2014-02-28 2014-02-26 10.422 143,468 +6,332 1.02% 1,495,235
2014-02-21 2014-02-19 10.144 137,136 +864 0.98% 1,391,129
2014-02-20 2014-02-18 10.005 136,272 -576 0.97% 1,363,428
2014-02-19 2014-02-17 10.005 136,848 +4,059 0.98% 1,369,191
2014-02-18 2014-02-14 8.616 132,789 -259 0.95% 1,144,055
2014-01-27 2014-01-23 9.032 133,048 +576 0.95% 1,201,752
2014-01-06 2014-01-02 8.616 132,472 -3,599 0.95% 1,141,324
2013-12-17 2013-12-13 9.866 136,071 +3,599 0.97% 1,342,508
2013-04-23 2013-04-19 8.616 132,472 -912 0.95% 1,141,324
2013-01-17 2013-01-15 10.561 133,384 -324 0.95% 1,408,674
2013-01-15 2013-01-11 9.727 133,708 +180 0.95% 1,300,614
2013-01-10 2013-01-08 10.283 133,528 -7,294 0.95% 1,373,084
2013-01-09 2013-01-07 9.449 140,822 -2,878 1.01% 1,330,676
2013-01-08 2013-01-04 8.338 143,700 +10,075 1.03% 1,198,122
2012-10-19 2012-10-17 7.087 133,625 +12,809 0.95% 947,002
2012-09-14 2012-09-12 7.504 120,816 -3 0.86% 906,591
2012-07-20 2012-07-18 7.921 120,819 -288 0.86% 956,981
2012-02-29 2012-02-27 12.645 121,107 +3,598 0.86% 1,531,453
2012-02-24 2012-02-22 12.506 117,509 -122 0.84% 1,469,626
2012-02-23 2012-02-21 12.506 117,631 -1,583 0.84% 1,471,151
2012-02-14 2012-02-10 12.229 119,214 -1,871 1.02% 1,457,817
2012-02-13 2012-02-09 12.229 121,085 -1,727 1.04% 1,480,697
2012-02-08 2012-02-06 12.090 122,812 -2,370,107 1.05% 1,484,749
2012-01-20 2012-01-18 10.005 2,492,919 +2,368,273 21.35% 24,942,140
2011-12-30 2011-12-28 15.008 124,646 -4,447 1.07% 1,870,661
2011-12-16 2011-12-14 14.452 129,093 -1,080 1.11% 1,865,645
2011-12-14 2011-12-12 13.340 130,173 -5,397 1.11% 1,736,542
2011-12-08 2011-12-06 13.896 135,570 +144 1.16% 1,883,895
2011-12-06 2011-12-02 13.896 135,426 -162 1.16% 1,881,894
2011-12-02 2011-11-30 13.340 135,588 -1,799 1.16% 1,808,779
2011-12-01 2011-11-29 15.008 137,387 +5,037 1.18% 2,061,876
2011-11-30 2011-11-28 13.340 132,350 +1,332 1.13% 1,765,583
2011-11-29 2011-11-25 12.784 131,018 +360 1.12% 1,674,989
2011-11-28 2011-11-24 13.340 130,658 +539 1.12% 1,743,012
2011-11-25 2011-11-23 13.896 130,119 +72 1.11% 1,808,147
2011-11-24 2011-11-22 15.008 130,047 +450 1.11% 1,951,718
2011-11-23 2011-11-21 18.899 129,597 -892 1.11% 2,449,215
2011-11-21 2011-11-17 22.234 130,489 -8 1.12% 2,901,262
2011-11-18 2011-11-16 22.790 130,497 +36 1.12% 2,973,976
2011-11-17 2011-11-15 22.790 130,461 -892 1.12% 2,973,155
2011-11-15 2011-11-11 22.234 131,353 +353 1.12% 2,920,472
2011-11-14 2011-11-10 21.678 131,000 -2,447 1.12% 2,839,808
2011-11-11 2011-11-09 23.345 133,447 -1,079 1.14% 3,115,381
2011-11-10 2011-11-08 23.345 134,526 +2,518 1.15% 3,140,571
2011-11-09 2011-11-07 23.345 132,008 -719 1.13% 3,081,787
2011-11-08 2011-11-04 23.901 132,727 +719 1.14% 3,172,348
2011-11-02 2011-10-31 25.569 132,008 +1,080 1.13% 3,375,290
2011-11-01 2011-10-28 23.901 130,928 -2,591 1.12% 3,129,349
2011-10-31 2011-10-27 24.457 133,519 -3,476 1.14% 3,265,493
2011-10-28 2011-10-26 23.345 136,995 -180 1.17% 3,198,211
2011-10-27 2011-10-25 25.013 137,175 +1,620 1.17% 3,431,156
2011-10-26 2011-10-24 20.566 135,555 +899 1.16% 2,787,856
2011-10-24 2011-10-20 20.010 134,656 -122 1.15% 2,694,519
2011-10-21 2011-10-19 21.122 134,778 +122 1.15% 2,846,791
2011-10-20 2011-10-18 20.566 134,656 -720 1.15% 2,769,367
2011-10-19 2011-10-17 21.678 135,376 -108 1.16% 2,934,670
2011-10-18 2011-10-14 21.122 135,484 -755 1.16% 2,861,704
2011-10-17 2011-10-13 20.566 136,239 +1,403 1.17% 2,801,923
2011-10-12 2011-10-10 18.899 134,836 -13 1.15% 2,548,225
2011-09-22 2011-09-20 20.010 134,849 -5,188 1.15% 2,698,381
2011-09-21 2011-09-19 21.122 140,037 -209 1.20% 2,957,872
2011-09-20 2011-09-16 21.678 140,246 +540 1.20% 3,040,242
2011-09-01 2011-08-30 24.457 139,706 -346 1.20% 3,416,810
2011-08-26 2011-08-24 23.901 140,052 -180 1.20% 3,347,425
2011-08-25 2011-08-23 23.901 140,232 -180 1.20% 3,351,727
2011-08-23 2011-08-19 25.013 140,412 -27,137 1.20% 3,512,124
2011-08-22 2011-08-18 27.236 167,549 -7,196 1.43% 4,563,425
2011-08-16 2011-08-12 25.013 174,745 -899 1.50% 4,370,894
2011-08-15 2011-08-11 26.681 175,644 -180 1.50% 4,686,273
2011-08-12 2011-08-10 26.125 175,824 -576 1.51% 4,593,345
2011-08-10 2011-08-08 27.236 176,400 +86 1.51% 4,804,495
2011-08-05 2011-08-03 32.795 176,314 +540 1.51% 5,782,183
2011-08-04 2011-08-02 33.906 175,774 +4,174 1.51% 5,959,880
2011-08-03 2011-08-01 35.018 171,600 +7 1.47% 6,009,120
2011-08-01 2011-07-28 34.462 171,593 +6,261 1.47% 5,913,496
2011-07-29 2011-07-27 34.462 165,332 +9,931 1.42% 5,697,727
2011-07-28 2011-07-26 30.571 155,401 +14,392 1.33% 4,750,831
2011-07-26 2011-07-22 32.239 141,009 -446 1.21% 4,545,984
2011-07-25 2011-07-21 28.904 141,455 -993 1.21% 4,088,601
2011-07-22 2011-07-20 28.904 142,448 +1,439 1.22% 4,117,302
2011-07-18 2011-07-14 27.236 141,009 -935 1.21% 3,840,572
2011-07-15 2011-07-13 26.125 141,944 -1,799 1.22% 3,708,241
2011-07-14 2011-07-12 25.569 143,743 +1,799 1.23% 3,675,340
2011-07-13 2011-07-11 26.681 141,944 -540 1.22% 3,787,140
2011-07-12 2011-07-08 25.569 142,484 +245 1.22% 3,643,149
2011-07-11 2011-07-07 26.125 142,239 +1,014 1.22% 3,715,948
2011-07-08 2011-07-06 26.681 141,225 -1,583 1.21% 3,767,956
2011-07-07 2011-07-05 26.681 142,808 -863 1.22% 3,810,192
2011-07-06 2011-07-04 27.236 143,671 +215 1.23% 3,913,076
2011-07-05 2011-06-30 27.236 143,456 +2,699 1.23% 3,907,220
2011-07-04 2011-06-29 27.792 140,757 +252 1.21% 3,911,948
2011-06-30 2011-06-28 27.792 140,505 +1,079 1.20% 3,904,944
2011-06-29 2011-06-27 29.460 139,426 -1,079 1.19% 4,107,454
2011-06-27 2011-06-23 28.904 140,505 +1,079 1.20% 4,061,142
2011-06-24 2011-06-22 29.460 139,426 +22 1.19% 4,107,454
2011-06-16 2011-06-14 33.351 139,404 -2 1.43% 4,649,214
2011-06-09 2011-06-07 37.797 139,406 -180 1.43% 5,269,185
2011-06-08 2011-06-03 37.797 139,586 +180 1.43% 5,275,988
2011-06-03 2011-06-01 40.021 139,406 -123 1.43% 5,579,137
2011-06-02 2011-05-31 41.132 139,529 +360 1.43% 5,739,172
2011-06-01 2011-05-30 42.800 139,169 -720 1.43% 5,956,433
2011-05-31 2011-05-27 40.577 139,889 +5,023 1.44% 5,676,223
2011-05-27 2011-05-25 39.465 134,866 -180 1.39% 5,322,478
2011-05-26 2011-05-24 39.465 135,046 +72 1.39% 5,329,582
2011-05-25 2011-05-23 41.688 134,974 -360 1.39% 5,626,838
2011-05-24 2011-05-20 41.688 135,334 +180 1.39% 5,641,846
2011-05-23 2011-05-19 39.465 135,154 -360 1.39% 5,333,844
2011-05-20 2011-05-18 39.465 135,514 +5,369 1.39% 5,348,051
2011-05-19 2011-05-17 38.909 130,145 +518 1.34% 5,063,824
2011-05-18 2011-05-16 42.800 129,627 +540 1.33% 5,548,036
2011-05-17 2011-05-13 47.803 129,087 +359 1.33% 6,170,694
2011-05-13 2011-05-11 50.582 128,728 +2,159 1.32% 6,511,296
2011-05-12 2011-05-09 48.358 126,569 -31 1.30% 6,120,680
2011-05-04 2011-04-29 52.805 126,600 -137 1.30% 6,685,138
2011-05-03 2011-04-28 54.473 126,737 +720 1.30% 6,903,710
2011-04-29 2011-04-27 58.364 126,017 +540 1.30% 7,354,810
2011-04-26 2011-04-20 58.919 125,477 +539 1.29% 7,393,040
2011-04-21 2011-04-19 59.475 124,938 -11,693 1.28% 7,430,728
2011-04-20 2011-04-18 61.143 136,631 -5,398 1.40% 8,354,010
2011-04-18 2011-04-14 63.366 142,029 -180 1.46% 8,999,843
2011-04-14 2011-04-12 63.366 142,209 -179 1.46% 9,011,249
2011-04-13 2011-04-11 62.810 142,388 +1,043 1.46% 8,943,446
2011-04-12 2011-04-08 61.699 141,345 -196 1.45% 8,720,803
2011-04-11 2011-04-07 61.699 141,541 -3,354 1.45% 8,732,896
2011-04-08 2011-04-06 57.252 144,895 +130 1.49% 8,295,521
2011-04-07 2011-04-04 58.364 144,765 -1,907 1.49% 8,449,012
2011-04-06 2011-04-01 61.143 146,672 +251 1.51% 8,967,945
2011-04-04 2011-03-31 61.143 146,421 -309 1.50% 8,952,598
2011-03-31 2011-03-29 63.366 146,730 -5,678 1.51% 9,297,727
2011-03-30 2011-03-28 65.590 152,408 -180 1.57% 9,996,381
2011-03-28 2011-03-24 63.366 152,588 +468 1.57% 9,668,927
2011-03-25 2011-03-23 65.590 152,120 +1,547 1.56% 9,977,492
2011-03-24 2011-03-22 66.145 150,573 -7,304 1.55% 9,959,720
2011-03-23 2011-03-21 61.143 157,877 -7,311 1.62% 9,653,051
2011-03-22 2011-03-18 57.808 165,188 -245 1.70% 9,549,154
2011-03-21 2011-03-17 59.475 165,433 -6,549 1.70% 9,839,181
2011-03-18 2011-03-16 50.026 171,982 +540 1.77% 8,603,567
2011-03-17 2011-03-15 50.582 171,442 +540 1.76% 8,671,848
2011-03-16 2011-03-14 52.805 170,902 -180 1.76% 9,024,513
2011-03-15 2011-03-11 53.917 171,082 +943 1.76% 9,224,208
2011-03-14 2011-03-10 55.029 170,139 +2,374 1.75% 9,362,506
2011-03-11 2011-03-09 57.252 167,765 +5,167 1.72% 9,604,873
2011-03-10 2011-03-08 56.140 162,598 -1,043 1.67% 9,128,294
2011-03-09 2011-03-07 51.138 163,641 +36 1.68% 8,368,218
2011-03-08 2011-03-04 42.244 163,605 +482 1.68% 6,911,355
2011-03-07 2011-03-03 42.244 163,123 +65 1.68% 6,890,993
2011-03-02 2011-02-28 40.577 163,058 +3,914 1.68% 6,616,343
2011-03-01 2011-02-25 40.577 159,144 +3,383 1.64% 6,457,526
2011-02-28 2011-02-24 39.465 155,761 +863 1.60% 6,147,098
2011-02-25 2011-02-23 38.909 154,898 +360 1.59% 6,026,940
2011-02-24 2011-02-22 41.688 154,538 -6,347 1.59% 6,442,428
2011-02-23 2011-02-21 38.909 160,885 +4,318 1.65% 6,259,889
2011-02-22 2011-02-18 39.465 156,567 +360 1.61% 6,178,906
2011-02-17 2011-02-15 42.800 156,207 +323 1.61% 6,685,660
2011-02-16 2011-02-14 41.688 155,884 -820 1.60% 6,498,541
2011-02-15 2011-02-11 39.465 156,704 -6,477 1.61% 6,184,313
2011-02-14 2011-02-10 40.021 163,181 +2,030 1.68% 6,530,631
2011-02-11 2011-02-09 40.021 161,151 +662 1.66% 6,449,389
2011-02-10 2011-02-08 42.800 160,489 +4,692 1.65% 6,868,929
2011-02-09 2011-02-07 45.023 155,797 +611 1.60% 7,014,507
2011-02-08 2011-02-02 53.917 155,186 +1,332 1.59% 8,367,145
2011-02-07 2011-01-31 58.919 153,854 -432 1.58% 9,064,998
2011-02-01 2011-01-28 66.145 154,286 +118,285 1.59% 10,205,318
2011-01-31 2011-01-27 74.483 36,001 +144 3.33% 2,681,467
2011-01-28 2011-01-26 78.930 35,857 +180 3.32% 2,830,188
2011-01-26 2011-01-24 97.829 35,677 -900 3.30% 3,490,230
2011-01-24 2011-01-20 96.717 36,577 +72 3.38% 3,537,613
2011-01-21 2011-01-19 107.278 36,505 +676 3.38% 3,916,181
2011-01-20 2011-01-18 102.831 35,829 -707 3.31% 3,684,338
2011-01-19 2011-01-17 88.935 36,536 -489 3.38% 3,249,332
2011-01-18 2011-01-14 91.158 37,025 -396 3.42% 3,375,141
2011-01-17 2011-01-13 95.605 37,421 -666 3.46% 3,577,642
2011-01-14 2011-01-12 95.605 38,087 -3,152 3.52% 3,641,315
2011-01-13 2011-01-11 111.169 41,239 +317 3.81% 4,584,491
2011-01-12 2011-01-10 103.943 40,922 -209 3.78% 4,253,550
2011-01-11 2011-01-07 97.829 41,131 -180 3.80% 4,023,787
2011-01-10 2011-01-06 96.717 41,311 -93 3.82% 3,995,471
2011-01-07 2011-01-05 93.382 41,404 -540 3.83% 3,866,381
2011-01-06 2011-01-04 90.047 41,944 -410 3.88% 3,776,921
2011-01-05 2011-01-03 87.823 42,354 -504 3.92% 3,719,671
2011-01-04 2010-12-31 82.821 42,858 -1,274 3.96% 3,549,533
2011-01-03 2010-12-29 89.491 44,132 +1,717 4.08% 3,949,413
2010-12-30 2010-12-28 68.554 42,415 +1,799 3.92% 2,907,723
2010-12-29 2010-12-24 72.977 40,616 -60,750 3.76% 2,964,032
2010-12-20 2010-12-16 88.457 101,366 -17,717 3.73% 8,966,524
2010-12-17 2010-12-15 75.188 119,083 -2,161 4.38% 8,953,658
2010-12-16 2010-12-14 75.188 121,244 +27 4.46% 9,116,140
2010-12-14 2010-12-10 84.034 121,217 -396 4.46% 10,186,358
2010-12-13 2010-12-09 88.457 121,613 -1,439,602 4.48% 10,757,511
2010-11-29 2010-11-25 199.028 1,561,215 +1,405,093 57.45% 310,725,606
2010-11-26 2010-11-24 196.817 156,122 -14 5.74% 30,727,408
2010-11-24 2010-11-22 205.662 156,136 -807 5.75% 32,111,295
2010-11-18 2010-11-16 207.874 156,943 -2,823 5.78% 32,624,332
2010-11-17 2010-11-15 214.508 159,766 +41 5.88% 34,271,090
2010-11-15 2010-11-11 232.199 159,725 +2,021 5.88% 37,088,051
2010-11-12 2010-11-10 225.565 157,704 +260 5.80% 35,572,526
2010-11-08 2010-11-04 223.354 157,444 -678 5.79% 35,165,703
2010-11-05 2010-11-03 223.354 158,122 +2,520 5.82% 35,317,137
2010-11-04 2010-11-02 234.411 155,602 +436 5.73% 36,474,795
2010-11-03 2010-11-01 214.508 155,166 +1,058 5.71% 33,284,353
2010-11-02 2010-10-29 203.451 154,108 +135 5.67% 31,353,414
2010-11-01 2010-10-28 207.874 153,973 -90 5.67% 32,006,947
2010-10-28 2010-10-26 207.874 154,063 -248 5.67% 32,025,655
2010-10-27 2010-10-25 218.931 154,311 +1,051 5.68% 33,783,442
2010-10-26 2010-10-22 207.874 153,260 -45 5.64% 31,858,733
2010-10-25 2010-10-21 212.297 153,305 +11 5.64% 32,546,131
2010-10-22 2010-10-20 212.297 153,294 -290 5.64% 32,543,796
2010-10-21 2010-10-19 210.085 153,584 +28 5.65% 32,265,723
2010-10-20 2010-10-18 207.874 153,556 -9 6.05% 31,920,263
2010-10-19 2010-10-15 214.508 153,565 +2,065 6.05% 32,940,926
2010-10-18 2010-10-14 238.834 151,500 -1,166 5.97% 36,183,303
2010-10-15 2010-10-13 203.451 152,666 -317 6.02% 31,060,037
2010-10-13 2010-10-11 192.394 152,983 -226 6.03% 29,432,981
2010-10-12 2010-10-08 199.028 153,209 -720 6.04% 30,492,891
2010-10-11 2010-10-07 183.548 153,929 -134 6.07% 28,253,377
2010-10-06 2010-10-04 185.760 154,063 +98 6.07% 28,618,671
2010-10-04 2010-09-29 183.548 153,965 -362 6.07% 28,259,984
2010-09-30 2010-09-28 187.971 154,327 +476 6.08% 29,008,993
2010-09-29 2010-09-27 194.605 153,851 -440 6.07% 29,940,208
2010-09-28 2010-09-24 221.142 154,291 +96 6.08% 34,120,266
2010-09-27 2010-09-22 210.085 154,195 +172 6.08% 32,394,085
2010-09-24 2010-09-21 207.874 154,023 -152 6.07% 32,017,340
2010-09-22 2010-09-20 214.508 154,175 +458 6.08% 33,071,775
2010-09-21 2010-09-17 227.777 153,717 -192 6.06% 35,013,131
2010-09-20 2010-09-16 223.354 153,909 +154 6.07% 34,376,148
2010-09-17 2010-09-15 229.988 153,755 -518 6.06% 35,361,803
2010-09-16 2010-09-14 218.931 154,273 -327 6.08% 33,775,123
2010-09-15 2010-09-13 172.491 154,600 +271 6.09% 26,667,107
2010-09-14 2010-09-10 172.491 154,329 -278 6.08% 26,620,362
2010-09-13 2010-09-09 176.914 154,607 +450 6.09% 27,352,118
2010-09-09 2010-09-07 174.702 154,157 -452 6.08% 26,931,600
2010-09-08 2010-09-06 176.914 154,609 +452 6.09% 27,352,472
2010-09-07 2010-09-03 172.491 154,157 -136 6.08% 26,590,694
2010-09-06 2010-09-02 179.125 154,293 +136 6.08% 27,637,774
2010-09-03 2010-09-01 168.068 154,157 +223 6.08% 25,908,881
2010-09-02 2010-08-31 168.068 153,934 -324 6.07% 25,871,402
2010-08-31 2010-08-27 163.645 154,258 +36 6.08% 25,243,597
2010-08-30 2010-08-26 163.645 154,222 -1,225 6.08% 25,237,706
2010-08-27 2010-08-25 165.857 155,447 +46 6.13% 25,781,930
2010-08-26 2010-08-24 168.068 155,401 +484 6.13% 26,117,958
2010-08-25 2010-08-23 174.702 154,917 -181 6.11% 27,064,374
2010-08-24 2010-08-20 174.702 155,098 +181 6.11% 27,095,995
2010-08-23 2010-08-19 165.857 154,917 -2,165 6.11% 25,694,026
2010-08-20 2010-08-18 194.605 157,082 -90 6.19% 30,568,978
2010-08-17 2010-08-13 192.394 157,172 -45 6.20% 30,238,918
2010-08-16 2010-08-12 196.817 157,217 -362 6.20% 30,942,923
2010-08-13 2010-08-11 196.817 157,579 +90 6.21% 31,014,170
2010-08-12 2010-08-10 196.817 157,489 +905 6.21% 30,996,457
2010-08-11 2010-08-09 247.679 156,584 -100 6.91% 38,782,627
2010-08-10 2010-08-06 260.948 156,684 +136 6.92% 40,886,363
2010-08-09 2010-08-05 221.142 156,548 -91 6.91% 34,619,385
2010-08-06 2010-08-04 223.354 156,639 +42 6.91% 34,985,904
2010-08-05 2010-08-03 223.354 156,597 +194 6.91% 34,976,523
2010-08-04 2010-08-02 218.931 156,403 +81 6.90% 34,241,446
2010-08-03 2010-07-30 221.142 156,322 -54 6.90% 34,569,406
2010-08-02 2010-07-29 225.565 156,376 +54 6.90% 35,272,975
2010-07-30 2010-07-28 221.142 156,322 +90 6.90% 34,569,406
2010-07-29 2010-07-27 223.354 156,232 -90 6.90% 34,894,999
2010-07-28 2010-07-26 229.988 156,322 -90 6.90% 35,952,183
2010-07-27 2010-07-23 232.199 156,412 +90 6.90% 36,318,775
2010-07-26 2010-07-22 229.988 156,322 +226 6.90% 35,952,183
2010-07-23 2010-07-21 229.988 156,096 +226 6.89% 35,900,205
2010-07-22 2010-07-20 234.411 155,870 +91 6.88% 36,537,617
2010-07-21 2010-07-19 225.565 155,779 +141 6.88% 35,138,313
2010-07-19 2010-07-15 227.777 155,638 +3,282 6.87% 35,450,689
2010-07-16 2010-07-14 238.834 152,356 +642 6.73% 36,387,745
2010-07-15 2010-07-13 214.508 151,714 +218 6.70% 32,543,871
2010-07-14 2010-07-12 232.199 151,496 +90 6.69% 35,177,282
2010-07-13 2010-07-09 252.102 151,406 -181 6.68% 38,169,789
2010-07-12 2010-07-08 265.371 151,587 +136 6.69% 40,226,757
2010-07-09 2010-07-07 289.696 151,451 -485 6.69% 43,874,811
2010-07-08 2010-07-06 314.022 151,936 +666 6.71% 47,711,256
2010-07-07 2010-07-05 309.599 151,270 -20 6.68% 46,833,074
2010-07-05 2010-06-30 318.445 151,290 -324 6.68% 48,177,530
2010-06-22 2010-06-18 349.405 151,614 +194 6.69% 52,974,664
2010-06-21 2010-06-17 349.405 151,420 -227 6.68% 52,906,880
2010-06-15 2010-06-11 309.599 151,647 -5 6.69% 46,949,793
2010-06-14 2010-06-10 298.542 151,652 +5 6.69% 45,274,507
2010-06-10 2010-06-08 298.542 151,647 -3 6.69% 45,273,014
2010-06-09 2010-06-07 298.542 151,650 -31 6.69% 45,273,910
2010-06-02 2010-05-31 331.713 151,681 -101 6.70% 50,314,627
2010-05-26 2010-05-24 314.022 151,782 +723 6.70% 47,662,897
2010-05-20 2010-05-18 356.039 151,059 +226 6.67% 53,782,911
2010-05-14 2010-05-12 373.730 150,833 -1 6.66% 56,370,890
2010-05-13 2010-05-11 395.845 150,834 +1 6.66% 59,706,842
2010-05-11 2010-05-07 395.845 150,833 -18 6.66% 59,706,446
2010-05-06 2010-05-04 420.170 150,851 -45 6.66% 63,383,120
2010-05-05 2010-05-03 422.382 150,896 -115 6.66% 63,735,723
2010-04-30 2010-04-28 433.439 151,011 -226 6.67% 65,454,043
2010-04-28 2010-04-26 437.862 151,237 -261 6.68% 66,220,898
2010-04-27 2010-04-23 444.496 151,498 +83 6.69% 67,340,258
2010-04-23 2010-04-21 433.439 151,415 +648 6.68% 65,629,152
2010-04-22 2010-04-20 433.439 150,767 -458 6.66% 65,348,283
2010-04-20 2010-04-16 437.862 151,225 +11 6.68% 66,215,643
2010-04-19 2010-04-15 444.496 151,214 +226 6.68% 67,214,021
2010-04-15 2010-04-13 448.919 150,988 +20 6.67% 67,781,362
2010-04-14 2010-04-12 451.130 150,968 +226 6.66% 68,106,237
2010-04-13 2010-04-09 462.187 150,742 -362 6.65% 69,671,054
2010-04-12 2010-04-08 457.765 151,104 -45 6.67% 69,170,056
2010-04-09 2010-04-07 446.707 151,149 -135 6.67% 67,519,383
2010-04-08 2010-04-01 426.805 151,284 +1 6.68% 64,568,713
2010-04-07 2010-03-31 426.805 151,283 +73 6.68% 64,568,286
2010-04-01 2010-03-30 420.170 151,210 +181 6.67% 63,533,961
2010-03-31 2010-03-29 433.439 151,029 +560 6.67% 65,461,844
2010-03-30 2010-03-26 448.919 150,469 +337 6.64% 67,548,373
2010-03-29 2010-03-25 448.919 150,132 -2,670 6.63% 67,397,087
2010-03-26 2010-03-24 457.765 152,802 -1,746 6.75% 69,947,340
2010-03-25 2010-03-23 455.553 154,548 -1,801 6.82% 70,404,826
2010-03-24 2010-03-22 455.553 156,349 -1,463 6.90% 71,225,277
2010-03-23 2010-03-19 455.553 157,812 -152 6.97% 71,891,751
2010-03-22 2010-03-18 448.919 157,964 -845 6.97% 70,913,020
2010-03-19 2010-03-17 459.976 158,809 -51 7.01% 73,048,326
2010-03-18 2010-03-16 446.707 158,860 -1,261 7.01% 70,963,944
2010-03-17 2010-03-15 459.976 160,121 -38 7.07% 73,651,814
2010-03-16 2010-03-12 473.245 160,159 -345 7.07% 75,794,369
2010-03-15 2010-03-11 466.610 160,504 -136 7.09% 74,892,812
2010-03-12 2010-03-10 464.399 160,640 +45 7.09% 74,601,028
2010-03-11 2010-03-09 471.033 160,595 -280 7.09% 75,645,560
2010-03-08 2010-03-04 506.416 160,875 -268 7.10% 81,469,652
2010-03-05 2010-03-03 513.050 161,143 +3,744 7.11% 82,674,438
2010-03-04 2010-03-02 499.782 157,399 -144 6.95% 78,665,123
2010-03-03 2010-03-01 499.782 157,543 +5 6.95% 78,737,092
2010-03-02 2010-02-26 501.993 157,538 +859 6.95% 79,082,976
2010-03-01 2010-02-25 499.782 156,679 -399 6.92% 78,305,280
2010-02-26 2010-02-24 455.553 157,078 -17 6.93% 71,557,375
2010-02-24 2010-02-22 424.593 157,095 -135 6.93% 66,701,471
2010-02-23 2010-02-19 415.748 157,230 -46 6.94% 65,367,983
2010-02-18 2010-02-12 409.113 157,276 +91 6.94% 64,343,696
2010-02-17 2010-02-11 417.959 157,185 +145 6.94% 65,696,877
2010-02-12 2010-02-10 420.170 157,040 +671 6.93% 65,983,554
2010-02-11 2010-02-09 380.365 156,369 +1,396 6.90% 59,477,256
2010-02-10 2010-02-08 395.845 154,973 +100 6.84% 61,345,243
2010-02-09 2010-02-05 466.610 154,873 -46 6.84% 72,265,329
2010-02-05 2010-02-03 486.513 154,919 -1,866 6.84% 75,370,116
2010-02-04 2010-02-02 479.879 156,785 -516 6.92% 75,237,796
2010-02-03 2010-02-01 471.033 157,301 -1,031 6.94% 74,093,977
2010-02-02 2010-01-29 486.513 158,332 -52 6.99% 77,030,585
2010-02-01 2010-01-28 495.359 158,384 +904 6.99% 78,456,900
2010-01-29 2010-01-27 488.724 157,480 +105 6.95% 76,964,331
2010-01-27 2010-01-25 508.627 157,375 +181 6.95% 80,045,219
2010-01-26 2010-01-22 513.050 157,194 +479 6.94% 80,648,403
2010-01-25 2010-01-21 521.896 156,715 +335 6.92% 81,788,904
2010-01-22 2010-01-20 532.953 156,380 +54 6.90% 83,343,181
2010-01-21 2010-01-19 521.896 156,326 +497 6.90% 81,585,887
2010-01-20 2010-01-18 510.839 155,829 +181 6.88% 79,603,485
2010-01-19 2010-01-15 506.416 155,648 +118 6.87% 78,822,616
2010-01-18 2010-01-14 490.936 155,530 +552 6.87% 76,355,261
2010-01-15 2010-01-13 488.724 154,978 +171 6.84% 75,741,542
2010-01-14 2010-01-12 499.782 154,807 +5,193 6.83% 77,369,689
2010-01-13 2010-01-11 504.204 149,614 +5,666 6.60% 75,436,043
2010-01-12 2010-01-08 506.416 143,948 +452 6.35% 72,897,551
2010-01-11 2010-01-07 517.473 143,496 -4 6.33% 74,255,303
2010-01-08 2010-01-06 526.319 143,500 +107 6.33% 75,526,729
2010-01-06 2010-01-04 513.050 143,393 -588 6.33% 73,567,798
2010-01-05 2009-12-31 526.319 143,981 +4,697 6.36% 75,779,889
2010-01-04 2009-12-29 493.147 139,284 -942 6.15% 68,687,532
2009-12-29 2009-12-24 497.570 140,226 -1,592 6.19% 69,772,275
2009-12-28 2009-12-22 484.302 141,818 -45 6.26% 68,682,689
2009-12-23 2009-12-21 477.667 141,863 +91 6.26% 67,763,325
2009-12-22 2009-12-18 501.993 141,772 -633 6.26% 71,168,554
2009-12-21 2009-12-17 495.359 142,405 -760 6.29% 70,541,563
2009-12-18 2009-12-16 552.856 143,165 -3,844 6.32% 79,149,593
2009-12-17 2009-12-15 535.164 147,009 -2,946 6.49% 78,673,978
2009-12-16 2009-12-14 544.010 149,955 -3,708 6.62% 81,577,028
2009-12-15 2009-12-11 563.913 153,663 -147 6.78% 86,652,542
2009-12-14 2009-12-10 539.587 153,810 -289 6.79% 82,993,909
2009-12-11 2009-12-09 563.913 154,099 +723 6.80% 86,898,408
2009-12-10 2009-12-08 586.027 153,376 -197 6.77% 89,882,491
2009-12-09 2009-12-07 586.027 153,573 +2,659 6.78% 89,997,938
2009-12-08 2009-12-04 552.856 150,914 +1,434 6.66% 83,433,672
2009-12-07 2009-12-03 482.090 149,480 +317 6.60% 72,062,845
2009-12-03 2009-12-01 482.090 149,163 +1,221 6.58% 71,910,022
2009-12-02 2009-11-30 488.724 147,942 -1,292 6.53% 72,302,877
2009-12-01 2009-11-27 453.342 149,234 +127 6.59% 67,653,997
2009-11-30 2009-11-26 493.147 149,107 +45 6.58% 73,531,718
2009-11-27 2009-11-25 493.147 149,062 -74 6.58% 73,509,527
2009-11-26 2009-11-24 466.610 149,136 +317 6.58% 69,588,386
2009-11-25 2009-11-23 490.936 148,819 -661 6.57% 73,060,590
2009-11-24 2009-11-20 499.782 149,480 -27 6.60% 74,707,353
2009-11-23 2009-11-19 499.782 149,507 +45 6.60% 74,720,847
2009-11-20 2009-11-18 508.627 149,462 -18 6.60% 76,020,452
2009-11-19 2009-11-17 501.993 149,480 -262 6.60% 75,037,916
2009-11-18 2009-11-16 519.684 149,742 -190 6.61% 77,818,582
2009-11-17 2009-11-13 532.953 149,932 +4 6.62% 79,906,700
2009-11-16 2009-11-12 506.416 149,928 +72 6.62% 75,925,918
2009-11-13 2009-11-11 479.879 149,856 -45 6.62% 71,912,716
2009-11-12 2009-11-10 473.245 149,901 +311 6.62% 70,939,827
2009-11-11 2009-11-09 486.513 149,590 +758 6.60% 72,777,488
2009-11-10 2009-11-06 453.342 148,832 +52 6.57% 67,471,754
2009-11-06 2009-11-04 435.650 148,780 +46 6.57% 64,816,056
2009-11-05 2009-11-03 424.593 148,734 -227 6.57% 63,151,447
2009-11-02 2009-10-29 413.536 148,961 +95 6.58% 61,600,751
2009-10-30 2009-10-28 420.170 148,866 -100 6.57% 62,549,082
2009-10-28 2009-10-23 444.496 148,966 -156 6.58% 66,214,794
2009-10-27 2009-10-22 440.073 149,122 -45 6.58% 65,624,592
2009-10-23 2009-10-21 424.593 149,167 -490 6.58% 63,335,296
2009-10-22 2009-10-20 431.227 149,657 +63 6.61% 64,536,211
2009-10-21 2009-10-19 433.439 149,594 -408 6.60% 64,839,860
2009-10-20 2009-10-16 415.748 150,002 -46 6.62% 62,362,960
2009-10-19 2009-10-15 426.805 150,048 -16 6.62% 64,041,182
2009-10-15 2009-10-13 435.650 150,064 -271 6.62% 65,375,431
2009-10-14 2009-10-12 440.073 150,335 +18 6.64% 66,158,401
2009-10-13 2009-10-09 446.707 150,317 +32 6.64% 67,147,723
2009-10-12 2009-10-08 409.113 150,285 +55 6.63% 61,483,585
2009-10-09 2009-10-07 398.056 150,230 +54 6.63% 59,799,974
2009-10-08 2009-10-06 391.422 150,176 +136 6.63% 58,782,171
2009-10-06 2009-10-02 411.325 150,040 -254 6.62% 61,715,154
2009-10-05 2009-09-30 424.593 150,294 -90 6.63% 63,813,812
2009-10-02 2009-09-29 440.073 150,384 -9 7.26% 66,179,964
2009-09-30 2009-09-28 404.690 150,393 -317 7.26% 60,862,604
2009-09-29 2009-09-25 444.496 150,710 -477 7.28% 66,989,995
2009-09-28 2009-09-24 413.536 151,187 -461 7.30% 62,521,282
2009-09-25 2009-09-23 349.405 151,648 -398 7.32% 52,986,544
2009-09-22 2009-09-18 351.616 152,046 +638 7.34% 53,461,845
2009-09-21 2009-09-17 356.039 151,408 -602 7.31% 53,907,168
2009-09-17 2009-09-15 351.616 152,010 -610 7.34% 53,449,187
2009-09-16 2009-09-14 344.982 152,620 +45 7.37% 52,651,151
2009-09-14 2009-09-10 351.616 152,575 -372 7.37% 53,647,850
2009-09-10 2009-09-08 351.616 152,947 +63 7.38% 53,778,651
2009-09-09 2009-09-07 349.405 152,884 +745 7.38% 53,418,408
2009-09-08 2009-09-04 353.828 152,139 -2,977 7.34% 53,830,989
2009-09-07 2009-09-03 356.039 155,116 -3,218 7.49% 55,227,361
2009-09-04 2009-09-02 347.193 158,334 +633 7.64% 54,972,521
2009-09-03 2009-09-01 358.251 157,701 -226 7.61% 56,496,466
2009-09-02 2009-08-31 362.673 157,927 -588 7.62% 57,275,917
2009-09-01 2009-08-28 364.885 158,515 -2,163 7.65% 57,839,713
2009-08-31 2009-08-27 353.828 160,678 +45 7.76% 56,852,324
2009-08-28 2009-08-26 336.136 160,633 +11,714 8.66% 53,994,581
2009-08-25 2009-08-21 442.285 148,919 +257 8.03% 65,864,580
2009-08-24 2009-08-20 429.016 148,662 +22 8.02% 63,778,385
2009-08-21 2009-08-19 424.593 148,640 +226 8.02% 63,111,535
2009-08-19 2009-08-17 462.187 148,414 -29 8.00% 68,595,081
2009-08-17 2009-08-13 477.667 148,443 -45 8.00% 70,906,377
2009-08-14 2009-08-12 479.879 148,488 -22 8.55% 71,256,241
2009-08-13 2009-08-11 473.245 148,510 -447 8.55% 70,281,544
2009-08-12 2009-08-10 482.090 148,957 +519 8.58% 71,810,712
2009-08-11 2009-08-07 506.416 148,438 -90 8.55% 75,171,358
2009-08-10 2009-08-06 537.376 148,528 +90 8.55% 79,815,351
2009-08-07 2009-08-05 544.010 148,438 -246 8.55% 80,751,764
2009-08-06 2009-08-04 552.856 148,684 -31 8.56% 82,200,804
2009-08-05 2009-08-03 574.970 148,715 -1,038 8.56% 85,506,660
2009-08-04 2009-07-31 530.742 149,753 +100 8.62% 79,480,134
2009-07-31 2009-07-29 535.164 149,653 -919 8.62% 80,088,952
2009-07-30 2009-07-28 563.913 150,572 +54 8.67% 84,909,487
2009-07-29 2009-07-27 541.799 150,518 +823 8.67% 81,550,446
2009-07-28 2009-07-24 510.839 149,695 +136 8.62% 76,470,001
2009-07-27 2009-07-23 510.839 149,559 +108 8.61% 76,400,527
2009-07-24 2009-07-22 508.627 149,451 +154 8.60% 76,014,857
2009-07-23 2009-07-21 515.262 149,297 -166 8.60% 76,927,004
2009-07-22 2009-07-20 530.742 149,463 -87 8.61% 79,326,219
2009-07-21 2009-07-17 521.896 149,550 +316 8.61% 78,049,521
2009-07-20 2009-07-16 495.359 149,234 -132 8.59% 73,924,368
2009-07-17 2009-07-15 510.839 149,366 +42 8.60% 76,301,935
2009-07-15 2009-07-13 486.513 149,324 -9 8.60% 72,648,076
2009-07-14 2009-07-10 499.782 149,333 -271 8.60% 74,633,885
2009-07-13 2009-07-09 506.416 149,604 +92 8.61% 75,761,839
2009-07-10 2009-07-08 508.627 149,512 +90 8.61% 76,045,883
2009-07-09 2009-07-07 517.473 149,422 -591 8.60% 77,321,847
2009-07-08 2009-07-06 510.839 150,013 -362 8.64% 76,632,447
2009-07-07 2009-07-03 517.473 150,375 +114 8.66% 77,814,999
2009-07-06 2009-07-02 515.262 150,261 +18 8.65% 77,423,717
2009-07-03 2009-06-30 524.107 150,243 -380 8.65% 78,743,445
2009-07-02 2009-06-29 546.221 150,623 -678 8.67% 82,273,518
2009-06-30 2009-06-26 552.856 151,301 +497 8.71% 83,647,627
2009-06-26 2009-06-24 541.799 150,804 -182 8.68% 81,705,401
2009-06-25 2009-06-23 510.839 150,986 +108 8.69% 77,129,493
2009-06-24 2009-06-22 530.742 150,878 -134 8.69% 80,077,219
2009-06-23 2009-06-19 546.221 151,012 +290 8.69% 82,485,998
2009-06-22 2009-06-18 539.587 150,722 +832 8.68% 81,327,663
2009-06-19 2009-06-17 537.376 149,890 -45 8.63% 80,547,256
2009-06-18 2009-06-16 519.684 149,935 -64 8.63% 77,918,881
2009-06-17 2009-06-15 532.953 149,999 -485 8.64% 79,942,408
2009-06-16 2009-06-12 552.856 150,484 -385 8.66% 83,195,944
2009-06-15 2009-06-11 574.970 150,869 -3 8.69% 86,745,145
2009-06-12 2009-06-10 586.027 150,872 +643 8.69% 88,415,079
2009-06-11 2009-06-09 597.084 150,229 +1,511 8.65% 89,699,363
2009-06-10 2009-06-08 586.027 148,718 -2,769 8.56% 87,152,777
2009-06-09 2009-06-05 563.913 151,487 -230 8.72% 85,425,468
2009-06-08 2009-06-04 515.262 151,717 +448 8.73% 78,173,937
2009-06-05 2009-06-03 497.570 151,269 -1,937 9.11% 75,266,942
2009-06-04 2009-06-02 466.610 153,206 -155 9.23% 71,487,490
2009-06-03 2009-06-01 519.684 153,361 +266 9.24% 79,699,320
2009-06-02 2009-05-29 508.627 153,095 -118 9.22% 77,868,294
2009-06-01 2009-05-27 528.530 153,213 -105 9.23% 80,977,681
2009-05-29 2009-05-26 530.742 153,318 -365 9.24% 81,372,228
2009-05-27 2009-05-25 550.644 153,683 +190 10.75% 84,624,672
2009-05-26 2009-05-22 528.530 153,493 -548 10.74% 81,125,670
2009-05-25 2009-05-21 532.953 154,041 +2,816 10.78% 82,096,604
2009-05-21 2009-05-19 641.313 151,225 +371 10.58% 96,982,508
2009-05-20 2009-05-18 641.313 150,854 -959 10.56% 96,744,581
2009-05-19 2009-05-15 652.370 151,813 +932 10.62% 99,038,214
2009-05-15 2009-05-13 619.198 150,881 -740 10.56% 93,425,279
2009-05-14 2009-05-12 619.198 151,621 +241 10.61% 93,883,486
2009-05-13 2009-05-11 619.198 151,380 -80 10.59% 93,734,259
2009-05-12 2009-05-08 619.198 151,460 -334 10.60% 93,783,795
2009-05-11 2009-05-07 574.970 151,794 -141 10.62% 87,276,993
2009-04-28 2009-04-24 371.519 151,935 -108 10.63% 56,446,749
2009-04-27 2009-04-23 349.405 152,043 +63 10.64% 53,124,559
2009-04-22 2009-04-20 373.730 151,980 +45 10.64% 56,799,559
2009-04-20 2009-04-16 406.902 151,935 -99 10.63% 61,822,629
2009-04-16 2009-04-14 340.559 152,034 -24 9.86% 51,776,568
2009-04-15 2009-04-09 309.599 152,058 -136 9.86% 47,077,038
2009-04-09 2009-04-07 311.811 152,194 -114 9.87% 47,455,709
2009-04-07 2009-04-03 318.445 152,308 +28 9.88% 48,501,707
2009-04-06 2009-04-02 318.445 152,280 +271 9.88% 48,492,791
2009-04-02 2009-03-31 294.119 152,009 -25 9.86% 44,708,774
2009-03-27 2009-03-25 305.176 152,034 +14 9.86% 46,397,185
2009-03-26 2009-03-24 298.542 152,020 +60 9.86% 45,384,371
2009-03-24 2009-03-20 260.948 151,960 -9 9.85% 39,653,645
2009-03-23 2009-03-19 278.639 151,969 -46 9.86% 42,344,535
2009-03-16 2009-03-12 243.257 152,015 -184 9.86% 36,978,641
2009-03-13 2009-03-11 249.891 152,199 +4 9.87% 38,033,129
2009-03-12 2009-03-10 249.891 152,195 -37 9.87% 38,032,130
2009-03-09 2009-03-05 265.371 152,232 +122,342 9.87% 40,397,921
2009-03-06 2009-03-04 287.485 29,890 -252 1.94% 8,592,926
2009-03-04 2009-03-02 287.485 30,142 +281 1.95% 8,665,373
2009-03-03 2009-02-27 302.965 29,861 -33 1.94% 9,046,836
2009-03-02 2009-02-26 307.388 29,894 -2,361 1.94% 9,189,051
2009-02-27 2009-02-25 351.616 32,255 +1,438 2.09% 11,341,382
2009-02-25 2009-02-23 296.331 30,817 +212 2.00% 9,132,023
2009-02-23 2009-02-19 287.485 30,605 +337 1.98% 8,798,478
2009-02-20 2009-02-18 309.599 30,268 +180 1.96% 9,370,949
2009-02-19 2009-02-17 307.388 30,088 +114 1.95% 9,248,684
2009-02-18 2009-02-16 318.445 29,974 +172 1.94% 9,545,068
2009-02-17 2009-02-13 311.811 29,802 +91 1.93% 9,292,581
2009-02-13 2009-02-11 320.656 29,711 +45 1.93% 9,527,020
2009-02-12 2009-02-10 331.713 29,666 +192 1.92% 9,840,611
2009-02-11 2009-02-09 305.176 29,474 +45 1.91% 8,994,768
2009-02-09 2009-02-05 280.851 29,429 +3 1.91% 8,265,156
2009-02-05 2009-02-03 269.794 29,426 +24 1.91% 7,938,947
2009-01-22 2009-01-20 289.696 29,402 +81 1.91% 8,517,654
2009-01-21 2009-01-19 305.176 29,321 +46 1.90% 8,948,076
2009-01-20 2009-01-16 305.176 29,275 +90 1.90% 8,934,038
2009-01-12 2009-01-08 342.771 29,185 -49 1.89% 10,003,759
2009-01-09 2009-01-07 351.616 29,234 +60 1.90% 10,279,150
2009-01-08 2009-01-06 364.885 29,174 -18 1.89% 10,645,149
2009-01-07 2009-01-05 327.291 29,192 -45 1.89% 9,554,267
2009-01-06 2009-01-02 300.754 29,237 +54 1.90% 8,793,131
2009-01-02 2008-12-29 276.428 29,183 -141 1.89% 8,066,995
2008-12-29 2008-12-22 285.274 29,324 -82 1.90% 8,365,362
2008-12-23 2008-12-19 296.331 29,406 -407 1.91% 8,713,900
2008-12-19 2008-12-17 280.851 29,813 -90 1.93% 8,373,002
2008-12-17 2008-12-15 272.005 29,903 -89 1.94% 8,133,766
2008-12-16 2008-12-12 272.005 29,992 +131 1.94% 8,157,975
2008-12-15 2008-12-11 291.908 29,861 -413 1.94% 8,716,660
2008-12-12 2008-12-10 265.371 30,274 -515 1.96% 8,033,834
2008-12-11 2008-12-09 234.411 30,789 -208 2.00% 7,217,275
2008-12-10 2008-12-08 252.102 30,997 -572 2.01% 7,814,413
2008-12-09 2008-12-05 214.508 31,569 +45 2.05% 6,771,804
2008-12-08 2008-12-04 214.508 31,524 -166 2.04% 6,762,151
2008-12-05 2008-12-03 225.565 31,690 -827 2.06% 7,148,159
2008-12-04 2008-12-02 216.719 32,517 -65 2.11% 7,047,066
2008-12-03 2008-12-01 221.142 32,582 -524 2.11% 7,205,258
2008-12-02 2008-11-28 210.085 33,106 -91 2.15% 6,955,080
2008-12-01 2008-11-27 205.662 33,197 -4,752 2.15% 6,827,373
2008-11-28 2008-11-26 207.874 37,949 -10 2.46% 7,888,601
2008-11-26 2008-11-24 210.085 37,959 +27 2.46% 7,974,623
2008-11-20 2008-11-18 227.777 37,932 -183 2.46% 8,640,021
2008-11-18 2008-11-14 243.257 38,115 -597 2.47% 9,271,723
2008-11-14 2008-11-12 247.679 38,712 -51 2.51% 9,588,164
2008-11-13 2008-11-11 249.891 38,763 -48 2.51% 9,686,517
2008-11-12 2008-11-10 263.159 38,811 +5 2.52% 10,213,477
2008-11-11 2008-11-07 238.834 38,806 -163 2.52% 9,268,180
2008-11-10 2008-11-06 223.354 38,969 -474 2.53% 8,703,871
2008-11-07 2008-11-05 258.736 39,443 -524 2.56% 10,205,343
2008-11-06 2008-11-04 252.102 39,967 -264 2.59% 10,075,769
2008-11-05 2008-11-03 254.314 40,231 -1,033 2.61% 10,231,292
2008-11-04 2008-10-31 223.354 41,264 -114 2.68% 9,216,468
2008-10-31 2008-10-29 205.662 41,378 -6 2.68% 8,509,896
2008-10-29 2008-10-27 227.777 41,384 -1,331 2.68% 9,426,305
2008-10-28 2008-10-24 238.834 42,715 -18 2.77% 10,201,781
2008-10-21 2008-10-17 285.274 42,733 -35 2.77% 12,190,595
2008-10-20 2008-10-16 298.542 42,768 -32 2.77% 12,768,049
2008-10-17 2008-10-15 318.445 42,800 -54 2.78% 13,629,442
2008-10-15 2008-10-13 331.713 42,854 -729 2.78% 14,215,248
2008-10-13 2008-10-09 331.713 43,583 +67 2.83% 14,457,067
2008-10-10 2008-10-08 320.656 43,516 +4,522 2.82% 13,953,681
2008-10-06 2008-10-02 398.056 38,994 -136 2.53% 15,521,801
2008-10-03 2008-09-30 336.136 39,130 -78 2.54% 13,153,013
2008-10-02 2008-09-29 336.136 39,208 -32 2.54% 13,179,232
2008-09-30 2008-09-26 373.730 39,240 +103 2.54% 14,665,184
2008-09-25 2008-09-23 367.096 39,137 -87 2.54% 14,367,045
2008-09-23 2008-09-19 333.925 39,224 +32 2.54% 13,097,869
2008-09-22 2008-09-18 318.445 39,192 -235 2.54% 12,480,493
2008-09-19 2008-09-17 320.656 39,427 -87 2.56% 12,642,517
2008-09-16 2008-09-11 420.170 39,514 -229 2.56% 16,602,612
2008-09-12 2008-09-10 440.073 39,743 -9 2.58% 17,489,828
2008-09-11 2008-09-09 453.342 39,752 -154 2.58% 18,021,240
2008-09-10 2008-09-08 453.342 39,906 +45 2.59% 18,091,054
2008-09-09 2008-09-05 451.130 39,861 +154 2.58% 17,982,504
2008-09-05 2008-09-03 521.896 39,707 -53 2.57% 20,722,918
2008-09-04 2008-09-02 574.970 39,760 +46 2.58% 22,860,806
2008-09-03 2008-09-01 563.913 39,714 -91 2.58% 22,395,235
2008-09-01 2008-08-28 563.913 39,805 +13 2.58% 22,446,551
2008-08-28 2008-08-26 532.953 39,792 -195 2.58% 21,207,263
2008-08-27 2008-08-25 526.319 39,987 -40 2.59% 21,045,905
2008-08-26 2008-08-21 501.993 40,027 -226 2.60% 20,093,275
2008-08-21 2008-08-19 479.879 40,253 -62 2.61% 19,316,561
2008-08-20 2008-08-18 468.822 40,315 +18 2.61% 18,900,546
2008-08-19 2008-08-15 468.822 40,297 -121 2.61% 18,892,107
2008-08-14 2008-08-12 464.399 40,418 -90 2.62% 18,770,072
2008-08-08 2008-08-05 517.473 40,508 -136 2.63% 20,961,795
2008-08-07 2008-08-04 524.107 40,644 -2 2.64% 21,301,815
2008-08-05 2008-08-01 526.319 40,646 -43 2.64% 21,392,749
2008-07-31 2008-07-29 552.856 40,689 +99 2.64% 22,495,147
2008-07-30 2008-07-28 552.856 40,590 -36 2.63% 22,440,415
2008-07-29 2008-07-25 563.913 40,626 -514 2.63% 22,909,524
2008-07-28 2008-07-24 574.970 41,140 +46 2.67% 23,654,265
2008-07-25 2008-07-23 597.084 41,094 +90 2.66% 24,536,578
2008-07-24 2008-07-22 550.644 41,004 +29 2.66% 22,578,620
2008-07-23 2008-07-21 552.856 40,975 -443 2.66% 22,653,264
2008-07-18 2008-07-16 552.856 41,418 -127 2.69% 22,898,179
2008-07-17 2008-07-15 574.970 41,545 -45 2.69% 23,887,128
2008-07-15 2008-07-11 630.256 41,590 -15 2.70% 26,212,328
2008-07-14 2008-07-10 619.198 41,605 +26 2.70% 25,761,751
2008-07-11 2008-07-09 619.198 41,579 +52 2.70% 25,745,652
2008-07-10 2008-07-08 608.141 41,527 +73 2.69% 25,254,285
2008-07-09 2008-07-07 641.313 41,454 +59 2.69% 26,584,975
2008-07-08 2008-07-04 608.141 41,395 -76 2.68% 25,174,010
2008-07-07 2008-07-03 597.084 41,471 +118 2.69% 24,761,679
2008-07-04 2008-07-02 630.256 41,353 -110 2.68% 26,062,958
2008-07-03 2008-06-30 652.370 41,463 -111 2.69% 27,049,208
2008-06-30 2008-06-26 685.541 41,574 -125 2.70% 28,500,687
2008-06-27 2008-06-25 685.541 41,699 -18 2.70% 28,586,379
2008-06-26 2008-06-24 685.541 41,717 -12 2.71% 28,598,719
2008-06-25 2008-06-23 696.598 41,729 +70 2.71% 29,068,348
2008-06-24 2008-06-20 718.712 41,659 -235 2.70% 29,940,843
2008-06-23 2008-06-19 696.598 41,894 +121 2.72% 29,183,287
2008-06-20 2008-06-18 718.712 41,773 +136 2.71% 30,022,776
2008-06-18 2008-06-16 663.427 41,637 -98 2.70% 27,623,106
2008-06-17 2008-06-13 652.370 41,735 +217 2.71% 27,226,653
2008-06-16 2008-06-12 685.541 41,518 -117 2.69% 28,462,296
2008-06-13 2008-06-11 729.770 41,635 -369 2.70% 30,383,957
2008-06-12 2008-06-10 762.941 42,004 +175 2.72% 32,046,571
2008-06-11 2008-06-06 818.227 41,829 +45 2.71% 34,225,596
2008-06-10 2008-06-05 829.284 41,784 -171 2.71% 34,650,787
2008-06-06 2008-06-04 807.169 41,955 -185 2.72% 33,864,792
2008-06-05 2008-06-03 873.512 42,140 +141 2.73% 36,809,799
2008-06-04 2008-06-02 895.626 41,999 +91 2.72% 37,615,409
2008-06-03 2008-05-30 906.683 41,908 -254 2.72% 37,997,289
2008-06-02 2008-05-29 895.626 42,162 +234 2.73% 37,761,396
2008-05-30 2008-05-28 895.626 41,928 -1,058 2.72% 37,551,820
2008-05-29 2008-05-27 928.798 42,986 -143 2.79% 39,925,296
2008-05-28 2008-05-26 928.798 43,129 +11 2.80% 40,058,114
2008-05-27 2008-05-23 939.855 43,118 +956 2.80% 40,524,658
2008-05-26 2008-05-22 906.683 42,162 +47 2.73% 38,227,587
2008-05-23 2008-05-21 895.626 42,115 +46 2.73% 37,719,302
2008-05-22 2008-05-20 895.626 42,069 -268 2.73% 37,678,103
2008-05-21 2008-05-19 928.798 42,337 -168 2.75% 39,322,506
2008-05-20 2008-05-16 950.912 42,505 +369 2.76% 40,418,510
2008-05-19 2008-05-15 939.855 42,136 -29 2.73% 39,601,721
2008-05-16 2008-05-14 1006.197 42,165 +872 2.73% 42,426,316
2008-05-15 2008-05-13 939.855 41,293 -313 2.68% 38,809,423
2008-05-14 2008-05-09 950.912 41,606 -248 2.70% 39,563,640
2008-05-13 2008-05-08 950.912 41,854 -141 2.71% 39,799,466
2008-05-09 2008-05-07 939.855 41,995 -1,621 2.72% 39,469,201
2008-05-08 2008-05-06 1017.255 43,616 +436 2.83% 44,368,575
2008-05-07 2008-05-05 1050.426 43,180 +2,010 2.80% 45,357,391
2008-05-06 2008-05-02 973.026 41,170 +338 2.67% 40,059,485
2008-05-05 2008-04-30 1050.426 40,832 +208 2.65% 42,890,991
2008-05-02 2008-04-29 884.569 40,624 -127 2.63% 35,934,739
2008-04-30 2008-04-28 851.398 40,751 -21 2.64% 34,695,314
2008-04-29 2008-04-25 862.455 40,772 +716 2.81% 35,164,014
2008-04-28 2008-04-24 840.341 40,056 -566 2.76% 33,660,688
2008-04-25 2008-04-23 807.169 40,622 -160 2.80% 32,788,835
2008-04-24 2008-04-22 785.055 40,782 -32 2.81% 32,016,120
2008-04-23 2008-04-21 796.112 40,814 +90 2.81% 32,492,526
2008-04-22 2008-04-18 818.227 40,724 -249 2.81% 33,321,456
2008-04-21 2008-04-17 818.227 40,973 -691 2.82% 33,525,195
2008-04-18 2008-04-16 829.284 41,664 +450 2.87% 34,551,273
2008-04-17 2008-04-15 807.169 41,214 +177 2.84% 33,266,679
2008-04-16 2008-04-14 796.112 41,037 +652 2.83% 32,670,059
2008-04-15 2008-04-11 840.341 40,385 +50 2.78% 33,937,161
2008-04-14 2008-04-10 840.341 40,335 +31 2.78% 33,895,144
2008-04-11 2008-04-09 851.398 40,304 -253 2.78% 34,314,739
2008-04-10 2008-04-08 884.569 40,557 +5 2.79% 35,875,473
2008-04-09 2008-04-07 840.341 40,552 +188 2.79% 34,077,497
2008-04-08 2008-04-03 829.284 40,364 -27 2.78% 33,473,204
2008-04-07 2008-04-02 840.341 40,391 +570 2.78% 33,942,203
2008-04-03 2008-04-01 906.683 39,821 -94 2.74% 36,105,041
2008-04-02 2008-03-31 762.941 39,915 -9 2.75% 30,452,787
2008-04-01 2008-03-28 751.884 39,924 +443 2.75% 30,018,209
2008-03-31 2008-03-27 718.712 39,481 -36 2.72% 28,375,487
2008-03-28 2008-03-26 718.712 39,517 -45 2.95% 28,401,361
2008-03-27 2008-03-25 729.770 39,562 +144 2.96% 28,871,144
2008-03-26 2008-03-20 718.712 39,418 -59 2.94% 28,330,208
2008-03-25 2008-03-19 729.770 39,477 +114 2.95% 28,809,114
2008-03-20 2008-03-18 652.370 39,363 -73 2.94% 25,679,232
2008-03-19 2008-03-17 718.712 39,436 -54 2.95% 28,343,145
2008-03-18 2008-03-14 840.341 39,490 +45 2.95% 33,185,056
2008-03-17 2008-03-13 917.741 39,445 -87 2.95% 36,200,276
2008-03-14 2008-03-12 961.969 39,532 -423 2.95% 38,028,558
2008-03-13 2008-03-11 1017.255 39,955 -89 2.98% 40,644,406
2008-03-12 2008-03-10 1017.255 40,044 -895 2.99% 40,734,942
2008-03-11 2008-03-07 939.855 40,939 +42 3.06% 38,476,714
2008-03-10 2008-03-06 973.026 40,897 +135 3.06% 39,793,849
2008-03-07 2008-03-05 973.026 40,762 -280 3.05% 39,662,490
2008-03-06 2008-03-04 1050.426 41,042 -54 3.07% 43,111,581
2008-03-05 2008-03-03 1072.540 41,096 -411 3.07% 44,077,110
2008-03-03 2008-02-28 1149.940 41,507 -132 3.10% 47,730,558
2008-02-29 2008-02-27 1172.054 41,639 +812 3.11% 48,803,164
2008-02-28 2008-02-26 1050.426 40,827 +684 3.05% 42,885,739
2008-02-27 2008-02-25 1083.597 40,143 -56 3.00% 43,498,845
2008-02-25 2008-02-21 1061.483 40,199 +157 3.00% 42,670,556
2008-02-22 2008-02-20 1083.597 40,042 -10,001 2.99% 43,389,402
2008-02-21 2008-02-19 1127.826 50,043 +151 3.74% 56,439,783
2008-02-20 2008-02-18 1039.369 49,892 -2,701 3.73% 51,856,188
2008-02-19 2008-02-15 961.969 52,593 -497 3.93% 50,592,836
2008-02-18 2008-02-14 873.512 53,090 -49 3.97% 46,374,756
2008-02-15 2008-02-13 851.398 53,139 +31 3.97% 45,242,430
2008-02-13 2008-02-11 862.455 53,108 +9 3.97% 45,803,258
2008-02-12 2008-02-06 939.855 53,099 -469 3.97% 49,905,348
2008-02-11 2008-02-04 1050.426 53,568 -94 4.00% 56,269,216
2008-02-05 2008-02-01 950.912 53,662 -231 4.01% 51,027,834
2008-02-04 2008-01-31 751.884 53,893 +271 4.03% 40,521,274
2008-02-01 2008-01-30 762.941 53,622 -54 4.01% 40,910,419
2008-01-31 2008-01-29 1028.312 53,676 +763 4.01% 55,195,658
2008-01-30 2008-01-28 1061.483 52,913 +1,588 3.95% 56,166,252
2008-01-29 2008-01-25 1371.082 51,325 +492 3.83% 70,370,797
2008-01-28 2008-01-24 1547.996 50,833 -311 3.80% 78,689,285
2008-01-25 2008-01-23 1791.253 51,144 -51 3.82% 91,611,824
2008-01-24 2008-01-22 1680.681 51,195 -119 3.83% 86,042,488
2008-01-23 2008-01-21 2211.423 51,314 -31 3.83% 113,476,959
2008-01-22 2008-01-18 2277.766 51,345 +6,152 3.84% 116,951,879
2008-01-21 2008-01-17 2432.565 45,193 +9 3.38% 109,934,923
2008-01-18 2008-01-16 2321.994 45,184 +190 3.38% 104,916,983
2008-01-17 2008-01-15 2454.680 44,994 -1,145 3.36% 110,445,850
2008-01-16 2008-01-14 2675.822 46,139 +27 3.45% 123,459,743
2008-01-15 2008-01-11 3073.878 46,112 +633 3.45% 141,742,660
2008-01-14 2008-01-10 3007.535 45,479 +1,349 3.40% 136,779,696
2008-01-11 2008-01-09 2874.850 44,130 +164 3.30% 126,867,125
2008-01-10 2008-01-08 2631.593 43,966 +165 3.29% 115,700,633
2008-01-09 2008-01-07 2498.908 43,801 +3,357 3.27% 109,454,668
2007-12-28 2007-12-24 2410.451 40,444 -1,516 3.44% 97,488,282
2007-12-27 2007-12-20 2366.223 41,960 -3,230 3.57% 99,286,700
2007-12-21 2007-12-19 2476.794 45,190 -53 3.84% 111,926,309
2007-12-20 2007-12-18 2498.908 45,243 -141 3.85% 113,058,093
2007-12-19 2007-12-17 2653.708 45,384 +114 3.86% 120,435,865
2007-12-18 2007-12-14 2720.050 45,270 +1,671 3.85% 123,136,676
2007-12-17 2007-12-13 2742.165 43,599 -195 3.71% 119,555,630
2007-12-14 2007-12-12 2742.165 43,794 -20 3.73% 120,090,352
2007-12-13 2007-12-11 2764.279 43,814 +434 3.73% 121,114,108
2007-12-12 2007-12-10 2720.050 43,380 +677 3.69% 117,995,781
2007-12-11 2007-12-07 2764.279 42,703 +12,478 3.63% 118,042,995
2007-12-10 2007-12-06 2985.421 30,225 -108 2.57% 90,234,351
2007-12-07 2007-12-05 2786.393 30,333 +534 2.58% 84,519,658
2007-12-06 2007-12-04 2963.307 29,799 -1,290 2.53% 88,303,579
2007-12-05 2007-12-03 2321.994 31,089 +208 2.64% 72,188,476
2007-12-04 2007-11-30 2299.880 30,881 +422 2.63% 71,022,591
2007-12-03 2007-11-29 2498.908 30,459 +1,065 2.59% 76,114,238
2007-11-30 2007-11-28 2167.195 29,394 +1,397 2.50% 63,702,516
2007-11-29 2007-11-27 3007.535 27,997 -5 2.38% 84,201,965
2007-11-28 2007-11-26 3317.134 28,002 +186 2.38% 92,886,400
2007-11-27 2007-11-23 3427.706 27,816 +201 2.37% 95,345,060
2007-11-26 2007-11-22 3361.363 27,615 +836 2.35% 92,824,038
2007-11-23 2007-11-21 3670.962 26,779 +474 2.28% 98,304,696
2007-11-22 2007-11-20 3936.333 26,305 +459 2.24% 103,545,237
2007-11-21 2007-11-19 3737.305 25,846 +653 2.20% 96,594,381
2007-11-20 2007-11-16 3958.447 25,193 +505 2.14% 99,725,159
2007-11-19 2007-11-15 4069.018 24,688 -185 2.10% 100,455,924
2007-11-16 2007-11-14 4754.559 24,873 +436 2.12% 118,260,156
2007-11-14 2007-11-12 4776.674 24,437 +13,591 2.08% 116,727,574
2007-11-09 2007-11-07 4776.674 10,846 +2,084 3.69% 51,807,802
2007-11-08 2007-11-06 4334.389 8,762 +322 2.98% 37,977,917
2007-11-07 2007-11-05 4887.245 8,440 -7 2.87% 41,248,346
2007-11-06 2007-11-02 3759.419 8,447 +1,173 2.87% 31,755,813
2007-11-05 2007-11-01 3538.277 7,274 -2 2.48% 25,737,425
2007-11-02 2007-10-31 3272.906 7,276 -20 2.48% 23,813,664
2007-11-01 2007-10-30 3538.277 7,296 +2,766 2.48% 25,815,267
2007-10-31 2007-10-29 2675.822 4,530 -1,815 1.54% 12,121,473
2007-10-30 2007-10-26 2228.009 6,345 -21,190 2.28% 14,136,715
2007-10-29 2007-10-25 1824.424 27,535 +224 2.48% 50,235,514
2007-10-26 2007-10-24 1769.138 27,311 +1,928 2.46% 48,316,939
2007-10-25 2007-10-23 1758.081 25,383 -332 2.28% 44,625,377
2007-10-24 2007-10-22 1769.138 25,715 +584 2.31% 45,493,394
2007-10-23 2007-10-18 1829.953 25,131 -1,194 2.26% 45,988,537
2007-10-22 2007-10-17 1653.039 26,325 -1,150 2.37% 43,516,243
2007-10-18 2007-10-16 1619.867 27,475 +579 2.47% 44,505,855
2007-10-17 2007-10-15 1708.324 26,896 +1,085 2.42% 45,947,089
2007-10-16 2007-10-12 1520.353 25,811 +282 2.32% 39,241,839
2007-10-15 2007-10-11 1210.754 25,529 -29 2.30% 30,909,341
2007-10-12 2007-10-10 1216.283 25,558 -173 2.30% 31,085,752
2007-10-11 2007-10-09 1194.168 25,731 +58 2.31% 30,727,147
2007-10-10 2007-10-08 1144.411 25,673 -87 2.31% 29,380,474
2007-10-09 2007-10-05 1155.469 25,760 +21 2.32% 29,764,869
2007-10-08 2007-10-04 1138.883 25,739 +217 2.31% 29,313,705
2007-10-05 2007-10-03 1149.940 25,522 -390 2.29% 29,348,767
2007-10-04 2007-10-02 1155.469 25,912 +14 2.33% 29,940,500
2007-10-03 2007-09-28 1199.697 25,898 +159 2.33% 31,069,752
2007-10-02 2007-09-27 1194.168 25,739 -14 2.31% 30,736,701
2007-09-28 2007-09-25 1155.469 25,753 +391 2.54% 29,756,781
2007-09-27 2007-09-24 1221.811 25,362 -102 2.50% 30,987,576
2007-09-25 2007-09-21 1194.168 25,464 -173 2.51% 30,408,304
2007-09-24 2007-09-20 1199.697 25,637 +72 2.52% 30,756,631
2007-09-21 2007-09-19 1194.168 25,565 +753 2.52% 30,528,915
2007-09-20 2007-09-18 1183.111 24,812 -90 2.44% 29,355,358
2007-09-18 2007-09-14 1172.054 24,902 -796 2.45% 29,186,493
2007-09-17 2007-09-13 1172.054 25,698 -195 2.53% 30,119,448
2007-09-14 2007-09-12 1183.111 25,893 +1,125 2.55% 30,634,301
2007-09-13 2007-09-11 1149.940 24,768 -578 2.44% 28,481,713
2007-09-12 2007-09-10 1199.697 25,346 -1,440 2.50% 30,407,519
2007-09-10 2007-09-06 989.612 26,786 +8,979 2.64% 26,507,741
2007-09-07 2007-09-05 1177.583 17,807 -203 1.75% 20,969,216
2007-09-06 2007-09-04 1011.726 18,010 +716 1.77% 18,221,186
2007-09-03 2007-08-30 1028.312 17,294 -152 1.70% 17,783,622
2007-08-31 2007-08-29 1006.197 17,446 +145 1.72% 17,554,121
2007-08-30 2007-08-28 1033.840 17,301 +391 1.70% 17,886,470
2007-08-29 2007-08-27 1144.411 16,910 +65 1.67% 19,351,997
2007-08-28 2007-08-24 1111.240 16,845 -15 1.66% 18,718,839
2007-08-24 2007-08-22 995.140 16,860 -231 1.66% 16,778,066
2007-08-23 2007-08-21 939.855 17,091 -297 1.68% 16,063,058
2007-08-22 2007-08-20 961.969 17,388 +44 1.71% 16,726,717
2007-08-21 2007-08-17 895.626 17,344 -65 1.93% 15,533,743
2007-08-20 2007-08-16 1044.897 17,409 -420 1.94% 18,190,618
2007-08-17 2007-08-15 1160.997 17,829 -2,084 1.99% 20,699,417
2007-08-16 2007-08-14 1199.697 19,913 +644 2.22% 23,889,566
2007-08-15 2007-08-13 1288.154 19,269 +413 2.15% 24,821,437
2007-08-14 2007-08-10 1100.183 18,856 -239 2.10% 20,745,049
2007-08-13 2007-08-09 1105.711 19,095 +94 2.13% 21,113,561
2007-08-10 2007-08-08 1243.925 19,001 +43 2.12% 23,635,827
2007-08-09 2007-08-07 1232.868 18,958 +415 2.11% 23,372,718
2007-08-08 2007-08-06 1431.896 18,543 -174 2.07% 26,551,655
2007-08-07 2007-08-03 1547.996 18,717 +615 2.08% 28,973,843
2007-08-06 2007-08-02 1542.468 18,102 +1,881 2.02% 27,921,747
2007-08-03 2007-08-01 1514.825 16,221 +51 1.81% 24,571,972
2007-08-02 2007-07-31 1603.282 16,170 -485 1.80% 25,925,065
2007-08-01 2007-07-30 1448.482 16,655 -268 1.85% 24,124,469
2007-07-31 2007-07-27 1509.296 16,923 +3,054 1.88% 25,541,819
2007-07-30 2007-07-26 1575.639 13,869 +1,382 2.86% 21,852,536
2007-07-27 2007-07-25 1630.924 12,487 +72 2.58% 20,365,354
2007-07-26 2007-07-24 1675.153 12,415 +434 2.56% 20,797,023
2007-07-25 2007-07-23 1747.024 11,981 +4,084 2.47% 20,931,096
2007-07-24 2007-07-20 1664.096 7,897 -1,318 1.63% 13,141,365
2007-07-23 2007-07-19 1492.711 9,215 -94 1.90% 13,755,327
2007-07-19 2007-07-17 1525.882 9,309 +130 1.92% 14,204,434
2007-07-18 2007-07-16 1536.939 9,179 +760 1.90% 14,107,563
2007-07-17 2007-07-13 1531.410 8,419 -188 1.74% 12,892,944
2007-07-16 2007-07-12 1559.053 8,607 +456 1.78% 13,418,771
2007-07-13 2007-07-11 1586.696 8,151 +7 1.68% 12,933,159
2007-07-12 2007-07-10 1531.410 8,144 -327 1.68% 12,471,806
2007-07-11 2007-07-09 1547.996 8,471 +404 1.75% 13,113,075
2007-07-10 2007-07-06 1503.768 8,067 -435 1.67% 12,130,893
2007-07-09 2007-07-05 1437.425 8,502 -303 1.76% 12,220,987
2007-07-06 2007-07-04 1360.025 8,805 +441 1.82% 11,975,021
2007-07-05 2007-07-03 1288.154 8,364 +695 1.73% 10,774,119
2007-07-04 2007-06-29 1398.725 7,669 -391 1.58% 10,726,822
2007-06-29 2007-06-27 1520.353 8,060 +1 1.66% 12,254,048
2007-06-28 2007-06-26 1520.353 8,059 -1,267 1.66% 12,252,527
2007-06-27 2007-06-25 1525.882 9,326 +1,183 1.93% 14,230,374
2007-06-26 2007-06-22 1111.240 8,143 1.68% 9,048,828

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