History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: XINKONG INTERNATIONAL SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.270 31,466 +0 0.01% 8,496
2025-10-13 2025-10-09 0.275 31,466 +0 0.01% 8,653
2025-10-10 2025-10-08 0.275 31,466 +0 0.01% 8,653
2025-10-09 2025-10-06 0.280 31,466 +0 0.01% 8,810
2025-10-08 2025-10-03 0.280 31,466 +0 0.01% 8,810
2025-10-06 2025-10-02 0.280 31,466 +0 0.01% 8,810
2025-10-03 2025-09-30 0.275 31,466 +0 0.01% 8,653
2025-10-02 2025-09-29 0.275 31,466 +0 0.01% 8,653
2025-09-30 2025-09-26 0.270 31,466 +0 0.01% 8,496
2025-09-29 2025-09-25 0.270 31,466 +0 0.01% 8,496
2025-09-26 2025-09-24 0.260 31,466 +0 0.01% 8,181
2025-09-25 2025-09-23 0.265 31,466 +0 0.01% 8,338
2025-09-24 2025-09-22 0.255 31,466 +0 0.01% 8,024
2025-09-23 2025-09-19 0.265 31,466 +0 0.01% 8,338
2025-09-22 2025-09-18 0.255 31,466 +0 0.01% 8,024
2025-09-19 2025-09-17 0.255 31,466 +0 0.01% 8,024
2025-09-18 2025-09-16 0.255 31,466 +0 0.01% 8,024
2025-09-17 2025-09-15 0.255 31,466 +0 0.01% 8,024
2025-09-16 2025-09-12 0.249 31,466 +0 0.01% 7,835
2025-09-15 2025-09-11 0.248 31,466 +0 0.01% 7,804
2025-09-12 2025-09-10 0.248 31,466 +0 0.01% 7,804
2025-09-11 2025-09-09 0.250 31,466 +0 0.01% 7,866
2025-09-10 2025-09-08 0.248 31,466 +0 0.01% 7,804
2025-09-09 2025-09-05 0.265 31,466 +0 0.01% 8,338
2025-09-08 2025-09-04 0.260 31,466 +0 0.01% 8,181
2025-09-05 2025-09-03 0.265 31,466 +0 0.01% 8,338
2025-09-04 2025-09-02 0.265 31,466 +0 0.01% 8,338
2025-09-03 2025-09-01 0.270 31,466 +0 0.01% 8,496
2025-09-02 2025-08-29 0.270 31,466 +0 0.01% 8,496
2025-09-01 2025-08-28 0.265 31,466 +0 0.01% 8,338
2025-08-29 2025-08-27 0.270 31,466 +0 0.01% 8,496
2025-08-28 2025-08-26 0.265 31,466 +0 0.01% 8,338
2025-08-27 2025-08-25 0.290 31,466 +0 0.01% 9,125
2025-08-26 2025-08-22 0.280 31,466 +0 0.01% 8,810
2025-08-25 2025-08-21 0.285 31,466 +0 0.01% 8,968
2025-08-22 2025-08-20 0.280 31,466 +0 0.01% 8,810
2025-08-21 2025-08-19 0.280 31,466 +0 0.01% 8,810
2025-08-20 2025-08-18 0.270 31,466 +0 0.01% 8,496
2025-08-19 2025-08-15 0.280 31,466 +0 0.01% 8,810
2025-08-18 2025-08-14 0.285 31,466 +0 0.01% 8,968
2025-08-15 2025-08-13 0.290 31,466 +0 0.01% 9,125
2025-08-14 2025-08-12 0.290 31,466 +0 0.01% 9,125
2025-08-13 2025-08-11 0.290 31,466 +0 0.01% 9,125
2025-08-12 2025-08-08 0.280 31,466 +0 0.01% 8,810
2025-08-11 2025-08-07 0.265 31,466 +0 0.01% 8,338
2025-08-08 2025-08-06 0.270 31,466 +0 0.01% 8,496
2025-08-07 2025-08-05 0.270 31,466 +0 0.01% 8,496
2025-08-06 2025-08-04 0.255 31,466 +0 0.01% 8,024
2025-08-05 2025-08-01 0.265 31,466 +0 0.01% 8,338
2025-08-04 2025-07-31 0.280 31,466 +0 0.01% 8,810
2025-08-01 2025-07-30 0.295 31,466 +0 0.01% 9,282
2025-07-31 2025-07-29 0.248 31,466 +0 0.01% 7,804
2025-07-30 2025-07-28 0.247 31,466 +0 0.01% 7,772
2025-07-29 2025-07-25 0.255 31,466 +0 0.01% 8,024
2025-07-28 2025-07-24 0.250 31,466 +0 0.01% 7,866
2025-07-25 2025-07-23 0.246 31,466 +0 0.01% 7,741
2025-07-24 2025-07-22 0.246 31,466 +0 0.01% 7,741
2025-07-23 2025-07-21 0.250 31,466 +0 0.01% 7,866
2025-07-22 2025-07-18 0.265 31,466 +0 0.01% 8,338
2025-07-21 2025-07-17 0.245 31,466 +0 0.01% 7,709
2025-07-18 2025-07-16 0.250 31,466 +0 0.01% 7,866
2025-07-17 2025-07-15 0.260 31,466 +0 0.01% 8,181
2025-07-16 2025-07-14 0.249 31,466 +0 0.01% 7,835
2025-07-15 2025-07-11 0.255 31,466 +0 0.01% 8,024
2025-07-14 2025-07-10 0.255 31,466 +0 0.01% 8,024
2025-07-11 2025-07-09 0.239 31,466 +0 0.01% 7,520
2025-07-10 2025-07-08 0.245 31,466 +0 0.01% 7,709
2025-07-09 2025-07-07 0.250 31,466 +0 0.01% 7,866
2025-07-08 2025-07-04 0.300 31,466 +0 0.01% 9,440
2025-07-07 2025-07-03 0.310 31,466 +0 0.01% 9,754
2025-07-04 2025-07-02 0.330 31,466 +0 0.01% 10,384
2025-07-03 2025-06-30 0.340 31,466 +0 0.01% 10,698
2025-07-02 2025-06-27 0.320 31,466 +0 0.01% 10,069
2025-06-30 2025-06-26 0.320 31,466 +0 0.01% 10,069
2025-06-27 2025-06-25 0.315 31,466 +0 0.01% 9,912
2025-06-26 2025-06-24 0.315 31,466 +0 0.01% 9,912
2025-06-25 2025-06-23 0.320 31,466 +0 0.01% 10,069
2025-06-24 2025-06-20 0.330 31,466 +0 0.01% 10,384
2025-06-23 2025-06-19 0.340 31,466 +0 0.01% 10,698
2025-06-20 2025-06-18 0.350 31,466 +0 0.01% 11,013
2025-06-19 2025-06-17 0.355 31,466 +0 0.01% 11,170
2025-06-18 2025-06-16 0.315 31,466 +0 0.01% 9,912
2025-06-17 2025-06-13 0.310 31,466 +0 0.01% 9,754
2025-06-16 2025-06-12 0.315 31,466 +0 0.01% 9,912
2025-06-13 2025-06-11 0.320 31,466 +0 0.01% 10,069
2025-06-12 2025-06-10 0.315 31,466 +0 0.01% 9,912
2025-06-11 2025-06-09 0.325 31,466 +0 0.01% 10,226
2025-06-10 2025-06-06 0.290 31,466 +0 0.01% 9,125
2025-06-09 2025-06-05 0.242 31,466 +0 0.01% 7,615
2025-06-06 2025-06-04 0.237 31,466 +0 0.01% 7,457
2025-06-05 2025-06-03 0.236 31,466 +0 0.01% 7,426
2025-06-04 2025-06-02 0.235 31,466 +0 0.01% 7,395
2025-06-03 2025-05-30 0.242 31,466 +0 0.01% 7,615
2025-06-02 2025-05-29 0.243 31,466 +0 0.01% 7,646
2025-05-30 2025-05-28 0.238 31,466 +0 0.01% 7,489
2025-05-29 2025-05-27 0.248 31,466 +0 0.01% 7,804
2025-05-28 2025-05-26 0.240 31,466 +0 0.01% 7,552
2025-05-27 2025-05-23 0.245 31,466 +0 0.01% 7,709
2025-05-26 2025-05-22 0.243 31,466 +0 0.01% 7,646
2025-05-23 2025-05-21 0.227 31,466 +0 0.01% 7,143
2025-05-22 2025-05-20 0.248 31,466 +0 0.01% 7,804
2025-05-21 2025-05-19 0.255 31,466 +0 0.01% 8,024
2025-05-20 2025-05-16 0.242 31,466 +0 0.01% 7,615
2025-05-19 2025-05-15 0.232 31,466 +0 0.01% 7,300
2025-05-16 2025-05-14 0.229 31,466 -10 0.01% 7,206
2025-02-28 2025-02-26 0.395 31,476 -200 0.01% 12,433
2024-11-26 2024-11-22 0.395 31,676 -600 0.01% 12,512
2024-11-04 2024-10-31 0.405 32,276 -3,500 0.01% 13,072
2024-07-29 2024-07-25 0.365 35,776 -1 0.01% 13,058
2024-06-05 2024-06-03 0.440 35,777 -3 0.01% 15,742
2023-10-31 2023-10-27 0.189 35,780 -3,200 0.01% 6,762
2023-08-07 2023-08-03 0.255 38,980 -5,000 0.01% 9,940
2023-03-31 2023-03-29 0.275 43,980 -25,000 0.01% 12,095
2022-12-19 2022-12-15 0.400 68,980 -1 0.02% 27,592
2022-12-14 2022-12-12 0.420 68,981 -300,000 0.02% 28,972
2022-11-08 2022-11-04 0.420 368,981 -6,400 0.10% 154,972
2022-10-13 2022-10-11 0.500 375,381 -260 0.11% 187,690
2022-09-14 2022-09-09 0.700 375,641 -1,160 0.11% 262,949
2022-08-17 2022-08-15 0.720 376,801 +4,400 0.11% 271,297
2022-07-29 2022-07-27 0.740 372,401 -2,000 0.11% 275,577
2022-07-28 2022-07-26 0.720 374,401 -2,400 0.11% 269,569
2022-07-27 2022-07-25 0.680 376,801 -500 0.11% 256,225
2022-07-26 2022-07-22 0.700 377,301 -1,000 0.11% 264,111
2022-07-25 2022-07-21 0.720 378,301 +1,200 0.11% 272,377
2022-07-21 2022-07-19 0.740 377,101 -4,000 0.11% 279,055
2022-06-30 2022-06-28 0.700 381,101 +800 0.11% 266,771
2022-06-29 2022-06-27 0.720 380,301 +4,000 0.11% 273,817
2022-06-17 2022-06-15 0.680 376,301 -160 0.11% 255,885
2022-05-16 2022-05-12 0.680 376,461 -5,000 0.11% 255,993
2022-01-04 2021-12-31 1.140 381,461 -25,000 0.11% 434,866
2022-01-03 2021-12-29 1.020 406,461 +5,000 0.12% 414,590
2021-12-30 2021-12-28 1.000 401,461 +20,000 0.11% 401,461
2021-12-06 2021-12-02 0.700 381,461 -40,000 0.11% 267,023
2021-09-27 2021-09-23 0.520 421,461 -50,000 0.12% 219,160
2021-09-21 2021-09-17 0.520 471,461 -50,000 0.13% 245,160
2021-09-20 2021-09-16 0.500 521,461 -50,000 0.15% 260,730
2021-08-31 2021-08-27 0.520 571,461 -20,000 0.16% 297,160
2021-08-27 2021-08-25 0.520 591,461 +600 0.17% 307,560
2021-08-26 2021-08-24 0.500 590,861 -50,000 0.17% 295,430
2021-08-06 2021-08-04 0.520 640,861 -10,000 0.18% 333,248
2021-07-21 2021-07-19 0.520 650,861 -20,000 0.19% 338,448
2021-06-08 2021-06-04 0.560 670,861 -5,000 0.19% 375,682
2021-06-02 2021-05-31 0.500 675,861 -260 0.19% 337,930
2021-04-21 2021-04-19 0.440 676,121 +20,000 0.19% 297,493
2021-04-20 2021-04-16 0.440 656,121 -20,600 0.19% 288,693
2021-02-17 2021-02-11 0.280 676,721 -100 0.19% 189,482
2021-02-10 2021-02-08 0.260 676,821 -2,900 0.19% 175,973
2021-02-04 2021-02-02 0.260 679,721 -5 0.19% 176,727
2021-01-27 2021-01-25 0.240 679,726 -50,000 0.19% 163,134
2021-01-19 2021-01-15 0.240 729,726 +25,000 0.21% 175,134
2021-01-15 2021-01-13 0.240 704,726 +75,000 0.20% 169,134
2020-12-23 2020-12-21 0.320 629,726 +25,000 0.18% 201,512
2020-12-17 2020-12-15 0.320 604,726 +15,000 0.17% 193,512
2020-12-15 2020-12-11 0.360 589,726 -5,000 0.17% 212,301
2020-12-07 2020-12-03 0.320 594,726 +15,000 0.17% 190,312
2020-12-01 2020-11-27 0.340 579,726 +10,000 0.17% 197,107
2020-11-02 2020-10-29 0.280 569,726 +50,000 0.16% 159,523
2020-10-21 2020-10-19 0.260 519,726 +50,000 0.15% 135,129
2020-10-06 2020-09-30 0.260 469,726 +30,000 0.13% 122,129
2020-09-25 2020-09-23 0.260 439,726 +20,000 0.13% 114,329
2020-09-01 2020-08-28 0.260 419,726 -30,000 0.12% 109,129
2020-07-28 2020-07-24 0.280 449,726 +50,000 0.13% 125,923
2020-07-13 2020-07-09 0.340 399,726 +50,000 0.11% 135,907
2020-06-11 2020-06-09 0.380 349,726 +50,000 0.10% 132,896
2020-05-11 2020-05-07 0.360 299,726 +25,000 0.09% 107,901
2020-05-08 2020-05-06 0.380 274,726 +15,000 0.08% 104,396
2020-05-07 2020-05-05 0.380 259,726 +10,000 0.07% 98,696
2020-05-04 2020-04-28 0.380 249,726 -50,000 0.07% 94,896
2020-04-15 2020-04-09 0.360 299,726 +50,000 0.09% 107,901
2020-03-31 2020-03-27 0.300 249,726 -50,000 0.07% 74,918
2020-03-25 2020-03-23 0.240 299,726 +50,000 0.09% 71,934
2020-03-13 2020-03-11 0.340 249,726 +40,000 0.07% 84,907
2020-02-27 2020-02-25 0.380 209,726 +10,000 0.06% 79,696
2020-02-24 2020-02-20 0.440 199,726 +40,000 0.06% 87,879
2020-02-12 2020-02-10 0.500 159,726 -1,500 0.05% 79,863
2020-02-10 2020-02-06 0.440 161,226 +20,000 0.05% 70,939
2020-02-03 2020-01-30 0.580 141,226 +40,000 0.04% 81,911
2020-01-29 2020-01-22 0.620 101,226 -1,600 0.03% 62,760
2020-01-22 2020-01-20 0.680 102,826 +10,000 0.03% 69,922
2020-01-03 2019-12-31 1.200 92,826 -2,000 0.03% 111,391
2019-11-25 2019-11-21 1.140 94,826 -5,000 0.03% 108,102
2019-11-08 2019-11-06 1.200 99,826 +500 0.04% 119,791
2019-03-20 2019-03-18 1.300 99,326 -143,000 0.04% 129,124
2019-03-15 2019-03-13 1.320 242,326 -50,000 0.09% 319,870
2019-03-14 2019-03-12 1.240 292,326 +50,000 0.11% 362,484
2019-03-13 2019-03-11 1.200 242,326 -60 0.09% 290,791
2019-03-11 2019-03-07 1.440 242,386 -10,000 0.09% 349,036
2019-03-08 2019-03-06 1.580 252,386 -20,000 0.10% 398,770
2019-03-05 2019-03-01 1.380 272,386 -10,000 0.10% 375,893
2019-03-04 2019-02-28 1.300 282,386 +98,000 0.11% 367,102
2019-03-01 2019-02-27 1.200 184,386 +30,000 0.07% 221,263
2019-02-27 2019-02-25 1.100 154,386 -50,020 0.06% 169,825
2019-02-26 2019-02-22 1.020 204,406 +50,000 0.08% 208,494
2019-02-25 2019-02-21 0.920 154,406 +5,000 0.06% 142,054
2019-02-21 2019-02-19 0.820 149,406 -10,000 0.06% 122,513
2018-12-17 2018-12-13 0.640 159,406 -14 0.06% 102,020
2018-11-28 2018-11-26 0.660 159,420 -20,000 0.06% 105,217
2018-11-23 2018-11-21 0.660 179,420 +30,000 0.07% 118,417
2018-11-22 2018-11-20 0.660 149,420 -35,000 0.06% 98,617
2018-11-20 2018-11-16 0.660 184,420 +20,000 0.07% 121,717
2018-11-07 2018-11-05 0.640 164,420 +20,000 0.07% 105,229
2018-10-29 2018-10-25 0.640 144,420 +15,600 0.06% 92,429
2018-10-05 2018-10-03 0.760 128,820 -20,600 0.05% 97,903
2018-09-20 2018-09-18 0.780 149,420 +20,000 0.06% 116,548
2018-09-07 2018-09-05 0.820 129,420 +20,000 0.05% 106,124
2018-07-04 2018-06-29 0.840 109,420 +10,000 0.04% 91,913
2018-05-23 2018-05-18 0.900 99,420 -3,500 0.04% 89,478
2018-05-21 2018-05-17 0.900 102,920 -20,000 0.04% 92,628
2018-05-10 2018-05-08 0.900 122,920 -67,200 0.05% 110,628
2018-05-09 2018-05-07 0.880 190,120 +67,200 0.08% 167,306
2018-04-17 2018-04-13 0.940 122,920 -80,000 0.05% 115,545
2018-04-16 2018-04-12 1.080 202,920 -18,000 0.08% 219,154
2018-04-13 2018-04-11 1.360 220,920 +28,000 0.09% 300,451
2018-04-12 2018-04-10 1.560 192,920 +30,000 0.08% 300,955
2018-04-11 2018-04-09 1.720 162,920 -20,000 0.07% 280,222
2018-04-10 2018-04-06 1.700 182,920 +80,000 0.07% 310,964
2018-04-09 2018-04-04 1.680 102,920 -7,600 0.04% 172,906
2018-03-29 2018-03-27 1.340 110,520 -5,000 0.04% 148,097
2018-03-22 2018-03-20 1.280 115,520 -10,000 0.05% 147,866
2018-02-08 2018-02-06 1.100 125,520 -20,000 0.05% 138,072
2018-02-01 2018-01-30 1.180 145,520 -10,000 0.06% 171,714
2018-01-26 2018-01-24 1.220 155,520 +10,000 0.06% 189,734
2018-01-25 2018-01-23 1.180 145,520 +10,000 0.06% 171,714
2018-01-24 2018-01-22 1.140 135,520 -120,000 0.05% 154,493
2018-01-23 2018-01-19 1.160 255,520 +80,000 0.10% 296,403
2018-01-22 2018-01-18 1.180 175,520 +40,000 0.07% 207,114
2018-01-17 2018-01-15 1.220 135,520 -12,200 0.05% 165,334
2018-01-16 2018-01-12 1.260 147,720 -13,800 0.06% 186,127
2018-01-15 2018-01-11 1.280 161,520 +26,000 0.06% 206,746
2018-01-12 2018-01-10 1.460 135,520 +200 0.05% 197,859
2018-01-11 2018-01-09 1.400 135,320 +19,800 0.05% 189,448
2018-01-10 2018-01-08 1.380 115,520 -5,000 0.05% 159,418
2018-01-05 2018-01-03 1.240 120,520 -12,000 0.05% 149,445
2017-11-03 2017-11-01 1.040 132,520 +10,000 0.07% 137,821
2017-10-31 2017-10-27 1.020 122,520 -50,000 0.06% 124,970
2017-10-30 2017-10-26 1.040 172,520 +50,000 0.08% 179,421
2017-10-23 2017-10-19 1.140 122,520 -3,000 0.06% 139,673
2017-10-18 2017-10-16 1.160 125,520 -20,000 0.06% 145,603
2017-10-09 2017-10-04 1.120 145,520 -4,000 0.07% 162,982
2017-09-11 2017-09-07 1.140 149,520 +3,000 0.08% 170,453
2017-09-05 2017-09-01 1.040 146,520 -500 0.07% 152,381
2017-08-31 2017-08-29 0.980 147,020 +8,000 0.08% 144,080
2017-08-28 2017-08-24 1.020 139,020 -5,000 0.07% 141,800
2017-08-25 2017-08-22 1.000 144,020 +6,400 0.07% 144,020
2017-07-21 2017-07-19 1.200 137,620 -18,100 0.07% 165,144
2017-07-20 2017-07-18 1.240 155,720 +15,000 0.08% 193,093
2017-07-03 2017-06-29 1.440 140,720 -30,000 0.07% 202,637
2017-06-22 2017-06-20 1.700 170,720 -10,000 0.09% 290,224
2017-06-15 2017-06-13 1.540 180,720 -6,000 0.09% 278,309
2017-06-14 2017-06-12 1.520 186,720 +21,000 0.10% 283,814
2017-05-16 2017-05-12 1.540 165,720 -5,000 0.09% 255,209
2017-05-11 2017-05-09 1.420 170,720 -5,000 0.09% 242,422
2017-04-21 2017-04-19 1.320 175,720 -39,000 0.09% 231,950
2017-03-28 2017-03-24 1.340 214,720 +6,400 0.11% 287,725
2017-03-20 2017-03-16 1.420 208,320 -30 0.11% 295,814
2017-02-23 2017-02-21 1.540 208,350 +5,000 0.12% 320,859
2017-02-16 2017-02-14 1.620 203,350 +10,000 0.12% 329,427
2017-02-10 2017-02-08 1.560 193,350 +5,000 0.11% 301,626
2017-01-19 2017-01-17 1.580 188,350 -5 0.12% 297,593
2016-12-22 2016-12-20 1.740 188,355 -4,500 0.12% 327,738
2016-12-08 2016-12-06 1.880 192,855 +3,000 0.13% 362,567
2016-12-02 2016-11-30 1.880 189,855 -15,000 0.13% 356,927
2016-12-01 2016-11-29 1.900 204,855 +11,400 0.14% 389,224
2016-11-29 2016-11-25 1.840 193,455 -2,600 0.13% 355,957
2016-11-28 2016-11-24 1.800 196,055 +5,000 0.13% 352,899
2016-11-24 2016-11-22 1.860 191,055 +7,600 0.13% 355,362
2016-11-23 2016-11-21 1.780 183,455 +2,600 0.13% 326,550
2016-11-17 2016-11-15 1.940 180,855 +5,000 0.13% 350,859
2016-11-16 2016-11-14 2.000 175,855 +3,600 0.13% 351,710
2016-11-14 2016-11-10 2.140 172,255 -30,000 0.12% 368,626
2016-11-11 2016-11-09 2.100 202,255 +61,400 0.15% 424,736
2016-11-10 2016-11-08 2.040 140,855 +1,600 0.11% 287,344
2016-11-07 2016-11-03 2.080 139,255 +2,400 0.10% 289,650
2016-11-04 2016-11-02 2.040 136,855 -2,400 0.10% 279,184
2016-11-03 2016-11-01 2.120 139,255 +998 0.10% 295,221
2016-11-02 2016-10-31 2.180 138,257 -5,000 0.10% 301,400
2016-10-31 2016-10-27 2.260 143,257 -8,000 0.11% 323,761
2016-10-27 2016-10-25 2.140 151,257 +8,000 0.11% 323,690
2016-10-26 2016-10-24 2.220 143,257 -4,000 0.11% 318,031
2016-10-25 2016-10-20 2.240 147,257 -3,000 0.11% 329,856
2016-10-24 2016-10-19 2.380 150,257 -6,000 0.11% 357,612
2016-10-13 2016-10-11 1.880 156,257 +5,000 0.12% 293,763
2016-09-27 2016-09-23 1.820 151,257 -3,000 0.12% 275,288
2016-09-19 2016-09-14 1.880 154,257 +13,000 0.12% 290,003
2016-09-08 2016-09-06 2.080 141,257 +10,000 0.11% 293,815
2016-08-16 2016-08-12 2.080 131,257 +10,000 0.11% 273,015
2016-08-10 2016-08-08 2.120 121,257 -800 0.10% 257,065
2016-08-04 2016-08-01 2.200 122,057 +5,000 0.10% 268,525
2016-07-15 2016-07-13 2.340 117,057 +2,000 0.10% 273,913
2016-07-08 2016-07-06 2.680 115,057 -3,000 0.10% 308,353
2016-07-07 2016-07-05 2.720 118,057 +2,000 0.10% 321,115
2016-07-05 2016-06-30 2.560 116,057 +2,000 0.10% 297,106
2016-06-30 2016-06-28 2.660 114,057 -5,000 0.10% 303,392
2016-06-28 2016-06-24 2.320 119,057 -5,000 0.10% 276,212
2016-06-27 2016-06-23 2.240 124,057 +5,000 0.10% 277,888
2016-06-24 2016-06-22 2.320 119,057 -5,000 0.10% 276,212
2016-06-23 2016-06-21 2.340 124,057 -8,000 0.10% 290,293
2016-06-22 2016-06-20 2.360 132,057 -5,000 0.11% 311,655
2016-06-15 2016-06-13 2.060 137,057 +5,000 0.12% 282,337
2016-05-26 2016-05-24 2.400 132,057 -5,000 0.12% 316,937
2016-05-24 2016-05-20 2.360 137,057 +5,000 0.12% 323,455
2016-05-23 2016-05-19 2.400 132,057 +4,000 0.12% 316,937
2016-05-20 2016-05-18 2.400 128,057 +2,000 0.11% 307,337
2016-05-19 2016-05-17 2.480 126,057 -27,000 0.11% 312,621
2016-05-06 2016-05-04 2.180 153,057 -5,000 0.14% 333,664
2016-05-05 2016-05-03 1.800 158,057 -5,000 0.14% 284,503
2016-04-26 2016-04-22 1.860 163,057 -8,000 0.15% 303,286
2016-04-21 2016-04-19 1.820 171,057 -2,000 0.15% 311,324
2016-04-18 2016-04-14 1.840 173,057 -17,000 0.15% 318,425
2016-04-06 2016-04-01 1.540 190,057 -10,000 0.17% 292,688
2016-04-05 2016-03-31 1.700 200,057 +5,000 0.18% 340,097
2016-03-30 2016-03-24 1.540 195,057 +2,000 0.18% 300,388
2016-03-23 2016-03-21 1.640 193,057 +12,000 0.18% 316,613
2016-03-18 2016-03-16 1.760 181,057 +7,000 0.18% 318,660
2016-03-17 2016-03-15 1.840 174,057 +13,000 0.18% 320,265
2016-03-16 2016-03-14 2.000 161,057 -15,000 0.17% 322,114
2016-03-15 2016-03-11 1.960 176,057 +15,000 0.18% 345,072
2016-03-14 2016-03-10 2.100 161,057 +15,000 0.17% 338,220
2016-03-10 2016-03-08 2.240 146,057 +5,000 0.16% 327,168
2016-03-09 2016-03-07 2.320 141,057 +5,000 0.16% 327,252
2016-03-04 2016-03-02 2.440 136,057 +8,000 0.17% 331,979
2016-03-02 2016-02-29 2.500 128,057 +10,000 0.16% 320,142
2016-03-01 2016-02-26 2.640 118,057 -5,000 0.15% 311,670
2016-02-24 2016-02-22 2.560 123,057 +10,000 0.17% 315,026
2016-02-04 2016-02-02 3.100 113,057 -5,000 0.15% 350,477
2016-01-28 2016-01-26 2.960 118,057 +5,000 0.16% 349,449
2016-01-26 2016-01-22 2.540 113,057 -19,000 0.15% 287,165
2016-01-25 2016-01-21 2.320 132,057 -2,400 0.18% 306,372
2016-01-05 2015-12-31 2.900 134,457 +2,400 0.18% 389,925
2015-12-14 2015-12-10 2.540 132,057 -5,000 0.18% 335,425
2015-12-11 2015-12-09 2.520 137,057 +5,000 0.19% 345,384
2015-11-25 2015-11-23 3.560 132,057 +3,000 0.20% 470,123
2015-11-18 2015-11-16 3.680 129,057 +5,200 0.20% 474,930
2015-11-17 2015-11-13 4.100 123,857 +4,800 0.19% 507,814
2015-11-11 2015-11-09 4.200 119,057 +9,000 0.19% 500,039
2015-11-02 2015-10-29 4.360 110,057 -10,000 0.17% 479,849
2015-10-29 2015-10-27 4.000 120,057 +10,000 0.19% 480,228
2015-10-19 2015-10-15 4.500 110,057 +4,000 0.18% 495,256
2015-10-16 2015-10-14 4.800 106,057 -3,000 0.17% 509,074
2015-09-24 2015-09-22 4.300 109,057 +4,000 0.19% 468,945
2015-09-21 2015-09-17 4.700 105,057 -3,000 0.18% 493,768
2015-09-11 2015-09-09 4.660 108,057 +3,000 0.18% 503,546
2015-08-28 2015-08-26 4.400 105,057 -3,000 0.18% 462,251
2015-08-27 2015-08-25 4.260 108,057 +3,000 0.18% 460,323
2015-08-26 2015-08-24 4.360 105,057 +5,000 0.18% 458,049
2015-07-30 2015-07-28 6.200 100,057 -5,000 0.18% 620,353
2015-07-28 2015-07-24 6.400 105,057 +5,000 0.19% 672,365
2015-07-27 2015-07-23 6.700 100,057 +5,000 0.18% 670,382
2015-07-23 2015-07-21 6.600 95,057 -3,400 0.17% 627,376
2015-07-20 2015-07-16 6.500 98,457 +5,000 0.18% 639,970
2015-07-17 2015-07-15 6.500 93,457 +3,400 0.17% 607,470
2015-07-13 2015-07-09 6.500 90,057 -2,000 0.17% 585,370
2015-07-10 2015-07-08 5.500 92,057 -3,000 0.17% 506,314
2015-07-07 2015-07-03 8.100 95,057 -6,400 0.18% 769,962
2015-07-06 2015-07-02 8.800 101,457 +3,125 0.19% 892,822
2015-07-03 2015-06-30 9.300 98,332 +5,000 0.18% 914,488
2015-06-29 2015-06-25 10.800 93,332 -1,000 0.18% 1,007,986
2015-06-25 2015-06-23 10.200 94,332 -2,600 0.18% 962,186
2015-06-24 2015-06-22 10.400 96,932 -3,800 0.18% 1,008,093
2015-06-23 2015-06-19 9.600 100,732 +5,000 0.19% 967,027
2015-06-12 2015-06-10 10.200 95,732 -800 0.19% 976,466
2015-06-11 2015-06-09 10.400 96,532 +1,400 0.19% 1,003,933
2015-06-10 2015-06-08 11.400 95,132 +5,000 0.19% 1,084,505
2015-06-09 2015-06-05 11.600 90,132 +200 0.18% 1,045,531
2015-06-08 2015-06-04 11.800 89,932 +6,000 0.18% 1,061,198
2015-06-05 2015-06-03 11.800 83,932 +22,500 0.17% 990,398
2015-06-04 2015-06-02 10.600 61,432 -2,000 0.12% 651,179
2015-06-03 2015-06-01 9.400 63,432 -6,000 0.13% 596,261
2015-05-29 2015-05-27 9.200 69,432 +2,400 0.14% 638,774
2015-05-27 2015-05-22 9.300 67,032 +200 0.14% 623,398
2015-05-26 2015-05-21 9.400 66,832 +2,800 0.14% 628,221
2015-05-22 2015-05-20 9.400 64,032 +1,400 0.13% 601,901
2015-05-13 2015-05-11 9.900 62,632 +3,000 0.13% 620,057
2015-05-08 2015-05-06 11.400 59,632 -2,500 0.13% 679,805
2015-05-07 2015-05-05 10.600 62,132 +4,000 0.13% 658,599
2015-05-05 2015-04-30 11.000 58,132 -2,000 0.13% 639,452
2015-05-04 2015-04-29 10.800 60,132 +2,000 0.13% 649,426
2015-04-30 2015-04-28 11.400 58,132 -3,400 0.13% 662,705
2015-04-28 2015-04-24 8.800 61,532 +1,800 0.13% 541,482
2015-04-27 2015-04-23 9.100 59,732 -1,400 0.13% 543,561
2015-04-24 2015-04-22 8.800 61,132 +3,000 0.13% 537,962
2015-04-22 2015-04-20 8.100 58,132 -5,000 0.13% 470,869
2015-04-20 2015-04-16 8.600 63,132 +5,000 0.14% 542,935
2015-04-17 2015-04-15 7.800 58,132 -24,200 0.13% 453,430
2015-04-16 2015-04-14 8.000 82,332 +11,112 0.18% 658,656
2015-04-10 2015-04-08 6.800 71,220 -2,000 0.15% 484,296
2015-04-09 2015-04-02 6.600 73,220 -2,000 0.16% 483,252
2015-03-31 2015-03-27 6.300 75,220 -2,600 0.16% 473,886
2015-03-30 2015-03-26 6.300 77,820 +2,588 0.17% 490,266
2015-03-27 2015-03-25 6.200 75,232 +2,000 0.16% 466,438
2015-03-26 2015-03-24 6.400 73,232 +2,000 0.16% 468,685
2015-03-23 2015-03-19 7.000 71,232 -2,060 0.16% 498,624
2015-03-20 2015-03-18 6.300 73,292 -2 0.16% 461,740
2015-03-19 2015-03-17 6.200 73,294 -2,000 0.16% 454,423
2015-03-16 2015-03-12 6.100 75,294 +2,000 0.16% 459,293
2015-03-13 2015-03-11 6.300 73,294 +4,340 0.16% 461,752
2015-03-12 2015-03-10 6.300 68,954 +4,000 0.15% 434,410
2015-03-10 2015-03-06 6.400 64,954 +2,000 0.14% 415,706
2015-03-05 2015-03-03 6.400 62,954 -2,400 0.14% 402,906
2015-03-04 2015-03-02 6.200 65,354 +2,400 0.14% 405,195
2015-02-25 2015-02-23 7.700 62,954 +3,000 0.14% 484,746
2015-02-23 2015-02-16 6.600 59,954 -200 0.13% 395,696
2015-02-17 2015-02-13 6.300 60,154 -1,400 0.14% 378,970
2015-02-16 2015-02-12 6.200 61,554 +1,400 0.14% 381,635
2015-02-13 2015-02-11 6.200 60,154 -1,400 0.14% 372,955
2015-02-11 2015-02-09 6.400 61,554 +1,400 0.14% 393,946
2015-02-05 2015-02-03 7.400 60,154 -40 0.14% 445,140
2015-02-03 2015-01-30 7.900 60,194 -1,000 0.14% 475,533
2015-01-29 2015-01-27 8.400 61,194 -4,000 0.14% 514,030
2015-01-28 2015-01-26 8.500 65,194 +1,000 0.15% 554,149
2015-01-26 2015-01-22 8.600 64,194 -2,280 0.15% 552,068
2015-01-20 2015-01-16 8.800 66,474 -1,600 0.15% 584,971
2015-01-19 2015-01-15 9.000 68,074 -400 0.15% 612,666
2015-01-16 2015-01-14 8.900 68,474 +2,000 0.16% 609,419
2015-01-07 2015-01-05 9.300 66,474 -500 0.15% 618,208
2014-12-03 2014-12-01 11.000 66,974 -600 0.15% 736,714
2014-11-14 2014-11-12 11.600 67,574 +480 0.15% 783,858
2014-11-10 2014-11-06 12.000 67,094 -1,400 0.15% 805,128
2014-11-03 2014-10-30 10.800 68,494 +200 0.16% 739,735
2014-10-31 2014-10-29 11.400 68,294 +1,400 0.16% 778,552
2014-10-30 2014-10-28 12.200 66,894 +5,000 0.16% 816,107
2014-10-29 2014-10-27 12.600 61,894 +10,400 0.15% 779,864
2014-10-28 2014-10-24 12.600 51,494 -1,600 0.12% 648,824
2014-10-27 2014-10-23 11.000 53,094 +1,600 0.13% 584,034
2014-10-24 2014-10-22 10.200 51,494 -474,442 0.12% 525,239
2014-10-10 2014-10-08 12.200 525,936 +473,342 1.25% 6,416,419
2014-10-06 2014-09-30 11.600 52,594 -10,000 0.12% 610,090
2014-10-03 2014-09-29 11.400 62,594 +10,000 0.15% 713,572
2014-09-30 2014-09-26 12.200 52,594 -7,000 0.12% 641,647
2014-09-29 2014-09-25 12.400 59,594 -700 0.14% 738,966
2014-09-26 2014-09-24 12.600 60,294 +5,500 0.14% 759,704
2014-09-23 2014-09-19 12.600 54,794 -1,400 0.13% 690,404
2014-09-19 2014-09-17 12.600 56,194 -4,760 0.13% 708,044
2014-09-18 2014-09-16 12.400 60,954 +4,760 0.14% 755,830
2014-09-16 2014-09-12 12.400 56,194 -5,500 0.13% 696,806
2014-09-15 2014-09-11 12.600 61,694 +10,000 0.15% 777,344
2014-09-08 2014-09-04 13.000 51,694 +1,000 0.12% 672,022
2014-09-02 2014-08-29 13.400 50,694 -5,000 0.12% 679,300
2014-09-01 2014-08-28 13.600 55,694 +60 0.13% 757,438
2014-08-29 2014-08-27 14.000 55,634 -7,500 0.13% 778,876
2014-08-28 2014-08-26 14.000 63,134 +7,500 0.15% 883,876
2014-08-27 2014-08-25 14.400 55,634 -5,000 0.13% 801,130
2014-08-26 2014-08-22 14.200 60,634 +5,000 0.14% 861,003
2014-08-25 2014-08-21 14.600 55,634 -6,600 0.13% 812,256
2014-08-22 2014-08-20 14.000 62,234 -13,000 0.15% 871,276
2014-08-21 2014-08-19 14.200 75,234 +3,000 0.18% 1,068,323
2014-08-20 2014-08-18 14.600 72,234 -220 0.17% 1,054,616
2014-08-19 2014-08-15 14.400 72,454 +18,500 0.17% 1,043,338
2014-08-18 2014-08-14 16.800 53,954 -500 0.13% 906,427
2014-08-13 2014-08-11 16.600 54,454 +2,500 0.13% 903,936
2014-08-06 2014-08-04 16.800 51,954 +500 0.12% 872,827
2014-08-05 2014-08-01 16.400 51,454 -2,000 0.12% 843,846
2014-08-04 2014-07-31 17.200 53,454 -2,460 0.13% 919,409
2014-08-01 2014-07-30 16.800 55,914 +1,320 0.13% 939,355
2014-07-31 2014-07-29 17.200 54,594 -1,000 0.13% 939,017
2014-07-30 2014-07-28 16.000 55,594 +1,000 0.13% 889,504
2014-07-25 2014-07-23 16.200 54,594 -300 0.13% 884,423
2014-07-24 2014-07-22 15.200 54,894 -4,000 0.13% 834,389
2014-07-23 2014-07-21 15.000 58,894 +2,800 0.14% 883,410
2014-07-22 2014-07-18 15.200 56,094 -1,820 0.13% 852,629
2014-07-18 2014-07-16 15.400 57,914 +1,820 0.14% 891,876
2014-07-16 2014-07-14 15.400 56,094 -2,000 0.13% 863,848
2014-07-15 2014-07-11 15.000 58,094 -1,260 0.14% 871,410
2014-07-14 2014-07-10 14.600 59,354 +1,500 0.14% 866,568
2014-07-11 2014-07-09 15.000 57,854 -340 0.14% 867,810
2014-07-08 2014-07-04 15.600 58,194 -2,100 0.14% 907,826
2014-07-07 2014-07-03 16.000 60,294 +1,060 0.14% 964,704
2014-07-04 2014-07-02 15.400 59,234 +1,500 0.14% 912,204
2014-07-02 2014-06-27 15.400 57,734 -500 0.14% 889,104
2014-06-30 2014-06-26 14.600 58,234 -80 0.14% 850,216
2014-06-27 2014-06-25 14.800 58,314 +580 0.14% 863,047
2014-06-26 2014-06-24 15.400 57,734 -500 0.14% 889,104
2014-06-25 2014-06-23 15.800 58,234 +1,000 0.14% 920,097
2014-06-24 2014-06-20 15.600 57,234 +500 0.14% 892,850
2014-06-23 2014-06-19 15.800 56,734 -9,300 0.13% 896,397
2014-06-10 2014-06-06 12.800 66,034 -2,000 0.16% 845,235
2014-06-06 2014-06-04 13.400 68,034 +4,000 0.16% 911,656
2014-06-05 2014-06-03 13.800 64,034 +500 0.15% 883,669
2014-05-30 2014-05-28 13.600 63,534 -1,500 0.15% 864,062
2014-05-28 2014-05-26 13.200 65,034 -2,000 0.15% 858,449
2014-05-27 2014-05-23 13.400 67,034 -1,740 0.16% 898,256
2014-05-26 2014-05-22 13.000 68,774 -1,000 0.16% 894,062
2014-05-23 2014-05-21 13.400 69,774 +3,500 0.17% 934,972
2014-05-22 2014-05-20 14.200 66,274 +3,000 0.16% 941,091
2014-05-20 2014-05-16 14.400 63,274 -500 0.15% 911,146
2014-05-19 2014-05-15 14.800 63,774 -1,000 0.15% 943,855
2014-05-08 2014-05-05 14.600 64,774 -11,000 0.15% 945,700
2014-05-07 2014-05-02 14.600 75,774 +13,600 0.18% 1,106,300
2014-04-28 2014-04-24 16.400 62,174 -2,000 0.15% 1,019,654
2014-04-25 2014-04-23 15.600 64,174 +2,500 0.15% 1,001,114
2014-04-23 2014-04-17 15.800 61,674 -2,500 0.15% 974,449
2014-04-22 2014-04-16 15.400 64,174 -2,820 0.15% 988,280
2014-04-17 2014-04-15 16.200 66,994 +4,020 0.16% 1,085,303
2014-04-15 2014-04-11 17.400 62,974 -1,500 0.15% 1,095,748
2014-04-14 2014-04-10 17.600 64,474 +1,300 0.16% 1,134,742
2014-04-11 2014-04-09 17.000 63,174 -1,240 0.16% 1,073,958
2014-04-10 2014-04-08 18.000 64,414 +2,440 0.16% 1,159,452
2014-04-09 2014-04-07 19.800 61,974 -800 0.15% 1,227,085
2014-04-08 2014-04-04 17.400 62,774 -3,000 0.15% 1,092,268
2014-04-07 2014-04-03 16.600 65,774 -4,800 0.16% 1,091,848
2014-04-04 2014-04-02 13.600 70,574 +700 0.17% 959,806
2014-04-03 2014-04-01 14.200 69,874 -1,500 0.17% 992,211
2014-03-28 2014-03-26 11.600 71,374 +500 0.18% 827,938
2014-03-17 2014-03-13 12.000 70,874 -1,500 0.17% 850,488
2014-03-14 2014-03-12 12.000 72,374 -15 0.18% 868,488
2014-03-11 2014-03-07 12.000 72,389 -5 0.18% 868,668
2014-03-06 2014-03-04 12.600 72,394 +1,500 0.18% 912,164
2014-03-05 2014-03-03 12.600 70,894 -3,000 0.17% 893,264
2014-03-04 2014-02-28 12.600 73,894 +8 0.18% 931,064
2014-02-17 2014-02-13 11.400 73,886 -1,000 0.18% 842,300
2014-02-14 2014-02-12 11.600 74,886 +1,000 0.18% 868,678
2014-02-13 2014-02-11 11.000 73,886 +1,000 0.18% 812,746
2014-01-28 2014-01-24 11.400 72,886 -1,620 0.18% 830,900
2014-01-13 2014-01-09 12.000 74,506 -1,500 0.18% 894,072
2014-01-08 2014-01-06 12.200 76,006 -1,000 0.19% 927,273
2014-01-06 2014-01-02 12.600 77,006 -2,600 0.19% 970,276
2013-12-30 2013-12-24 11.600 79,606 -11,400 0.20% 923,430
2013-12-27 2013-12-20 11.800 91,006 +11,400 0.22% 1,073,871
2013-12-19 2013-12-17 12.200 79,606 -5,000 0.20% 971,193
2013-12-12 2013-12-10 12.800 84,606 +5,000 0.21% 1,082,957
2013-12-10 2013-12-06 13.000 79,606 -1,000 0.20% 1,034,878
2013-12-09 2013-12-05 13.200 80,606 -500 0.20% 1,063,999
2013-12-06 2013-12-04 13.400 81,106 +3,000 0.20% 1,086,820
2013-11-21 2013-11-19 13.400 78,106 +1,000 0.19% 1,046,620
2013-11-20 2013-11-18 13.200 77,106 -300 0.19% 1,017,799
2013-11-15 2013-11-13 13.200 77,406 +500 0.19% 1,021,759
2013-11-12 2013-11-08 13.400 76,906 -2,500 0.19% 1,030,540
2013-11-05 2013-11-01 13.600 79,406 -1,000 0.20% 1,079,922
2013-10-31 2013-10-29 13.600 80,406 -2,500 0.20% 1,093,522
2013-10-30 2013-10-28 14.000 82,906 -6,800 0.20% 1,160,684
2013-10-29 2013-10-25 13.200 89,706 -4,000 0.22% 1,184,119
2013-10-28 2013-10-24 13.200 93,706 +9,000 0.23% 1,236,919
2013-10-25 2013-10-23 13.400 84,706 -5,000 0.21% 1,135,060
2013-10-22 2013-10-18 13.200 89,706 +10,000 0.22% 1,184,119
2013-10-21 2013-10-17 13.200 79,706 -4 0.20% 1,052,119
2013-10-18 2013-10-16 13.200 79,710 -5,000 0.20% 1,052,172
2013-10-11 2013-10-09 13.400 84,710 -1 0.21% 1,135,114
2013-10-03 2013-09-30 13.400 84,711 -500 0.21% 1,135,127
2013-09-30 2013-09-26 13.200 85,211 +5,000 0.21% 1,124,785
2013-09-24 2013-09-19 13.800 80,211 +8,000 0.20% 1,106,912
2013-09-18 2013-09-16 13.600 72,211 -500 0.18% 982,070
2013-09-16 2013-09-12 14.200 72,711 -3,200 0.18% 1,032,496
2013-09-12 2013-09-10 13.600 75,911 +5,000 0.19% 1,032,390
2013-08-22 2013-08-20 13.600 70,911 -1,000 0.17% 964,390
2013-08-21 2013-08-19 13.800 71,911 +1,000 0.18% 992,372
2013-08-19 2013-08-15 14.000 70,911 -380 0.17% 992,754
2013-08-16 2013-08-13 14.000 71,291 +1,738 0.18% 998,074
2013-08-15 2013-08-12 14.400 69,553 +500 0.17% 1,001,563
2013-08-09 2013-08-07 14.200 69,053 +1,500 0.17% 980,553
2013-08-08 2013-08-06 14.000 67,553 -500 0.17% 945,742
2013-08-06 2013-08-02 14.200 68,053 -1,000 0.17% 966,353
2013-08-05 2013-08-01 14.000 69,053 +1,000 0.17% 966,742
2013-07-30 2013-07-26 14.800 68,053 -1,200 0.17% 1,007,184
2013-07-26 2013-07-24 14.000 69,253 +500 0.17% 969,542
2013-07-23 2013-07-19 14.200 68,753 +1,000 0.17% 976,293
2013-07-22 2013-07-18 13.600 67,753 -500 0.17% 921,441
2013-07-19 2013-07-17 13.800 68,253 -3,000 0.17% 941,891
2013-07-17 2013-07-15 13.600 71,253 +3,000 0.18% 969,041
2013-07-15 2013-07-11 13.800 68,253 +50 0.17% 941,891
2013-07-12 2013-07-10 13.600 68,203 -1,000 0.17% 927,561
2013-07-11 2013-07-09 13.400 69,203 -1,500 0.17% 927,320
2013-07-02 2013-06-27 14.000 70,703 -3,000 0.18% 989,842
2013-06-27 2013-06-25 14.000 73,703 -200 0.18% 1,031,842
2013-06-20 2013-06-18 14.800 73,903 -312 0.18% 1,093,764
2013-06-18 2013-06-14 14.800 74,215 +1,000 0.19% 1,098,382
2013-06-17 2013-06-13 14.800 73,215 +300 0.18% 1,083,582
2013-06-14 2013-06-11 15.400 72,915 -400 0.18% 1,122,891
2013-06-13 2013-06-10 15.800 73,315 -900 0.18% 1,158,377
2013-06-11 2013-06-07 15.400 74,215 +1,400 0.19% 1,142,911
2013-06-10 2013-06-06 15.400 72,815 -800 0.18% 1,121,351
2013-06-07 2013-06-05 15.800 73,615 -1,400 0.18% 1,163,117
2013-06-06 2013-06-04 15.800 75,015 -1,000 0.19% 1,185,237
2013-06-04 2013-05-31 14.200 76,015 -400 0.19% 1,079,413
2013-05-27 2013-05-23 14.200 76,415 -500 0.19% 1,085,093
2013-05-21 2013-05-16 15.000 76,915 +500 0.19% 1,153,725
2013-05-20 2013-05-15 15.000 76,415 -1,500 0.19% 1,146,225
2013-05-15 2013-05-13 15.600 77,915 -500 0.19% 1,215,474
2013-05-14 2013-05-10 15.800 78,415 -5,900 0.20% 1,238,957
2013-05-13 2013-05-09 14.400 84,315 +3,400 0.21% 1,214,136
2013-05-10 2013-05-08 14.800 80,915 -2,000 0.20% 1,197,542
2013-05-09 2013-05-07 13.400 82,915 +3,500 0.21% 1,111,061
2013-05-07 2013-05-03 13.200 79,415 -700 0.20% 1,048,278
2013-05-02 2013-04-29 13.000 80,115 -400 0.20% 1,041,495
2013-04-29 2013-04-25 13.200 80,515 +1,400 0.20% 1,062,798
2013-04-26 2013-04-24 13.200 79,115 +1,300 0.20% 1,044,318
2013-04-23 2013-04-19 14.000 77,815 -160 0.19% 1,089,410
2013-04-15 2013-04-11 14.400 77,975 -600 0.20% 1,122,840
2013-04-09 2013-04-05 14.000 78,575 +2,000 0.20% 1,100,050
2013-04-08 2013-04-03 14.800 76,575 -460 0.19% 1,133,310
2013-04-03 2013-03-28 15.200 77,035 -500 0.19% 1,170,932
2013-03-27 2013-03-25 16.000 77,535 -1,200 0.19% 1,240,560
2013-03-26 2013-03-22 16.400 78,735 +1,460 0.20% 1,291,254
2013-03-22 2013-03-20 15.200 77,275 +520 0.19% 1,174,580
2013-03-20 2013-03-18 14.800 76,755 -2,500 0.19% 1,135,974
2013-03-15 2013-03-13 15.200 79,255 -2,500 0.20% 1,204,676
2013-03-14 2013-03-12 15.800 81,755 -1,000 0.20% 1,291,729
2013-03-13 2013-03-11 16.000 82,755 -2,500 0.21% 1,324,080
2013-03-12 2013-03-08 16.000 85,255 -1,000 0.21% 1,364,080
2013-03-08 2013-03-06 15.600 86,255 -2,260 0.22% 1,345,578
2013-03-07 2013-03-05 16.200 88,515 +7,500 0.22% 1,433,943
2013-03-06 2013-03-04 16.400 81,015 -8,500 0.20% 1,328,646
2013-03-05 2013-03-01 16.400 89,515 +4,000 0.22% 1,468,046
2013-03-04 2013-02-28 17.600 85,515 +7,500 0.21% 1,505,064
2013-02-28 2013-02-26 16.800 78,015 -2,500 0.20% 1,310,652
2013-02-26 2013-02-22 17.600 80,515 +2,500 0.20% 1,417,064
2013-02-25 2013-02-21 17.600 78,015 +11,720 0.20% 1,373,064
2013-02-22 2013-02-20 18.400 66,295 -6,000 0.18% 1,219,828
2013-02-21 2013-02-19 18.200 72,295 +7,100 0.19% 1,315,769
2013-02-20 2013-02-18 18.600 65,195 -14,400 0.18% 1,212,627
2013-02-19 2013-02-15 18.000 79,595 +15,300 0.22% 1,432,710
2013-02-18 2013-02-14 18.800 64,295 +660 0.18% 1,208,746
2013-02-15 2013-02-08 18.800 63,635 -2,540 0.18% 1,196,338
2013-02-14 2013-02-07 18.600 66,175 +7,200 0.20% 1,230,855
2013-02-08 2013-02-06 19.400 58,975 -1,000 0.17% 1,144,115
2013-02-07 2013-02-05 19.200 59,975 +3,100 0.18% 1,151,520
2013-02-06 2013-02-04 20.200 56,875 +500 0.18% 1,148,875
2013-02-05 2013-02-01 19.800 56,375 -603 0.18% 1,116,225
2013-02-01 2013-01-30 20.800 56,978 +2,160 0.19% 1,185,142
2013-01-31 2013-01-29 21.000 54,818 +1,000 0.19% 1,151,178
2013-01-30 2013-01-28 22.200 53,818 -3,040 0.19% 1,194,760
2013-01-29 2013-01-25 19.600 56,858 +3,600 0.20% 1,114,417
2013-01-28 2013-01-24 21.000 53,258 -1,100 0.20% 1,118,418
2013-01-25 2013-01-23 21.000 54,358 +4,600 0.20% 1,141,518
2013-01-24 2013-01-22 22.200 49,758 -100 0.20% 1,104,628
2013-01-23 2013-01-21 22.400 49,858 -9,000 0.20% 1,116,819
2013-01-22 2013-01-18 21.800 58,858 +16,000 0.24% 1,283,104
2013-01-21 2013-01-17 23.400 42,858 -100 0.18% 1,002,877
2013-01-18 2013-01-16 23.400 42,958 +2,000 0.18% 1,005,217
2013-01-17 2013-01-15 24.000 40,958 +860 0.18% 982,992
2013-01-16 2013-01-14 24.000 40,098 +500 0.18% 962,352
2013-01-15 2013-01-11 24.400 39,598 +240 0.19% 966,191
2013-01-14 2013-01-10 26.200 39,358 +1,240 0.19% 1,031,180
2013-01-11 2013-01-09 26.600 38,118 -500 0.18% 1,013,939
2013-01-10 2013-01-08 25.600 38,618 -4,340 0.19% 988,621
2013-01-09 2013-01-07 24.800 42,958 +1,160 0.22% 1,065,358
2013-01-08 2013-01-04 23.600 41,798 -500 0.22% 986,433
2013-01-04 2013-01-02 23.800 42,298 +1,940 0.22% 1,006,692
2013-01-03 2012-12-31 22.600 40,358 +900 0.21% 912,091
2013-01-02 2012-12-27 23.600 39,458 -200 0.21% 931,209
2012-12-28 2012-12-24 24.200 39,658 -3,500 0.21% 959,724
2012-12-27 2012-12-20 23.400 43,158 -1,000 0.23% 1,009,897
2012-12-21 2012-12-19 23.200 44,158 +1,300 0.25% 1,024,466
2012-12-20 2012-12-18 23.200 42,858 +2,500 0.24% 994,306
2012-12-19 2012-12-17 25.200 40,358 +2,500 0.23% 1,017,022
2012-12-18 2012-12-14 25.000 37,858 +4,000 0.21% 946,450
2012-12-17 2012-12-13 24.400 33,858 -4,100 0.19% 826,135
2012-12-14 2012-12-12 20.800 37,958 -1,380 0.21% 789,526
2012-12-13 2012-12-11 19.000 39,338 -15,020 0.22% 747,422
2012-12-10 2012-12-06 16.600 54,358 +1,500 0.30% 902,343
2012-12-07 2012-12-05 16.800 52,858 -10,500 0.30% 888,014
2012-12-06 2012-12-04 16.400 63,358 -3,500 0.35% 1,039,071
2012-12-05 2012-12-03 16.200 66,858 +600 0.39% 1,083,100
2012-12-04 2012-11-30 16.600 66,258 -2,000 0.38% 1,099,883
2012-12-03 2012-11-29 16.000 68,258 +1,380 0.40% 1,092,128
2012-11-30 2012-11-28 16.400 66,878 +16,100 0.39% 1,096,799
2012-11-29 2012-11-27 17.400 50,778 -4,500 0.29% 883,537
2012-11-28 2012-11-26 17.600 55,278 +5,300 0.32% 972,893
2012-11-27 2012-11-23 18.200 49,978 -760 0.29% 909,600
2012-11-26 2012-11-22 18.200 50,738 +2,000 0.29% 923,432
2012-11-22 2012-11-20 17.800 48,738 -1,211 0.28% 867,536
2012-11-21 2012-11-19 18.200 49,949 +1,000 0.29% 909,072
2012-11-20 2012-11-16 18.200 48,949 +2,000 0.28% 890,872
2012-11-19 2012-11-15 18.600 46,949 +3,500 0.27% 873,251
2012-11-15 2012-11-13 18.800 43,449 -800 0.25% 816,841
2012-11-12 2012-11-08 19.400 44,249 -2,000 0.26% 858,431
2012-11-09 2012-11-07 19.800 46,249 +2,000 0.27% 915,730
2012-11-08 2012-11-06 19.800 44,249 +200 0.26% 876,130
2012-11-07 2012-11-05 19.600 44,049 -2,000 0.26% 863,360
2012-11-06 2012-11-02 19.200 46,049 -2,500 0.27% 884,141
2012-11-02 2012-10-31 18.400 48,549 -1,500 0.29% 893,302
2012-11-01 2012-10-30 18.000 50,049 +2,700 0.30% 900,882
2012-10-31 2012-10-29 18.600 47,349 +800 0.28% 880,691
2012-10-30 2012-10-26 18.600 46,549 +2,260 0.28% 865,811
2012-10-29 2012-10-25 20.200 44,289 -3,300 0.26% 894,638
2012-10-26 2012-10-24 19.000 47,589 +1,500 0.28% 904,191
2012-10-25 2012-10-22 18.600 46,089 -11,960 0.28% 857,255
2012-10-24 2012-10-19 17.200 58,049 -3,420 0.35% 998,443
2012-10-19 2012-10-17 16.200 61,469 -1,100 0.37% 995,798
2012-10-18 2012-10-16 16.000 62,569 +2,560 0.37% 1,001,104
2012-10-17 2012-10-15 16.200 60,009 -1,500 0.36% 972,146
2012-10-16 2012-10-12 16.000 61,509 +360 0.37% 984,144
2012-10-15 2012-10-11 15.800 61,149 +800 0.37% 966,154
2012-10-10 2012-10-08 16.000 60,349 +2,600 0.36% 965,584
2012-10-08 2012-10-04 16.400 57,749 +3,800 0.35% 947,084
2012-10-04 2012-09-28 16.800 53,949 -300 0.32% 906,343
2012-09-28 2012-09-26 16.600 54,249 -800 0.34% 900,533
2012-09-27 2012-09-25 16.600 55,049 -1,600 0.34% 913,813
2012-09-25 2012-09-21 16.600 56,649 +1,900 0.35% 940,373
2012-09-21 2012-09-19 17.400 54,749 +500 0.34% 952,633
2012-09-20 2012-09-18 17.400 54,249 +2,000 0.34% 943,933
2012-09-19 2012-09-17 17.600 52,249 +2,000 0.33% 919,582
2012-09-18 2012-09-14 18.000 50,249 -4,000 0.31% 904,482
2012-09-17 2012-09-13 17.200 54,249 +500 0.34% 933,083
2012-09-14 2012-09-12 17.400 53,749 -2,600 0.34% 935,233
2012-09-11 2012-09-07 17.000 56,349 +492 0.35% 957,933
2012-09-07 2012-09-05 16.200 55,857 -1,120 0.35% 904,883
2012-09-06 2012-09-04 16.600 56,977 -1,000 0.36% 945,818
2012-09-05 2012-09-03 16.800 57,977 +720 0.36% 974,014
2012-09-04 2012-08-31 16.400 57,257 -500 0.36% 939,015
2012-09-03 2012-08-30 16.400 57,757 +1,500 0.36% 947,215
2012-08-30 2012-08-28 17.800 56,257 -460 0.35% 1,001,375
2012-08-29 2012-08-27 17.000 56,717 +400 0.36% 964,189
2012-08-28 2012-08-24 17.600 56,317 +3,200 0.36% 991,179
2012-08-27 2012-08-23 18.600 53,117 -1,500 0.34% 987,976
2012-08-24 2012-08-22 18.400 54,617 +10,800 0.36% 1,004,953
2012-08-23 2012-08-21 19.400 43,817 +4,080 0.30% 850,050
2012-08-22 2012-08-20 20.200 39,737 +500 0.27% 802,687
2012-08-21 2012-08-17 20.000 39,237 -10 0.28% 784,740
2012-08-20 2012-08-16 20.200 39,247 -2,500 0.28% 792,789
2012-08-16 2012-08-14 19.400 41,747 -200 0.31% 809,892
2012-08-15 2012-08-13 19.400 41,947 -3,600 0.31% 813,772
2012-08-14 2012-08-10 19.400 45,547 -30 0.33% 883,612
2012-08-10 2012-08-08 19.200 45,577 +6,220 0.33% 875,078
2012-08-09 2012-08-07 19.800 39,357 +3,000 0.29% 779,269
2012-08-07 2012-08-03 19.200 36,357 +2,600 0.27% 698,054
2012-08-03 2012-08-01 20.200 33,757 -1,500 0.26% 681,891
2012-08-02 2012-07-31 19.800 35,257 -3,900 0.27% 698,089
2012-08-01 2012-07-30 20.400 39,157 +4,260 0.30% 798,803
2012-07-31 2012-07-27 21.400 34,897 -1,740 0.28% 746,796
2012-07-30 2012-07-26 19.800 36,637 +3,000 0.29% 725,413
2012-07-27 2012-07-25 19.200 33,637 +1,140 0.27% 645,830
2012-07-26 2012-07-24 20.000 32,497 +640 0.26% 649,940
2012-07-25 2012-07-23 21.000 31,857 +800 0.25% 668,997
2012-07-20 2012-07-18 25.800 31,057 +400 0.25% 801,271
2012-07-19 2012-07-17 26.800 30,657 -500 0.26% 821,608
2012-07-13 2012-07-11 25.600 31,157 -400 0.27% 797,619
2012-07-12 2012-07-10 26.800 31,557 -500 0.27% 845,728
2012-07-11 2012-07-09 26.800 32,057 +1,100 0.28% 859,128
2012-07-09 2012-07-05 28.000 30,957 -20 0.27% 866,796
2012-07-06 2012-07-04 27.800 30,977 +200 0.27% 861,161
2012-07-04 2012-06-29 26.200 30,777 +500 0.27% 806,357
2012-07-03 2012-06-28 25.000 30,277 -1,300 0.26% 756,925
2012-06-29 2012-06-27 26.600 31,577 -200 0.27% 839,948
2012-06-28 2012-06-26 25.000 31,777 -4,000 0.27% 794,425
2012-06-27 2012-06-25 23.200 35,777 -2,200 0.31% 830,026
2012-06-25 2012-06-21 22.400 37,977 -1,600 0.33% 850,685
2012-06-22 2012-06-20 23.000 39,577 -700 0.34% 910,271
2012-06-21 2012-06-19 21.000 40,277 +240 0.35% 845,817
2012-06-20 2012-06-18 21.000 40,037 -560 0.35% 840,777
2012-06-19 2012-06-15 20.600 40,597 -1,500 0.35% 836,298
2012-06-15 2012-06-13 19.800 42,097 +760 0.36% 833,521
2012-06-13 2012-06-11 19.800 41,337 +600 0.36% 818,473
2012-06-12 2012-06-08 19.200 40,737 +1,500 0.35% 782,150
2012-06-11 2012-06-07 19.800 39,237 -2,400 0.34% 776,893
2012-06-08 2012-06-06 19.800 41,637 +460 0.36% 824,413
2012-06-05 2012-06-01 20.400 41,177 +1,000 0.36% 840,011
2012-05-31 2012-05-29 21.200 40,177 -1,800 0.35% 851,752
2012-05-29 2012-05-25 19.600 41,977 +2,800 0.36% 822,749
2012-05-24 2012-05-22 21.000 39,177 -5,860 0.34% 822,717
2012-05-23 2012-05-21 18.400 45,037 +900 0.39% 828,681
2012-05-22 2012-05-18 17.600 44,137 +260 0.38% 776,811
2012-05-21 2012-05-17 18.000 43,877 -740 0.38% 789,786
2012-05-18 2012-05-16 17.600 44,617 -1,900 0.39% 785,259
2012-05-17 2012-05-15 17.400 46,517 -800 0.40% 809,396
2012-05-16 2012-05-14 17.000 47,317 -800 0.41% 804,389
2012-05-15 2012-05-11 18.200 48,117 -1,400 0.42% 875,729
2012-05-14 2012-05-10 19.800 49,517 +200 0.43% 980,437
2012-05-11 2012-05-09 20.800 49,317 +2,300 0.43% 1,025,794
2012-05-10 2012-05-08 21.200 47,017 -200 0.42% 996,760
2012-05-09 2012-05-07 21.800 47,217 -500 0.43% 1,029,331
2012-05-08 2012-05-04 23.200 47,717 -300 0.45% 1,107,034
2012-05-07 2012-05-03 24.600 48,017 -500 0.45% 1,181,218
2012-05-04 2012-05-02 25.400 48,517 -1,000 0.47% 1,232,332
2012-05-03 2012-04-30 25.000 49,517 -500 0.50% 1,237,925
2012-05-02 2012-04-27 25.000 50,017 +2,300 0.53% 1,250,425
2012-04-30 2012-04-26 25.000 47,717 -2,260 0.50% 1,192,925
2012-04-27 2012-04-25 25.200 49,977 -1,000 0.53% 1,259,420
2012-04-26 2012-04-24 25.200 50,977 +4,080 0.56% 1,284,620
2012-04-25 2012-04-23 27.600 46,897 +5,440 0.52% 1,294,357
2012-04-24 2012-04-20 29.800 41,457 -200 0.46% 1,235,419
2012-04-23 2012-04-19 30.800 41,657 +5,400 0.46% 1,283,036
2012-04-20 2012-04-18 34.000 36,257 -3,500 0.44% 1,232,738
2012-04-19 2012-04-17 31.800 39,757 -1,760 0.50% 1,264,273
2012-04-18 2012-04-16 29.400 41,517 +2,900 0.52% 1,220,600
2012-04-17 2012-04-13 32.200 38,617 +800 0.49% 1,243,467
2012-04-16 2012-04-12 33.800 37,817 +2,700 0.50% 1,278,215
2012-04-13 2012-04-11 35.000 35,117 +1,860 0.46% 1,229,095
2012-04-12 2012-04-10 36.400 33,257 +2,120 0.46% 1,210,555
2012-04-11 2012-04-05 38.600 31,137 -1,400 0.43% 1,201,888
2012-04-10 2012-04-03 37.800 32,537 -1,360 0.47% 1,229,899
2012-04-05 2012-04-02 38.000 33,897 +2,680 0.49% 1,288,086
2012-04-03 2012-03-30 39.600 31,217 +5,840 0.45% 1,236,193
2012-04-02 2012-03-29 36.200 25,377 +500 0.37% 918,647
2012-03-30 2012-03-28 36.800 24,877 +600 0.39% 915,474
2012-03-29 2012-03-27 38.800 24,277 -2,000 0.38% 941,948
2012-03-28 2012-03-26 38.600 26,277 +2,500 0.42% 1,014,292
2012-03-26 2012-03-22 42.400 23,777 +4,840 0.39% 1,008,145
2012-03-23 2012-03-21 44.200 18,937 +2,200 0.31% 837,015
2012-03-22 2012-03-20 48.200 16,737 +400 0.29% 806,723
2012-03-21 2012-03-19 51.000 16,337 +460 0.30% 833,187
2012-03-20 2012-03-16 56.000 15,877 -940 0.30% 889,112
2012-03-19 2012-03-15 53.000 16,817 +2,420 0.33% 891,301
2012-03-16 2012-03-14 58.000 14,397 +440 0.29% 835,026
2012-03-15 2012-03-13 61.000 13,957 +2,660 0.29% 851,377
2012-03-14 2012-03-12 62.000 11,297 +1,200 0.24% 700,414
2012-03-13 2012-03-09 70.000 10,097 +460 0.22% 706,790
2012-03-12 2012-03-08 70.000 9,637 +60 0.23% 674,590
2012-03-09 2012-03-07 72.000 9,577 +1,260 0.23% 689,544
2012-03-08 2012-03-06 76.000 8,317 -1,640 0.20% 632,092
2012-03-07 2012-03-05 81.000 9,957 +1,880 0.24% 806,517
2012-03-05 2012-03-01 74.000 8,077 -1,800 0.19% 597,698
2012-03-02 2012-02-29 75.000 9,877 +1,000 0.23% 740,775
2012-03-01 2012-02-28 70.000 8,877 +500 0.21% 621,390
2012-02-29 2012-02-27 74.000 8,377 -200 0.20% 619,898
2012-02-28 2012-02-24 79.000 8,577 +60 0.20% 677,583
2012-02-24 2012-02-22 80.000 8,517 -1,200 0.20% 681,360
2012-02-23 2012-02-21 82.000 9,717 +800 0.26% 796,794
2012-02-21 2012-02-17 79.000 8,917 +480 0.25% 704,443
2012-02-20 2012-02-16 83.000 8,437 +520 0.24% 700,271
2012-02-17 2012-02-15 86.000 7,917 +840 0.23% 680,862
2012-02-16 2012-02-14 90.000 7,077 -320 0.21% 636,930
2012-02-14 2012-02-10 82.000 7,397 +40 0.25% 606,554
2012-02-13 2012-02-09 89.000 7,357 +300 0.24% 654,773
2012-02-10 2012-02-08 86.000 7,057 -160 0.23% 606,902
2012-02-09 2012-02-07 93.000 7,217 +2,060 0.24% 671,181
2012-02-08 2012-02-06 93.000 5,157 -2,490 0.17% 479,601
2012-02-07 2012-02-03 65.000 7,647 -1,220 0.25% 497,055
2012-02-02 2012-01-31 54.000 8,867 +500 0.29% 478,818
2012-02-01 2012-01-30 52.000 8,367 +200 0.28% 435,084
2012-01-26 2012-01-19 55.000 8,167 -380 0.27% 449,185
2012-01-20 2012-01-18 53.000 8,547 -1,200 0.28% 452,991
2012-01-19 2012-01-17 44.400 9,747 +100 0.32% 432,767
2012-01-16 2012-01-12 45.000 9,647 +20 0.32% 434,115
2012-01-13 2012-01-11 44.200 9,627 -340 0.32% 425,513
2012-01-10 2012-01-06 43.000 9,967 +200 0.33% 428,581
2011-12-29 2011-12-23 47.800 9,767 -100 0.32% 466,863
2011-12-23 2011-12-21 48.200 9,867 +40 0.33% 475,589
2011-12-22 2011-12-20 47.800 9,827 -880 0.33% 469,731
2011-12-13 2011-12-09 50.000 10,707 -900 0.36% 535,350
2011-12-09 2011-12-07 51.000 11,607 +200 0.39% 591,957
2011-12-08 2011-12-06 50.000 11,407 -1,000 0.38% 570,350
2011-12-07 2011-12-05 50.000 12,407 +660 0.43% 620,350
2011-12-06 2011-12-02 50.000 11,747 -200 0.41% 587,350
2011-12-05 2011-12-01 52.000 11,947 -500 0.42% 621,244
2011-12-02 2011-11-30 51.000 12,447 +600 0.43% 634,797
2011-12-01 2011-11-29 52.000 11,847 -200 0.41% 616,044
2011-11-30 2011-11-28 51.000 12,047 +800 0.43% 614,397
2011-11-29 2011-11-25 52.000 11,247 +1,740 0.40% 584,844
2011-11-28 2011-11-24 56.000 9,507 +260 0.34% 532,392
2011-11-25 2011-11-23 53.000 9,247 +1,940 0.34% 490,091
2011-11-24 2011-11-22 62.000 7,307 +1,080 0.27% 453,034
2011-11-23 2011-11-21 71.000 6,227 +1,060 0.24% 442,117
2011-11-22 2011-11-18 76.000 5,167 -760 0.21% 392,692
2011-11-21 2011-11-17 79.000 5,927 +100 0.26% 468,233
2011-11-18 2011-11-16 84.000 5,827 +1,920 0.26% 489,468
2011-11-15 2011-11-11 102.000 3,907 +60 0.21% 398,514
2011-11-14 2011-11-10 90.000 3,847 +660 0.21% 346,230
2011-11-11 2011-11-09 112.000 3,187 +200 0.18% 356,944
2011-11-01 2011-10-28 140.000 2,987 +400 0.17% 418,180
2011-10-31 2011-10-27 136.000 2,587 -230 0.15% 351,832
2011-10-21 2011-10-19 118.000 2,817 -50 0.17% 332,406
2011-10-20 2011-10-18 108.000 2,867 +50 0.17% 309,636
2011-10-19 2011-10-17 126.000 2,817 +30 0.17% 354,942
2011-10-18 2011-10-14 120.000 2,787 -30 0.17% 334,440
2011-10-11 2011-10-07 102.000 2,817 -600 0.17% 287,334
2011-10-10 2011-10-06 90.000 3,417 -500 0.21% 307,530
2011-10-07 2011-10-04 78.000 3,917 -2 0.24% 305,526
2011-10-06 2011-10-03 78.000 3,919 +850 0.25% 305,682
2011-09-21 2011-09-19 140.000 3,069 +50 0.19% 429,660
2011-09-20 2011-09-16 148.000 3,019 -100 0.19% 446,812
2011-09-16 2011-09-14 144.000 3,119 +100 0.20% 449,136
2011-09-14 2011-09-09 154.000 3,019 +100 0.19% 464,926
2011-09-12 2011-09-08 154.000 2,919 -40 0.19% 449,526
2011-09-08 2011-09-06 150.000 2,959 -4 0.19% 443,850
2011-09-05 2011-09-01 154.000 2,963 -100 0.19% 456,302
2011-09-02 2011-08-31 160.000 3,063 +140 0.19% 490,080
2011-09-01 2011-08-30 146.000 2,923 +100 0.19% 426,758
2011-08-26 2011-08-24 154.000 2,823 -30 0.18% 434,742
2011-08-23 2011-08-19 166.000 2,853 +250 0.18% 473,598
2011-08-22 2011-08-18 170.000 2,603 -250 0.17% 442,510
2011-08-19 2011-08-17 170.000 2,853 -5 0.18% 485,010
2011-08-18 2011-08-16 174.000 2,858 +250 0.18% 497,292
2011-08-17 2011-08-15 174.000 2,608 -250 0.17% 453,792
2011-08-15 2011-08-11 174.000 2,858 -390 0.18% 497,292
2011-08-11 2011-08-09 164.000 3,248 -200 0.21% 532,672
2011-08-10 2011-08-08 178.000 3,448 +200 0.22% 613,744
2011-08-04 2011-08-02 204.000 3,248 +500 0.21% 662,592
2011-08-03 2011-08-01 210.000 2,748 -500 0.17% 577,080
2011-08-02 2011-07-29 214.000 3,248 +100 0.21% 695,072
2011-08-01 2011-07-28 214.000 3,148 +100 0.20% 673,672
2011-07-29 2011-07-27 220.000 3,048 -100 0.19% 670,560
2011-07-28 2011-07-26 220.000 3,148 +250 0.20% 692,560
2011-07-27 2011-07-25 210.000 2,898 -250 0.18% 608,580
2011-07-26 2011-07-22 210.000 3,148 -500 0.20% 661,080
2011-07-25 2011-07-21 204.000 3,648 +550 0.23% 744,192
2011-07-21 2011-07-19 210.000 3,098 -50 0.20% 650,580
2011-07-19 2011-07-15 220.000 3,148 -430 0.20% 692,560
2011-07-18 2011-07-14 210.000 3,578 -150 0.23% 751,380
2011-07-15 2011-07-13 208.000 3,728 +150 0.24% 775,424
2011-07-14 2011-07-12 204.000 3,578 -750 0.23% 729,912
2011-07-13 2011-07-11 208.000 4,328 +600 0.27% 900,224
2011-07-12 2011-07-08 218.000 3,728 -300 0.24% 812,704
2011-07-11 2011-07-07 222.000 4,028 -50 0.26% 894,216
2011-07-08 2011-07-06 224.000 4,078 +500 0.26% 913,472
2011-07-07 2011-07-05 232.000 3,578 +195 0.23% 830,096
2011-07-04 2011-06-29 206.000 3,383 -100 0.21% 696,898
2011-06-30 2011-06-28 198.000 3,483 +150 0.22% 689,634
2011-06-29 2011-06-27 196.000 3,333 -50 0.21% 653,268
2011-06-27 2011-06-23 186.000 3,383 +50 0.21% 629,238
2011-06-24 2011-06-22 208.000 3,333 -100 0.21% 693,264
2011-06-23 2011-06-21 202.000 3,433 +100 0.22% 693,466
2011-06-21 2011-06-17 202.000 3,333 +150 0.21% 673,266
2011-06-20 2011-06-16 206.000 3,183 +50 0.21% 655,698
2011-06-17 2011-06-15 216.000 3,133 +300 0.21% 676,728
2011-06-16 2011-06-14 226.000 2,833 +10 0.19% 640,258
2011-06-15 2011-06-13 226.000 2,823 -180 0.19% 637,998
2011-06-14 2011-06-10 222.000 3,003 +230 0.20% 666,666
2011-06-13 2011-06-09 226.000 2,773 +170 0.19% 626,698
2011-06-02 2011-05-31 264.000 2,603 -200 0.18% 687,192
2011-06-01 2011-05-30 268.000 2,803 -100 0.19% 751,204
2011-05-31 2011-05-27 260.000 2,903 +250 0.20% 754,780
2011-05-30 2011-05-26 268.000 2,653 -10 0.18% 711,004
2011-05-27 2011-05-25 286.000 2,663 -300 0.18% 761,618
2011-05-26 2011-05-24 278.000 2,963 +30 0.20% 823,714
2011-05-25 2011-05-23 256.000 2,933 +400 0.20% 750,848
2011-05-24 2011-05-20 278.000 2,533 +170 0.18% 704,174
2011-05-23 2011-05-19 298.000 2,363 +160 0.17% 704,174
2011-05-20 2011-05-18 324.000 2,203 +50 0.16% 713,772
2011-05-19 2011-05-17 310.000 2,153 +10 0.16% 667,430
2011-05-18 2011-05-16 350.000 2,143 -160 0.16% 750,050
2011-05-16 2011-05-12 308.000 2,303 -70 0.17% 709,324
2011-05-13 2011-05-11 304.000 2,373 -90 0.18% 721,392
2011-05-12 2011-05-09 266.000 2,463 -290 0.19% 655,158
2011-05-11 2011-05-06 240.000 2,753 -400 0.21% 660,720
2011-05-06 2011-05-04 220.000 3,153 +900 0.24% 693,660
2011-04-29 2011-04-27 232.000 2,253 +50 0.17% 522,696
2011-04-27 2011-04-21 238.000 2,203 -230 0.17% 524,314
2011-04-26 2011-04-20 242.000 2,433 +118 0.18% 588,786
2011-04-20 2011-04-18 212.000 2,315 -100 0.18% 490,780
2011-04-13 2011-04-11 192.000 2,415 +100 0.18% 463,680
2011-04-11 2011-04-07 208.000 2,315 -100 0.18% 481,520
2011-03-10 2011-03-08 198.000 2,415 +100 0.18% 478,170
2011-03-02 2011-02-28 208.000 2,315 -100 0.18% 481,520
2011-02-28 2011-02-24 188.000 2,415 +60 0.18% 454,020
2011-02-25 2011-02-23 198.000 2,355 +100 0.18% 466,290
2011-02-17 2011-02-15 220.000 2,255 -120 0.17% 496,100
2011-02-16 2011-02-14 200.000 2,375 +100 0.18% 475,000
2011-02-14 2011-02-10 212.000 2,275 -150 0.17% 482,300
2011-02-11 2011-02-09 198.000 2,425 -10 0.18% 480,150
2011-01-28 2011-01-26 190.000 2,435 -50 0.18% 462,650
2011-01-27 2011-01-25 192.000 2,485 -190 0.19% 477,120
2011-01-13 2011-01-11 176.000 2,675 +190 0.20% 470,800
2011-01-10 2011-01-06 186.000 2,485 -250 0.19% 462,210
2011-01-06 2011-01-04 172.000 2,735 +250 0.21% 470,420
2010-12-20 2010-12-16 178.000 2,485 +30 0.19% 442,330
2010-12-17 2010-12-15 182.000 2,455 +20 0.19% 446,810
2010-12-07 2010-12-03 196.000 2,435 +200 0.18% 477,260
2010-12-06 2010-12-02 204.000 2,235 -350 0.17% 455,940
2010-11-26 2010-11-24 204.000 2,585 -150 0.20% 527,340
2010-11-25 2010-11-23 208.000 2,735 +500 0.21% 568,880
2010-11-23 2010-11-19 214.000 2,235 -50 0.17% 478,290
2010-11-19 2010-11-17 210.000 2,285 -100 0.17% 479,850
2010-11-18 2010-11-16 218.000 2,385 +10 0.18% 519,930
2010-11-11 2010-11-09 242.000 2,375 -80 0.18% 574,750
2010-11-10 2010-11-08 232.000 2,455 -70 0.19% 569,560
2010-11-04 2010-11-02 222.000 2,525 +140 0.19% 560,550
2010-11-03 2010-11-01 230.000 2,385 -90 0.18% 548,550
2010-11-02 2010-10-29 238.000 2,475 +30 0.19% 589,050
2010-11-01 2010-10-28 246.000 2,445 -205 0.19% 601,470
2010-10-29 2010-10-27 218.000 2,650 +150 0.20% 577,700
2010-10-28 2010-10-26 232.000 2,500 +10 0.19% 580,000
2010-10-27 2010-10-25 240.000 2,490 -491 0.19% 597,600
2010-10-26 2010-10-22 180.000 2,981 -550 0.23% 536,580
2010-10-25 2010-10-21 160.000 3,531 +450 0.27% 564,960
2010-10-21 2010-10-19 180.000 3,081 -550 0.23% 554,580
2010-10-20 2010-10-18 148.000 3,631 -400 0.28% 537,388
2010-10-19 2010-10-15 144.000 4,031 -50 0.31% 580,464
2010-10-14 2010-10-12 144.000 4,081 -30 0.31% 587,664
2010-10-11 2010-10-07 148.000 4,111 -110 0.31% 608,428
2010-10-06 2010-10-04 144.000 4,221 +50 0.32% 607,824
2010-09-21 2010-09-17 148.000 4,171 -500 0.32% 617,308
2010-09-20 2010-09-16 140.000 4,671 +250 0.35% 653,940
2010-09-07 2010-09-03 136.000 4,421 -8 0.34% 601,256
2010-08-25 2010-08-23 146.000 4,429 -10 0.34% 646,634
2010-08-11 2010-08-09 150.000 4,439 -8 0.34% 665,850
2010-08-10 2010-08-06 146.000 4,447 -30 0.34% 649,262
2010-08-09 2010-08-05 148.000 4,477 +30 0.34% 662,596
2010-08-02 2010-07-29 146.000 4,447 +150 0.34% 649,262
2010-07-30 2010-07-28 144.000 4,297 -160 0.33% 618,768
2010-07-28 2010-07-26 138.000 4,457 -40 0.34% 615,066
2010-07-27 2010-07-23 138.000 4,497 -2 0.34% 620,586
2010-07-15 2010-07-13 144.000 4,499 +100 0.34% 647,856
2010-07-12 2010-07-08 148.000 4,399 -95 0.33% 651,052
2010-07-09 2010-07-07 148.000 4,494 -130 0.34% 665,112
2010-07-08 2010-07-06 150.000 4,624 -162 0.35% 693,600
2010-07-05 2010-06-30 144.000 4,786 -20 0.36% 689,184
2010-06-30 2010-06-28 146.000 4,806 -100 0.37% 701,676
2010-06-29 2010-06-25 146.000 4,906 +450 0.37% 716,276
2010-06-28 2010-06-24 158.000 4,456 +300 0.34% 704,048
2010-06-25 2010-06-23 176.000 4,156 +530 0.32% 731,456
2010-06-23 2010-06-21 202.000 3,626 +600 0.28% 732,452
2010-06-22 2010-06-18 180.000 3,026 -250 0.23% 544,680
2010-06-21 2010-06-17 150.000 3,276 -33 0.25% 491,400
2010-06-18 2010-06-15 158.000 3,309 -159,492 0.25% 522,822
2010-06-03 2010-06-01 260.000 162,801 +159,545 12.36% 42,328,260
2010-06-02 2010-05-31 260.000 3,256 +6 0.25% 846,560
2010-05-31 2010-05-27 260.000 3,250 -164 0.25% 845,000
2010-05-27 2010-05-25 250.000 3,414 +20 0.26% 853,500
2010-05-26 2010-05-24 260.000 3,394 +110 0.26% 882,440
2010-05-24 2010-05-19 280.000 3,284 -50 0.25% 919,520
2010-05-20 2010-05-18 290.000 3,334 -30 0.25% 966,860
2010-05-19 2010-05-17 300.000 3,364 -150 0.26% 1,009,200
2010-05-12 2010-05-10 310.000 3,514 +10 0.29% 1,089,340
2010-05-10 2010-05-06 320.000 3,504 +60 0.29% 1,121,280
2010-05-07 2010-05-05 340.000 3,444 +150 0.30% 1,170,960
2010-05-06 2010-05-04 360.000 3,294 -36 0.29% 1,185,840
2010-05-04 2010-04-30 380.000 3,330 -32 0.29% 1,265,400
2010-05-03 2010-04-29 380.000 3,362 -140 0.29% 1,277,560
2010-04-30 2010-04-28 370.000 3,502 +12 0.31% 1,295,740
2010-04-29 2010-04-27 360.000 3,490 -40 0.30% 1,256,400
2010-04-28 2010-04-26 380.000 3,530 -58 0.31% 1,341,400
2010-04-27 2010-04-23 390.000 3,588 -213 0.31% 1,399,320
2010-04-26 2010-04-22 390.000 3,801 +315 0.33% 1,482,390
2010-04-23 2010-04-21 410.000 3,486 +120 0.30% 1,429,260
2010-04-19 2010-04-15 430.000 3,366 +130 0.29% 1,447,380
2010-04-15 2010-04-13 420.000 3,236 -10 0.28% 1,359,120
2010-04-14 2010-04-12 420.000 3,246 -20 0.28% 1,363,320
2010-04-13 2010-04-09 430.000 3,266 -52 0.28% 1,404,380
2010-04-12 2010-04-08 430.000 3,318 -18 0.29% 1,426,740
2010-04-09 2010-04-07 430.000 3,336 +20 0.29% 1,434,480
2010-04-08 2010-04-01 430.000 3,316 -13 0.29% 1,425,880
2010-03-29 2010-03-25 420.000 3,329 -80 0.29% 1,398,180
2010-03-26 2010-03-24 420.000 3,409 -500 0.30% 1,431,780
2010-03-25 2010-03-23 410.000 3,909 +160 0.34% 1,602,690
2010-03-24 2010-03-22 420.000 3,749 +500 0.33% 1,574,580
2010-03-23 2010-03-19 430.000 3,249 -40 0.28% 1,397,070
2010-03-22 2010-03-18 430.000 3,289 +5 0.29% 1,414,270
2010-03-19 2010-03-17 440.000 3,284 -115 0.30% 1,444,960
2010-03-18 2010-03-16 450.000 3,399 -74 0.31% 1,529,550
2010-03-17 2010-03-15 420.000 3,473 -520 0.32% 1,458,660
2010-03-16 2010-03-12 410.000 3,993 +106 0.36% 1,637,130
2010-03-15 2010-03-11 420.000 3,887 +190 0.35% 1,632,540
2010-03-12 2010-03-10 410.000 3,697 +640 0.34% 1,515,770
2010-03-11 2010-03-09 430.000 3,057 +260 0.28% 1,314,510
2010-03-09 2010-03-05 450.000 2,797 -60 0.25% 1,258,650
2010-03-08 2010-03-04 440.000 2,857 -5 0.26% 1,257,080
2010-03-05 2010-03-03 440.000 2,862 -200 0.26% 1,259,280
2010-03-04 2010-03-02 440.000 3,062 +306 0.28% 1,347,280
2010-03-03 2010-03-01 450.000 2,756 +80 0.25% 1,240,200
2010-03-02 2010-02-26 450.000 2,676 +80 0.24% 1,204,200
2010-03-01 2010-02-25 450.000 2,596 +50 0.24% 1,168,200
2010-02-25 2010-02-23 490.000 2,546 +10 0.23% 1,247,540
2010-02-24 2010-02-22 490.000 2,536 -200 0.23% 1,242,640
2010-02-23 2010-02-19 520.000 2,736 +210 0.25% 1,422,720
2010-02-22 2010-02-18 540.000 2,526 -10 0.23% 1,364,040
2010-02-19 2010-02-17 520.000 2,536 -30 0.23% 1,318,720
2010-02-18 2010-02-12 500.000 2,566 -100 0.23% 1,283,000
2010-02-17 2010-02-11 500.000 2,666 -10 0.24% 1,333,000
2010-02-12 2010-02-10 490.000 2,676 -200 0.24% 1,311,240
2010-02-11 2010-02-09 460.000 2,876 -150 0.26% 1,322,960
2010-02-10 2010-02-08 410.000 3,026 -50 0.28% 1,240,660
2010-02-09 2010-02-05 430.000 3,076 -20 0.28% 1,322,680
2010-02-04 2010-02-02 420.000 3,096 -10 0.28% 1,300,320
2010-02-02 2010-01-29 410.000 3,106 -40 0.28% 1,273,460
2010-01-29 2010-01-27 420.000 3,146 +100 0.29% 1,321,320
2010-01-25 2010-01-21 440.000 3,046 -10 0.28% 1,340,240
2010-01-11 2010-01-07 480.000 3,056 +50 0.28% 1,466,880
2010-01-08 2010-01-06 470.000 3,006 +20 0.27% 1,412,820
2010-01-07 2010-01-05 470.000 2,986 +80 0.27% 1,403,420
2010-01-05 2009-12-31 460.000 2,906 -71 0.26% 1,336,760
2009-12-30 2009-12-28 460.000 2,977 +115 0.27% 1,369,420
2009-12-22 2009-12-18 440.000 2,862 -5 0.26% 1,259,280
2009-12-21 2009-12-17 450.000 2,867 -1 0.26% 1,290,150
2009-12-16 2009-12-14 500.000 2,868 -16 0.26% 1,434,000
2009-12-15 2009-12-11 510.000 2,884 -70 0.26% 1,470,840
2009-12-14 2009-12-10 520.000 2,954 -210 0.27% 1,536,080
2009-12-11 2009-12-09 470.000 3,164 -30 0.29% 1,487,080
2009-12-10 2009-12-08 500.000 3,194 +200 0.29% 1,597,000
2009-12-09 2009-12-07 500.000 2,994 +30 0.27% 1,497,000
2009-12-08 2009-12-04 470.000 2,964 +150 0.27% 1,393,080
2009-12-02 2009-11-30 460.000 2,814 +100 0.26% 1,294,440
2009-11-30 2009-11-26 490.000 2,714 +30 0.25% 1,329,860
2009-11-27 2009-11-25 490.000 2,684 +20 0.24% 1,315,160
2009-11-26 2009-11-24 500.000 2,664 +70 0.24% 1,332,000
2009-11-25 2009-11-23 510.000 2,594 -80 0.24% 1,322,940
2009-11-24 2009-11-20 490.000 2,674 +52 0.24% 1,310,260
2009-11-23 2009-11-19 500.000 2,622 -78 0.24% 1,311,000
2009-11-20 2009-11-18 470.000 2,700 -60 0.25% 1,269,000
2009-11-19 2009-11-17 490.000 2,760 +60 0.25% 1,352,400
2009-11-18 2009-11-16 490.000 2,700 +21 0.25% 1,323,000
2009-11-17 2009-11-13 510.000 2,679 -80 0.24% 1,366,290
2009-11-16 2009-11-12 450.000 2,759 -20 0.25% 1,241,550
2009-11-13 2009-11-11 450.000 2,779 -90 0.25% 1,250,550
2009-11-12 2009-11-10 440.000 2,869 -50 0.26% 1,262,360
2009-11-11 2009-11-09 440.000 2,919 +100 0.27% 1,284,360
2009-11-06 2009-11-04 450.000 2,819 -60 0.26% 1,268,550
2009-11-03 2009-10-30 430.000 2,879 -70 0.26% 1,237,970
2009-11-02 2009-10-29 430.000 2,949 +9 0.27% 1,268,070
2009-10-30 2009-10-28 450.000 2,940 +20 0.27% 1,323,000
2009-10-28 2009-10-23 460.000 2,920 +54 0.27% 1,343,200
2009-09-28 2009-09-24 410.000 2,866 -190 0.26% 1,175,060
2009-09-22 2009-09-18 450.000 3,056 -20 0.28% 1,375,200
2009-09-18 2009-09-16 460.000 3,076 -50 0.28% 1,414,960
2009-09-16 2009-09-14 450.000 3,126 -100 0.28% 1,406,700
2009-09-15 2009-09-11 450.000 3,226 +100 0.29% 1,451,700
2009-09-11 2009-09-09 450.000 3,126 +40 0.28% 1,406,700
2009-09-10 2009-09-08 440.000 3,086 -20 0.28% 1,357,840
2009-09-03 2009-09-01 440.000 3,106 -115 0.28% 1,366,640
2009-09-02 2009-08-31 440.000 3,221 -10 0.29% 1,417,240
2009-08-27 2009-08-25 480.000 3,231 +30 0.29% 1,550,880
2009-08-25 2009-08-21 470.000 3,201 -80 0.29% 1,504,470
2009-08-24 2009-08-20 460.000 3,281 -40 0.30% 1,509,260
2009-08-21 2009-08-19 460.000 3,321 +10 0.30% 1,527,660
2009-08-20 2009-08-18 470.000 3,311 -8 0.30% 1,556,170
2009-08-19 2009-08-17 470.000 3,319 +50 0.30% 1,559,930
2009-08-14 2009-08-12 500.000 3,269 -60 0.30% 1,634,500
2009-08-12 2009-08-10 510.000 3,329 +20 0.30% 1,697,790
2009-08-11 2009-08-07 510.000 3,309 -70 0.30% 1,687,590
2009-08-10 2009-08-06 530.000 3,379 +145 0.31% 1,790,870
2009-08-07 2009-08-05 540.000 3,234 +60 0.29% 1,746,360
2009-08-06 2009-08-04 510.000 3,174 -140 0.29% 1,618,740
2009-08-05 2009-08-03 500.000 3,314 -100 0.30% 1,657,000
2009-08-04 2009-07-31 490.000 3,414 +70 0.31% 1,672,860
2009-08-03 2009-07-30 480.000 3,344 -90 0.30% 1,605,120
2009-07-31 2009-07-29 480.000 3,434 +20 0.31% 1,648,320
2009-07-30 2009-07-28 480.000 3,414 +60 0.31% 1,638,720
2009-07-29 2009-07-27 480.000 3,354 -116 0.31% 1,609,920
2009-07-28 2009-07-24 470.000 3,470 +680 0.32% 1,630,900
2009-07-24 2009-07-22 520.000 2,790 +113 0.25% 1,450,800
2009-07-22 2009-07-20 530.000 2,677 -60 0.24% 1,418,810
2009-07-21 2009-07-17 520.000 2,737 -20 0.25% 1,423,240
2009-07-20 2009-07-16 510.000 2,757 -90 0.25% 1,406,070
2009-07-17 2009-07-15 540.000 2,847 -130 0.26% 1,537,380
2009-07-16 2009-07-14 510.000 2,977 -191 0.27% 1,518,270
2009-07-15 2009-07-13 470.000 3,168 +201 0.29% 1,488,960
2009-07-14 2009-07-10 480.000 2,967 -256 0.27% 1,424,160
2009-07-13 2009-07-09 470.000 3,223 -30 0.29% 1,514,810
2009-07-10 2009-07-08 460.000 3,253 -30 0.30% 1,496,380
2009-07-09 2009-07-07 460.000 3,283 -40 0.30% 1,510,180
2009-07-06 2009-07-02 460.000 3,323 -50 0.30% 1,528,580
2009-07-03 2009-06-30 470.000 3,373 +50 0.31% 1,585,310
2009-07-02 2009-06-29 500.000 3,323 +109 0.30% 1,661,500
2009-06-30 2009-06-26 490.000 3,214 +15 0.29% 1,574,860
2009-06-29 2009-06-25 490.000 3,199 -59 0.29% 1,567,510
2009-06-26 2009-06-24 480.000 3,258 -40 0.30% 1,563,840
2009-06-25 2009-06-23 460.000 3,298 +190 0.30% 1,517,080
2009-06-24 2009-06-22 510.000 3,108 +10 0.28% 1,585,080
2009-06-23 2009-06-19 520.000 3,098 +140 0.28% 1,610,960
2009-06-19 2009-06-17 520.000 2,958 +50 0.27% 1,538,160
2009-06-18 2009-06-16 520.000 2,908 +160 0.27% 1,512,160
2009-06-17 2009-06-15 560.000 2,748 +110 0.25% 1,538,880
2009-06-16 2009-06-12 590.000 2,638 +200 0.24% 1,556,420
2009-06-15 2009-06-11 600.000 2,438 -40 0.22% 1,462,800
2009-06-12 2009-06-10 610.000 2,478 -300 0.23% 1,511,580
2009-06-11 2009-06-09 560.000 2,778 +415 0.25% 1,555,680
2009-06-10 2009-06-08 640.000 2,363 +50 0.22% 1,512,320
2009-06-09 2009-06-05 660.000 2,313 -110 0.21% 1,526,580
2009-06-08 2009-06-04 650.000 2,423 +70 0.22% 1,574,950
2009-06-05 2009-06-03 660.000 2,353 +31 0.21% 1,552,980
2009-06-04 2009-06-02 650.000 2,322 +100 0.21% 1,509,300
2009-06-03 2009-06-01 690.000 2,222 -50 0.20% 1,533,180
2009-06-02 2009-05-29 670.000 2,272 +10 0.21% 1,522,240
2009-06-01 2009-05-27 680.000 2,262 -114 0.21% 1,538,160
2009-05-29 2009-05-26 650.000 2,376 +110 0.22% 1,544,400
2009-05-27 2009-05-25 650.000 2,266 -30 0.21% 1,472,900
2009-05-26 2009-05-22 640.000 2,296 +38 0.21% 1,469,440
2009-05-25 2009-05-21 690.000 2,258 -15 0.21% 1,558,020
2009-05-22 2009-05-20 630.000 2,273 -120 0.21% 1,431,990
2009-05-20 2009-05-18 570.000 2,393 +110 0.22% 1,364,010
2009-05-15 2009-05-13 570.000 2,283 -50 0.21% 1,301,310
2009-05-14 2009-05-12 570.000 2,333 +150 0.21% 1,329,810
2009-05-13 2009-05-11 570.000 2,183 +48 0.20% 1,244,310
2009-05-12 2009-05-08 560.000 2,135 +10 0.19% 1,195,600
2009-05-11 2009-05-07 570.000 2,125 -60 0.19% 1,211,250
2009-05-08 2009-05-06 590.000 2,185 +70 0.20% 1,289,150
2009-05-07 2009-05-05 540.000 2,115 -122 0.19% 1,142,100
2009-05-04 2009-04-29 510.000 2,237 +60 0.20% 1,140,870
2009-04-30 2009-04-28 440.000 2,177 +10 0.20% 957,880
2009-04-29 2009-04-27 490.000 2,167 -16 0.20% 1,061,830
2009-04-28 2009-04-24 560.000 2,183 +50 0.20% 1,222,480
2009-04-24 2009-04-22 560.000 2,133 -85 0.19% 1,194,480
2009-04-22 2009-04-20 600.000 2,218 +50 0.20% 1,330,800
2009-04-20 2009-04-16 590.000 2,168 -50 0.20% 1,279,120
2009-04-17 2009-04-15 620.000 2,218 -98 0.20% 1,375,160
2009-04-16 2009-04-14 490.000 2,316 +130 0.21% 1,134,840
2009-04-15 2009-04-09 440.000 2,186 +80 0.20% 961,840
2009-04-09 2009-04-07 450.000 2,106 -50 0.19% 947,700
2009-04-08 2009-04-06 430.000 2,156 +10 0.20% 927,080
2009-04-06 2009-04-02 430.000 2,146 -35 0.20% 922,780
2009-03-30 2009-03-26 370.000 2,181 -40 0.20% 806,970
2009-03-24 2009-03-20 360.000 2,221 +65 0.20% 799,560
2009-03-20 2009-03-18 340.000 2,156 +40 0.20% 733,040
2009-03-04 2009-03-02 350.000 2,116 -50 0.19% 740,600
2009-03-02 2009-02-26 380.000 2,166 -20 0.20% 823,080
2009-02-27 2009-02-25 370.000 2,186 +70 0.20% 808,820
2009-02-24 2009-02-20 400.000 2,116 -50 0.19% 846,400
2009-02-23 2009-02-19 400.000 2,166 -90 0.20% 866,400
2009-02-18 2009-02-16 420.000 2,256 +50 0.21% 947,520
2009-02-17 2009-02-13 420.000 2,206 +90 0.20% 926,520
2009-02-12 2009-02-10 380.000 2,116 -10 0.19% 804,080
2009-02-10 2009-02-06 370.000 2,126 -50 0.19% 786,620
2009-02-03 2009-01-30 370.000 2,176 +156 0.20% 805,120
2009-01-19 2009-01-15 370.000 2,020 -3 0.18% 747,400
2009-01-13 2009-01-09 400.000 2,023 +35 0.18% 809,200
2009-01-12 2009-01-08 410.000 1,988 -62 0.18% 815,080
2009-01-08 2009-01-06 420.000 2,050 -120 0.19% 861,000
2009-01-07 2009-01-05 420.000 2,170 +10 0.20% 911,400
2008-12-22 2008-12-18 370.000 2,160 +100 0.20% 799,200
2008-12-16 2008-12-12 380.000 2,060 +20 0.19% 782,800
2008-12-15 2008-12-11 360.000 2,040 -210 0.19% 734,400
2008-12-12 2008-12-10 330.000 2,250 +150 0.21% 742,500
2008-12-11 2008-12-09 330.000 2,100 +80 0.19% 693,000
2008-12-05 2008-12-03 300.000 2,020 +20 0.18% 606,000
2008-11-17 2008-11-13 310.000 2,000 -20 0.18% 620,000
2008-11-11 2008-11-07 300.000 2,020 +20 0.18% 606,000
2008-11-07 2008-11-05 260.000 2,000 +10 0.18% 520,000
2008-10-30 2008-10-28 200.000 1,990 -1 0.18% 398,000
2008-10-28 2008-10-24 200.000 1,991 +5 0.18% 398,200
2008-10-15 2008-10-13 310.000 1,986 -50 0.18% 615,660
2008-10-13 2008-10-09 350.000 2,036 -10 0.19% 712,600
2008-10-08 2008-10-03 390.000 2,046 +50 0.19% 797,940
2008-09-26 2008-09-24 410.000 1,996 -5 0.18% 818,360
2008-09-22 2008-09-18 400.000 2,001 +10 0.18% 800,400
2008-08-28 2008-08-26 480.000 1,991 +10 0.18% 955,680
2008-08-18 2008-08-14 490.000 1,981 -11 0.18% 970,690
2008-08-15 2008-08-13 500.000 1,992 +5 0.18% 996,000
2008-08-14 2008-08-12 540.000 1,987 -9 0.18% 1,072,980
2008-08-13 2008-08-11 550.000 1,996 +20 0.18% 1,097,800
2008-08-12 2008-08-08 590.000 1,976 +20 0.18% 1,165,840
2008-07-30 2008-07-28 700.000 1,956 -20 0.18% 1,369,200
2008-07-29 2008-07-25 700.000 1,976 +20 0.18% 1,383,200
2008-07-24 2008-07-22 690.000 1,956 -50 0.18% 1,349,640
2008-07-22 2008-07-18 680.000 2,006 -30 0.18% 1,364,080
2008-07-17 2008-07-15 720.000 2,036 +60 0.19% 1,465,920
2008-07-11 2008-07-09 750.000 1,976 +20 0.18% 1,482,000
2008-07-09 2008-07-07 760.000 1,956 +20 0.18% 1,486,560
2008-06-25 2008-06-23 750.000 1,936 +30 0.18% 1,452,000
2008-06-20 2008-06-18 880.000 1,906 +10 0.17% 1,677,280
2008-06-18 2008-06-16 890.000 1,896 -10 0.17% 1,687,440
2008-06-16 2008-06-12 910.000 1,906 +70 0.17% 1,734,460
2008-06-12 2008-06-10 950.000 1,836 -5 0.17% 1,744,200
2008-06-10 2008-06-05 1000.000 1,841 -50 0.17% 1,841,000
2008-06-06 2008-06-04 1010.000 1,891 -10 0.17% 1,909,910
2008-06-05 2008-06-03 1020.000 1,901 +45 0.17% 1,939,020
2008-06-04 2008-06-02 1010.000 1,856 -10 0.17% 1,874,560
2008-06-03 2008-05-30 1070.000 1,866 -85 0.17% 1,996,620
2008-05-30 2008-05-28 930.000 1,951 -6 0.18% 1,814,430
2008-05-29 2008-05-27 930.000 1,957 +10 0.18% 1,820,010
2008-05-26 2008-05-22 960.000 1,947 -10 0.18% 1,869,120
2008-05-23 2008-05-21 950.000 1,957 -10 0.18% 1,859,150
2008-05-20 2008-05-16 980.000 1,967 +10 0.18% 1,927,660
2008-05-16 2008-05-14 980.000 1,957 +10 0.18% 1,917,860
2008-05-14 2008-05-09 990.000 1,947 -30 0.18% 1,927,530
2008-05-13 2008-05-08 1010.000 1,977 +10 0.18% 1,996,770
2008-05-09 2008-05-07 1000.000 1,967 -70 0.18% 1,967,000
2008-05-08 2008-05-06 1040.000 2,037 -190 0.19% 2,118,480
2008-05-07 2008-05-05 1010.000 2,227 +250 0.20% 2,249,270
2008-05-06 2008-05-02 960.000 1,977 +30 0.18% 1,897,920
2008-05-05 2008-04-30 960.000 1,947 +20 0.18% 1,869,120
2008-05-02 2008-04-29 980.000 1,927 -70 0.18% 1,888,460
2008-04-30 2008-04-28 1020.000 1,997 +15 0.18% 2,036,940
2008-04-29 2008-04-25 910.000 1,982 +50 0.18% 1,803,620
2008-04-28 2008-04-24 920.000 1,932 +45 0.18% 1,777,440
2008-04-25 2008-04-23 930.000 1,887 +10 0.17% 1,754,910
2008-04-14 2008-04-10 960.000 1,877 -10 0.17% 1,801,920
2008-04-11 2008-04-09 980.000 1,887 +10 0.17% 1,849,260
2008-04-08 2008-04-03 1000.000 1,877 -20 0.17% 1,877,000
2008-04-07 2008-04-02 1000.000 1,897 +10 0.17% 1,897,000
2008-04-02 2008-03-31 970.000 1,887 +10 0.17% 1,830,390
2008-04-01 2008-03-28 1000.000 1,877 +10 0.17% 1,877,000
2008-03-19 2008-03-17 950.000 1,867 +45 0.17% 1,773,650
2008-03-17 2008-03-13 1050.000 1,822 -10 0.17% 1,913,100
2008-03-12 2008-03-10 1120.000 1,832 -15 0.17% 2,051,840
2008-03-05 2008-03-03 1280.000 1,847 +15 0.17% 2,364,160
2008-03-04 2008-02-29 1300.000 1,832 -40 0.17% 2,381,600
2008-02-29 2008-02-27 1170.000 1,872 -10 0.17% 2,190,240
2008-02-28 2008-02-26 1150.000 1,882 -20 0.17% 2,164,300
2008-02-27 2008-02-25 1190.000 1,902 -10 0.17% 2,263,380
2008-02-26 2008-02-22 1200.000 1,912 -60 0.17% 2,294,400
2008-02-25 2008-02-21 1180.000 1,972 +20 0.18% 2,326,960
2008-02-22 2008-02-20 1230.000 1,952 +20 0.18% 2,400,960
2008-02-21 2008-02-19 1210.000 1,932 -50 0.18% 2,337,720
2008-02-20 2008-02-18 1090.000 1,982 +50 0.18% 2,160,380
2008-02-19 2008-02-15 1050.000 1,932 -10 0.18% 2,028,600
2008-02-15 2008-02-13 1030.000 1,942 -30 0.18% 2,000,260
2008-02-12 2008-02-06 1060.000 1,972 -28 0.18% 2,090,320
2008-02-01 2008-01-30 1010.000 2,000 -15 0.18% 2,020,000
2008-01-30 2008-01-28 1010.000 2,015 -10 0.18% 2,035,150
2008-01-29 2008-01-25 1020.000 2,025 +15 0.18% 2,065,500
2008-01-28 2008-01-24 980.000 2,010 +20 0.18% 1,969,800
2008-01-25 2008-01-23 1000.000 1,990 +8 0.18% 1,990,000
2008-01-24 2008-01-22 960.000 1,982 +38 0.18% 1,902,720
2008-01-21 2008-01-17 1150.000 1,944 +50 0.18% 2,235,600
2008-01-18 2008-01-16 1150.000 1,894 -8 0.17% 2,178,100
2008-01-16 2008-01-14 1250.000 1,902 -220 0.17% 2,377,500
2008-01-15 2008-01-11 1330.000 2,122 -8 0.19% 2,822,260
2008-01-11 2008-01-09 1370.000 2,130 -10 0.19% 2,918,100
2008-01-10 2008-01-08 1400.000 2,140 +3 0.20% 2,996,000
2008-01-09 2008-01-07 1450.000 2,137 -70 0.19% 3,098,650
2008-01-08 2008-01-04 1480.000 2,207 -10 0.20% 3,266,360
2008-01-04 2008-01-02 1250.000 2,217 +5 0.20% 2,771,250
2008-01-03 2007-12-31 1240.000 2,212 +20 0.20% 2,742,880
2008-01-02 2007-12-27 1210.000 2,192 -10 0.20% 2,652,320
2007-12-28 2007-12-24 1280.000 2,202 -105 0.22% 2,818,560
2007-12-27 2007-12-20 1220.000 2,307 +110 0.23% 2,814,540
2007-12-21 2007-12-19 1090.000 2,197 -43 0.23% 2,394,730
2007-12-20 2007-12-18 1070.000 2,240 +10 0.24% 2,396,800
2007-12-19 2007-12-17 1100.000 2,230 -5 0.24% 2,453,000
2007-12-18 2007-12-14 1210.000 2,235 -53 0.24% 2,704,350
2007-12-17 2007-12-13 1220.000 2,288 +68 0.24% 2,791,360
2007-12-14 2007-12-12 1320.000 2,220 +15 0.24% 2,930,400
2007-12-13 2007-12-11 1380.000 2,205 +36 0.24% 3,042,900
2007-12-12 2007-12-10 1420.000 2,169 -98 0.23% 3,079,980
2007-12-10 2007-12-06 1400.000 2,267 +20 0.24% 3,173,800
2007-12-07 2007-12-05 1370.000 2,247 +10 0.24% 3,078,390
2007-12-06 2007-12-04 1380.000 2,237 +10 0.24% 3,087,060
2007-12-03 2007-11-29 1400.000 2,227 +20 0.24% 3,117,800
2007-11-29 2007-11-27 1380.000 2,207 -10 0.29% 3,045,660
2007-11-27 2007-11-23 1360.000 2,217 +40 0.29% 3,015,120
2007-11-26 2007-11-22 1370.000 2,177 +58 0.29% 2,982,490
2007-11-22 2007-11-20 1480.000 2,119 -52 0.28% 3,136,120
2007-11-21 2007-11-19 1490.000 2,171 +16 0.29% 3,234,790
2007-11-19 2007-11-15 1530.000 2,155 -2 0.29% 3,297,150
2007-11-16 2007-11-14 1530.000 2,157 +44 0.29% 3,300,210
2007-11-15 2007-11-13 1510.000 2,113 -22 0.28% 3,190,630
2007-11-14 2007-11-12 1520.000 2,135 +20 0.28% 3,245,200
2007-11-13 2007-11-09 1600.000 2,115 +22 0.28% 3,384,000
2007-11-08 2007-11-06 1690.000 2,093 -3 0.28% 3,537,170
2007-11-07 2007-11-05 1650.000 2,096 +10 0.28% 3,458,400
2007-11-06 2007-11-02 1690.000 2,086 +4 0.28% 3,525,340
2007-11-05 2007-11-01 1760.000 2,082 +10 0.28% 3,664,320
2007-11-01 2007-10-30 1820.000 2,072 -9 0.27% 3,771,040
2007-10-31 2007-10-29 1890.000 2,081 -23 0.28% 3,933,090
2007-10-30 2007-10-26 1880.000 2,104 +128 0.28% 3,955,520
2007-10-29 2007-10-25 1860.000 1,976 +121 0.26% 3,675,360
2007-10-26 2007-10-24 1730.000 1,855 -5 0.25% 3,209,150
2007-10-25 2007-10-23 1670.000 1,860 -69 0.25% 3,106,200
2007-10-24 2007-10-22 1580.000 1,929 +120 0.26% 3,047,820
2007-10-23 2007-10-18 1520.000 1,809 -40 0.24% 2,749,680
2007-10-22 2007-10-17 1560.000 1,849 -30 0.24% 2,884,440
2007-10-17 2007-10-15 1590.000 1,879 -21 0.25% 2,987,610
2007-10-16 2007-10-12 1640.000 1,900 -47 0.25% 3,116,000
2007-10-15 2007-10-11 1670.000 1,947 -15 0.26% 3,251,490
2007-10-12 2007-10-10 1690.000 1,962 +41 0.26% 3,315,780
2007-10-10 2007-10-08 1680.000 1,921 +30 0.25% 3,227,280
2007-10-09 2007-10-05 1720.000 1,891 +54 0.25% 3,252,520
2007-10-08 2007-10-04 1720.000 1,837 +35 0.24% 3,159,640
2007-10-05 2007-10-03 1700.000 1,802 +28 0.24% 3,063,400
2007-10-04 2007-10-02 1790.000 1,774 -15 0.23% 3,175,460
2007-10-03 2007-09-28 1870.000 1,789 -15 0.24% 3,345,430
2007-10-02 2007-09-27 1740.000 1,804 -58 0.24% 3,138,960
2007-09-28 2007-09-25 1650.000 1,862 -50 0.25% 3,072,300
2007-09-25 2007-09-21 1800.000 1,912 -43 0.25% 3,441,600
2007-09-21 2007-09-19 1980.000 1,955 +25 0.26% 3,870,900
2007-09-19 2007-09-17 1970.000 1,930 -7 0.26% 3,802,100
2007-09-18 2007-09-14 2010.000 1,937 -18 0.26% 3,893,370
2007-09-13 2007-09-11 2000.000 1,955 -7 0.26% 3,910,000
2007-09-11 2007-09-07 2040.000 1,962 +15 0.26% 4,002,480
2007-09-10 2007-09-06 2050.000 1,947 +5 0.26% 3,991,350
2007-09-07 2007-09-05 2050.000 1,942 -68 0.26% 3,981,100
2007-09-06 2007-09-04 2080.000 2,010 +471 0.27% 4,180,800
2007-09-05 2007-09-03 2150.000 1,539 -188 0.20% 3,308,850
2007-09-04 2007-08-31 2070.000 1,727 -35 0.23% 3,574,890
2007-09-03 2007-08-30 2040.000 1,762 +30 0.23% 3,594,480
2007-08-31 2007-08-29 2000.000 1,732 +6 0.23% 3,464,000
2007-08-30 2007-08-28 2080.000 1,726 -279 0.26% 3,590,080
2007-08-29 2007-08-27 2210.000 2,005 +127 0.31% 4,431,050
2007-08-28 2007-08-24 2090.000 1,878 +279 0.29% 3,925,020
2007-08-27 2007-08-23 2010.000 1,599 +80 0.24% 3,213,990
2007-08-24 2007-08-22 2010.000 1,519 +92 0.23% 3,053,190
2007-08-22 2007-08-20 2000.000 1,427 +18 0.22% 2,854,000
2007-08-21 2007-08-17 1950.000 1,409 +6 0.22% 2,747,550
2007-08-20 2007-08-16 2070.000 1,403 -14 0.21% 2,904,210
2007-08-16 2007-08-14 2280.000 1,417 -50 0.22% 3,230,760
2007-08-15 2007-08-13 2260.000 1,467 +10 0.22% 3,315,420
2007-08-14 2007-08-10 2200.000 1,457 +5 0.22% 3,205,400
2007-08-13 2007-08-09 2370.000 1,452 -9 0.22% 3,441,240
2007-08-10 2007-08-08 2370.000 1,461 +12 0.22% 3,462,570
2007-08-09 2007-08-07 2300.000 1,449 -214 0.22% 3,332,700
2007-08-08 2007-08-06 2550.000 1,663 -25 0.25% 4,240,650
2007-08-07 2007-08-03 2750.000 1,688 +17 0.26% 4,642,000
2007-08-06 2007-08-02 2750.000 1,671 -24 0.25% 4,595,250
2007-08-03 2007-08-01 2800.000 1,695 +17 0.26% 4,746,000
2007-08-02 2007-07-31 2900.000 1,678 +37 0.26% 4,866,200
2007-08-01 2007-07-30 2900.000 1,641 +66 0.25% 4,758,900
2007-07-31 2007-07-27 2900.000 1,575 -15 0.24% 4,567,500
2007-07-30 2007-07-26 3000.000 1,590 +16 0.32% 4,770,000
2007-07-27 2007-07-25 3000.000 1,574 -41 0.32% 4,722,000
2007-07-26 2007-07-24 2950.000 1,615 -41 0.32% 4,764,250
2007-07-25 2007-07-23 2900.000 1,656 -23 0.33% 4,802,400
2007-07-24 2007-07-20 3000.000 1,679 +35 0.34% 5,037,000
2007-07-23 2007-07-19 2950.000 1,644 +20 0.33% 4,849,800
2007-07-20 2007-07-18 2850.000 1,624 +114 0.33% 4,628,400
2007-07-19 2007-07-17 2950.000 1,510 +112 0.30% 4,454,500
2007-07-18 2007-07-16 3050.000 1,398 +50 0.28% 4,263,900
2007-07-17 2007-07-13 3400.000 1,348 -57 0.27% 4,583,200
2007-07-16 2007-07-12 3100.000 1,405 +28 0.28% 4,355,500
2007-07-13 2007-07-11 3100.000 1,377 +244 0.28% 4,268,700
2007-07-12 2007-07-10 3100.000 1,133 -105 0.23% 3,512,300
2007-07-11 2007-07-09 3150.000 1,238 +61 0.25% 3,899,700
2007-07-10 2007-07-06 3100.000 1,177 -16 0.24% 3,648,700
2007-07-09 2007-07-05 3050.000 1,193 +104 0.24% 3,638,650
2007-07-06 2007-07-04 3250.000 1,089 -118 0.22% 3,539,250
2007-07-05 2007-07-03 3100.000 1,207 +194 0.24% 3,741,700
2007-07-04 2007-06-29 3400.000 1,013 +101 0.20% 3,444,200
2007-07-03 2007-06-28 3600.000 912 +57 0.18% 3,283,200
2007-06-29 2007-06-27 3650.000 855 -10 0.17% 3,120,750
2007-06-28 2007-06-26 3700.000 865 +25 0.17% 3,200,500
2007-06-27 2007-06-25 3600.000 840 +15 0.17% 3,024,000
2007-06-26 2007-06-22 3800.000 825 0.17% 3,135,000

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