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: KGI ASIA LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.680 304,871 +0 0.02% 207,312
2025-10-13 2025-10-09 0.680 304,871 +0 0.02% 207,312
2025-10-10 2025-10-08 0.650 304,871 +0 0.02% 198,166
2025-10-09 2025-10-06 0.640 304,871 +0 0.02% 195,117
2025-10-08 2025-10-03 0.630 304,871 +0 0.02% 192,069
2025-10-06 2025-10-02 0.620 304,871 +0 0.02% 189,020
2025-10-03 2025-09-30 0.640 304,871 +0 0.02% 195,117
2025-10-02 2025-09-29 0.660 304,871 +0 0.02% 201,215
2025-09-30 2025-09-26 0.660 304,871 +0 0.02% 201,215
2025-09-29 2025-09-25 0.660 304,871 +0 0.02% 201,215
2025-09-26 2025-09-24 0.660 304,871 +0 0.02% 201,215
2025-09-25 2025-09-23 0.660 304,871 +0 0.02% 201,215
2025-09-24 2025-09-22 0.680 304,871 +0 0.02% 207,312
2025-09-23 2025-09-19 0.660 304,871 +0 0.02% 201,215
2025-09-22 2025-09-18 0.690 304,871 +0 0.02% 210,361
2025-09-19 2025-09-17 0.690 304,871 +0 0.02% 210,361
2025-09-18 2025-09-16 0.720 304,871 +0 0.02% 219,507
2025-09-17 2025-09-15 0.700 304,871 +0 0.02% 213,410
2025-09-16 2025-09-12 0.680 304,871 +0 0.02% 207,312
2025-09-15 2025-09-11 0.650 304,871 +0 0.02% 198,166
2025-09-12 2025-09-10 0.670 304,871 +0 0.02% 204,264
2025-09-11 2025-09-09 0.690 304,871 +0 0.02% 210,361
2025-09-10 2025-09-08 0.690 304,871 +0 0.02% 210,361
2025-09-09 2025-09-05 0.650 304,871 +0 0.02% 198,166
2025-09-08 2025-09-04 0.660 304,871 +0 0.02% 201,215
2025-09-05 2025-09-03 0.630 304,871 +0 0.02% 192,069
2025-09-04 2025-09-02 0.660 304,871 +0 0.02% 201,215
2025-09-03 2025-09-01 0.650 304,871 +0 0.02% 198,166
2025-09-02 2025-08-29 0.670 304,871 +0 0.02% 204,264
2025-09-01 2025-08-28 0.650 304,871 +0 0.02% 198,166
2025-08-29 2025-08-27 0.690 304,871 +0 0.02% 210,361
2025-08-28 2025-08-26 0.710 304,871 -2,000 0.02% 216,458
2025-07-21 2025-07-17 0.680 306,871 -1,273 0.02% 208,672
2025-07-16 2025-07-14 0.740 308,144 -200 0.02% 228,027
2025-07-11 2025-07-09 0.660 308,344 -6,300 0.02% 203,507
2025-04-30 2025-04-28 0.570 314,644 -20,000 0.02% 179,347
2025-03-04 2025-02-28 0.590 334,644 -600 0.02% 197,440
2024-11-08 2024-11-06 0.700 335,244 -100 0.02% 234,671
2024-09-26 2024-09-24 0.690 335,344 -300 0.02% 231,387
2024-08-26 2024-08-22 0.610 335,644 -22,500 0.02% 204,743
2024-05-07 2024-05-03 0.560 358,144 +6,000 0.02% 200,561
2024-05-06 2024-05-02 0.560 352,144 +300 0.02% 197,201
2023-12-29 2023-12-27 0.790 351,844 -677,700 0.02% 277,957
2023-12-28 2023-12-22 0.780 1,029,544 -269,700 0.07% 803,044
2023-10-03 2023-09-28 0.950 1,299,244 +10,000 0.09% 1,234,282
2023-08-10 2023-08-08 1.240 1,289,244 -2,400 0.09% 1,598,663
2023-07-06 2023-07-04 1.520 1,291,644 -65,100 0.09% 1,963,299
2023-06-21 2023-06-19 1.440 1,356,744 -14,400 0.09% 1,953,711
2023-04-26 2023-04-24 1.520 1,371,144 -240,000 0.09% 2,084,139
2023-03-07 2023-03-03 1.510 1,611,144 -67,200 0.11% 2,432,827
2023-03-03 2023-03-01 1.550 1,678,344 -30,000 0.12% 2,601,433
2023-01-31 2023-01-27 1.800 1,708,344 +58,500 0.12% 3,075,019
2023-01-30 2023-01-26 1.750 1,649,844 +52,200 0.11% 2,887,227
2023-01-20 2023-01-18 1.730 1,597,644 +100,200 0.16% 2,763,924
2023-01-19 2023-01-17 1.750 1,497,444 +450,600 0.15% 2,620,527
2023-01-18 2023-01-16 1.700 1,046,844 +96,300 0.11% 1,779,635
2023-01-17 2023-01-13 1.650 950,544 +180,900 0.10% 1,568,398
2023-01-16 2023-01-12 1.650 769,644 +30,300 0.08% 1,269,913
2023-01-12 2023-01-10 1.640 739,344 +30,300 0.08% 1,212,524
2023-01-11 2023-01-09 1.650 709,044 +50,100 0.07% 1,169,923
2023-01-04 2022-12-30 1.640 658,944 +18,000 0.07% 1,080,668
2022-12-30 2022-12-28 1.650 640,944 +18,000 0.07% 1,057,558
2022-12-28 2022-12-22 1.640 622,944 +92,100 0.06% 1,021,628
2022-12-22 2022-12-20 1.650 530,844 -500 0.05% 875,893
2022-12-19 2022-12-15 1.650 531,344 +35,400 0.05% 876,718
2022-12-16 2022-12-14 1.630 495,944 +21,000 0.05% 808,389
2022-12-14 2022-12-12 1.660 474,944 +9,000 0.05% 788,407
2022-12-09 2022-12-07 1.650 465,944 -600 0.05% 768,808
2022-12-08 2022-12-06 1.660 466,544 +600 0.05% 774,463
2022-12-05 2022-12-01 1.610 465,944 +10,200 0.05% 750,170
2022-12-01 2022-11-29 1.620 455,744 -99,424 0.05% 738,305
2022-11-21 2022-11-17 1.780 555,168 -147,000 0.06% 988,199
2022-08-24 2022-08-22 4.460 702,168 -18,000 0.07% 3,131,669
2022-08-10 2022-08-08 4.300 720,168 -3,000 0.07% 3,096,722
2022-06-28 2022-06-24 4.460 723,168 -44,400 0.07% 3,225,329
2022-06-20 2022-06-16 4.490 767,568 -42,300 0.08% 3,446,380
2022-06-01 2022-05-30 3.820 809,868 +3,000 0.08% 3,093,696
2022-02-25 2022-02-23 4.160 806,868 -4,500 0.08% 3,356,571
2022-01-10 2022-01-06 4.250 811,368 -15,600 0.08% 3,448,314
2022-01-07 2022-01-05 4.250 826,968 -9,900 0.09% 3,514,614
2022-01-06 2022-01-04 4.300 836,868 -141,300 0.09% 3,598,532
2022-01-05 2022-01-03 4.300 978,168 -126,000 0.10% 4,206,122
2022-01-04 2021-12-31 4.250 1,104,168 -38,700 0.11% 4,692,714
2022-01-03 2021-12-29 4.180 1,142,868 -6,000 0.12% 4,777,188
2021-12-08 2021-12-06 3.650 1,148,868 -15,000 0.12% 4,193,368
2021-11-17 2021-11-15 3.940 1,163,868 -15,000 0.12% 4,585,640
2021-11-03 2021-11-01 4.100 1,178,868 -23,340 0.12% 4,833,359
2021-11-01 2021-10-28 4.030 1,202,208 +23,340 0.12% 4,844,898
2021-10-22 2021-10-20 4.280 1,178,868 -1,200 0.12% 5,045,555
2021-10-06 2021-10-04 4.530 1,180,068 +1,015,649 0.12% 5,345,708
2021-09-15 2021-09-13 5.380 164,419 -3,300 0.03% 884,574
2021-08-31 2021-08-27 6.971 167,719 +23,840 0.03% 1,169,142
2021-08-30 2021-08-26 7.029 143,879 -13,898 0.03% 1,011,343
2021-08-24 2021-08-20 6.913 157,777 -1,801 0.03% 1,090,642
2021-08-23 2021-08-19 7.017 159,578 -2,059 0.03% 1,119,833
2021-08-19 2021-08-17 7.006 161,637 -2,316 0.03% 1,132,398
2021-08-17 2021-08-13 6.843 163,953 +2,059 0.03% 1,121,867
2021-08-12 2021-08-10 8.008 161,894 -2,059 0.03% 1,296,496
2021-07-16 2021-07-14 6.994 163,953 -2,574 0.03% 1,146,712
2021-06-07 2021-06-03 7.437 166,527 -10,294 0.03% 1,238,480
2021-06-02 2021-05-31 6.773 176,821 -1,802 0.03% 1,197,550
2021-06-01 2021-05-28 6.563 178,623 +4,890 0.03% 1,172,275
2021-05-31 2021-05-27 5.257 173,733 +13,383 0.03% 913,361
2021-05-28 2021-05-26 5.281 160,350 +5,147 0.03% 846,742
2021-05-27 2021-05-25 5.420 155,203 +3,088 0.03% 841,273
2021-04-19 2021-04-15 7.087 152,115 +258 0.03% 1,078,101
2021-04-15 2021-04-13 7.181 151,857 +343 0.03% 1,090,434
2021-03-30 2021-03-26 7.379 151,514 +2,573 0.03% 1,117,996
2021-03-17 2021-03-15 7.997 148,941 -1,801 0.03% 1,191,029
2021-03-16 2021-03-12 8.218 150,742 +257 0.03% 1,238,817
2021-01-15 2021-01-13 7.332 150,485 -171 0.03% 1,103,387
2020-12-11 2020-12-09 7.111 150,656 +1,286 0.03% 1,071,273
2020-11-26 2020-11-24 6.726 149,370 +2,574 0.03% 1,004,669
2020-11-19 2020-11-17 6.213 146,796 +257 0.03% 912,064
2020-11-18 2020-11-16 6.306 146,539 +258 0.03% 924,133
2020-11-17 2020-11-13 6.295 146,281 +257 0.03% 920,800
2020-11-16 2020-11-12 6.283 146,024 +257 0.03% 917,480
2020-11-13 2020-11-11 6.411 145,767 +1,802 0.03% 934,557
2020-09-17 2020-09-15 8.894 143,965 +8,913 0.03% 1,280,458
2020-07-06 2020-07-02 9.442 135,052 +515 0.03% 1,275,175
2020-06-23 2020-06-19 9.500 134,537 +1,801 0.03% 1,278,154
2020-06-18 2020-06-16 9.477 132,736 -68 0.03% 1,257,949
2020-05-27 2020-05-25 9.768 132,804 -515 0.03% 1,297,296
2020-02-28 2020-02-26 11.424 133,319 +257 0.03% 1,523,007
2020-02-10 2020-02-06 11.750 133,062 -4,375 0.03% 1,563,502
2020-01-21 2020-01-17 12.216 137,437 -3,603 0.03% 1,678,993
2019-12-27 2019-12-20 12.321 141,040 +1,459 0.03% 1,737,696
2019-12-17 2019-12-13 12.509 139,581 +4,585 0.03% 1,746,026
2019-12-03 2019-11-29 12.745 134,996 -3,566 0.03% 1,720,474
2019-11-12 2019-11-08 12.368 138,562 -6,877 0.03% 1,713,694
2019-11-06 2019-11-04 11.614 145,439 +3,057 0.03% 1,689,109
2019-11-05 2019-11-01 11.355 142,382 +1,782 0.03% 1,616,710
2019-10-25 2019-10-23 10.683 140,600 +2,038 0.03% 1,502,078
2019-10-22 2019-10-18 10.624 138,562 -509 0.03% 1,472,145
2019-09-18 2019-09-16 11.343 139,071 +8,659 0.03% 1,577,476
2019-08-22 2019-08-20 11.484 130,412 -44,839 0.03% 1,497,691
2019-08-16 2019-08-14 10.907 175,251 -2,547 0.03% 1,911,487
2019-08-12 2019-08-08 11.826 177,798 +255 0.03% 2,102,619
2019-07-18 2019-07-16 13.616 177,543 -34 0.03% 2,417,471
2019-07-17 2019-07-15 13.616 177,577 +13,244 0.03% 2,417,934
2019-05-31 2019-05-29 14.441 164,333 -2,292 0.03% 2,373,095
2019-05-24 2019-05-22 13.498 166,625 +2,292 0.03% 2,249,183
2019-04-30 2019-04-26 14.464 164,333 -9,240 0.03% 2,376,967
2019-04-17 2019-04-15 14.865 173,573 -7,641 0.03% 2,580,129
2019-04-16 2019-04-12 15.030 181,214 -11,971 0.04% 2,723,594
2019-04-15 2019-04-11 15.218 193,185 -5,858 0.04% 2,939,922
2019-04-12 2019-04-10 15.336 199,043 +5,603 0.04% 3,052,515
2019-04-11 2019-04-09 15.477 193,440 -31,072 0.04% 2,993,929
2019-04-10 2019-04-08 15.454 224,512 -12,735 0.04% 3,469,551
2019-04-09 2019-04-04 15.548 237,247 +12,735 0.05% 3,688,711
2019-04-03 2019-04-01 15.548 224,512 +50,939 0.04% 3,490,707
2019-02-26 2019-02-22 15.336 173,573 -19,405 0.03% 2,661,908
2019-02-13 2019-02-11 15.430 192,978 +434 0.04% 2,977,687
2019-02-12 2019-02-08 15.383 192,544 -1,273 0.04% 2,961,918
2019-02-01 2019-01-30 15.242 193,817 -3,311 0.04% 2,954,106
2019-01-31 2019-01-29 15.407 197,128 -2,547 0.04% 3,037,078
2019-01-30 2019-01-28 15.360 199,675 -476 0.04% 3,066,911
2019-01-23 2019-01-21 15.242 200,151 +476 0.04% 3,050,647
2019-01-17 2019-01-15 15.312 199,675 -3,821 0.04% 3,057,504
2019-01-16 2019-01-14 15.312 203,496 -2,037 0.04% 3,116,012
2019-01-09 2019-01-07 15.265 205,533 -510 0.04% 3,137,520
2018-12-28 2018-12-24 15.088 206,043 +1,755 0.04% 3,108,683
2018-12-05 2018-12-03 15.658 204,288 -757 0.04% 3,198,697
2018-12-04 2018-11-30 15.658 205,045 -253 0.04% 3,210,550
2018-11-09 2018-11-07 14.850 205,298 -5,050 0.04% 3,048,664
2018-11-06 2018-11-02 14.565 210,348 -44,193 0.04% 3,063,682
2018-10-31 2018-10-29 13.139 254,541 -53,903 0.05% 3,344,473
2018-10-26 2018-10-24 13.068 308,444 -11,869 0.06% 4,030,731
2018-09-13 2018-09-11 12.878 320,313 -3,872 0.06% 4,124,950
2018-08-29 2018-08-27 14.636 324,185 +4,293 0.06% 4,744,806
2018-08-17 2018-08-15 15.325 319,892 -32,323 0.06% 4,902,390
2018-08-14 2018-08-10 15.682 352,215 -11,364 0.07% 5,523,274
2018-08-10 2018-08-08 15.491 363,579 -16,919 0.07% 5,632,370
2018-08-09 2018-08-07 15.634 380,498 -88,384 0.07% 5,948,714
2018-07-24 2018-07-20 15.848 468,882 -1,297 0.09% 7,430,776
2018-07-16 2018-07-12 16.014 470,179 -7,070 0.09% 7,529,531
2018-07-12 2018-07-10 15.658 477,249 -4,546 0.09% 7,472,660
2018-07-11 2018-07-09 15.895 481,795 +9,849 0.09% 7,658,315
2018-07-09 2018-07-05 14.731 471,946 +1,767 0.09% 6,952,305
2018-06-21 2018-06-19 16.489 470,179 -1,515 0.09% 7,752,959
2018-06-20 2018-06-15 16.632 471,694 +1,515 0.09% 7,845,185
2018-06-07 2018-06-05 16.822 470,179 -1,010 0.09% 7,909,359
2018-06-06 2018-06-04 16.489 471,189 -505 0.09% 7,769,613
2018-06-05 2018-06-01 16.442 471,694 -2,777 0.09% 7,755,526
2018-05-31 2018-05-29 15.943 474,471 -1,768 0.09% 7,564,444
2018-05-30 2018-05-28 15.753 476,239 -14,309 0.09% 7,502,107
2018-05-28 2018-05-24 15.705 490,548 +1,768 0.10% 7,704,204
2018-05-23 2018-05-18 15.872 488,780 -1,768 0.10% 7,757,730
2018-05-18 2018-05-16 15.872 490,548 -2,525 0.10% 7,785,791
2018-05-14 2018-05-10 14.232 493,073 +2,525 0.10% 7,017,507
2018-04-16 2018-04-12 15.373 490,548 -2,545 0.10% 7,541,029
2018-04-03 2018-03-28 15.206 493,093 -6,818 0.10% 7,498,141
2018-02-23 2018-02-21 15.824 499,911 -5,051 0.10% 7,910,642
2018-02-08 2018-02-06 15.278 504,962 +1,768 0.10% 7,714,619
2018-02-01 2018-01-30 17.131 503,194 -757 0.10% 8,620,164
2018-01-31 2018-01-29 17.677 503,951 +757 0.10% 8,908,530
2018-01-30 2018-01-26 17.820 503,194 -6,757 0.10% 8,966,883
2018-01-25 2018-01-23 17.677 509,951 -757 0.10% 9,014,594
2018-01-22 2018-01-18 17.772 510,708 -7,492 0.10% 9,076,513
2018-01-19 2018-01-17 17.772 518,200 +1,515 0.10% 9,209,664
2018-01-18 2018-01-16 17.749 516,685 -841 0.10% 9,170,463
2018-01-10 2018-01-08 16.489 517,526 -18,687 0.10% 8,533,682
2018-01-04 2018-01-02 16.062 536,213 -2,526 0.11% 8,612,492
2018-01-02 2017-12-28 15.682 538,739 -1,515 0.11% 8,448,258
2017-12-21 2017-12-19 15.040 540,254 +1,515 0.11% 8,125,433
2017-12-19 2017-12-15 15.397 538,739 +4,183 0.11% 8,295,054
2017-12-15 2017-12-13 15.373 534,556 -50,113 0.11% 8,217,847
2017-12-12 2017-12-08 15.301 584,669 +50,113 0.12% 8,946,244
2017-11-27 2017-11-23 16.259 534,556 -1,754 0.11% 8,691,461
2017-11-24 2017-11-22 16.163 536,310 -11,776 0.11% 8,668,610
2017-11-22 2017-11-20 15.661 548,086 -11,025 0.11% 8,583,339
2017-11-21 2017-11-17 15.852 559,111 -39,088 0.11% 8,863,104
2017-11-20 2017-11-16 16.068 598,199 +25,056 0.12% 9,611,651
2017-11-17 2017-11-15 16.187 573,143 -835 0.11% 9,277,682
2017-11-13 2017-11-09 16.523 573,978 -6,515 0.11% 9,483,620
2017-11-10 2017-11-08 16.642 580,493 -2,505 0.11% 9,660,767
2017-11-08 2017-11-06 16.786 582,998 -7,517 0.12% 9,786,218
2017-11-07 2017-11-03 16.810 590,515 -752 0.12% 9,926,539
2017-11-06 2017-11-02 16.810 591,267 -6,264 0.12% 9,939,180
2017-11-02 2017-10-31 16.882 597,531 -5,513 0.12% 10,087,403
2017-10-27 2017-10-25 17.265 603,044 -12,528 0.12% 10,411,518
2017-10-26 2017-10-24 16.810 615,572 -49,863 0.12% 10,347,746
2017-10-25 2017-10-23 16.978 665,435 -18,040 0.13% 11,297,483
2017-10-24 2017-10-20 17.313 683,475 +14,031 0.14% 11,832,888
2017-10-23 2017-10-19 17.313 669,444 +11,025 0.13% 11,589,971
2017-10-20 2017-10-18 17.720 658,419 +27,562 0.13% 11,667,126
2017-10-19 2017-10-17 17.696 630,857 -25,056 0.12% 11,163,623
2017-10-16 2017-10-12 17.720 655,913 -2,255 0.13% 11,622,720
2017-10-13 2017-10-11 17.672 658,168 -3,258 0.13% 11,631,157
2017-10-12 2017-10-10 17.672 661,426 -6,765 0.13% 11,688,733
2017-10-11 2017-10-09 17.361 668,191 -1,002 0.13% 11,600,279
2017-10-10 2017-10-06 17.457 669,193 -2,756 0.13% 11,681,772
2017-10-09 2017-10-04 17.409 671,949 -24,055 0.13% 11,697,701
2017-10-06 2017-10-03 17.145 696,004 -6,514 0.14% 11,933,135
2017-10-03 2017-09-28 16.906 702,518 +15,034 0.14% 11,876,595
2017-09-28 2017-09-26 16.930 687,484 -1,003 0.14% 11,638,897
2017-09-27 2017-09-25 17.121 688,487 -4,510 0.14% 11,787,768
2017-09-26 2017-09-22 17.241 692,997 -2,255 0.14% 11,947,957
2017-09-25 2017-09-21 17.385 695,252 -5,512 0.14% 12,086,726
2017-09-22 2017-09-20 17.361 700,764 -2,255 0.14% 12,165,770
2017-09-21 2017-09-19 17.385 703,019 -1,003 0.14% 12,221,753
2017-09-20 2017-09-18 17.241 704,022 +5,513 0.14% 12,138,039
2017-09-19 2017-09-15 17.241 698,509 -76,172 0.14% 12,042,990
2017-09-18 2017-09-14 16.786 774,681 +12,528 0.15% 13,003,813
2017-09-15 2017-09-13 17.073 762,153 -2,506 0.15% 13,012,523
2017-09-14 2017-09-12 17.361 764,659 +251 0.15% 13,275,033
2017-09-13 2017-09-11 17.576 764,408 +2,506 0.15% 13,435,415
2017-09-11 2017-09-07 17.480 761,902 -11,025 0.15% 13,318,392
2017-09-08 2017-09-06 16.762 772,927 +151,341 0.15% 12,955,862
2017-09-07 2017-09-05 17.217 621,586 -5,011 0.12% 10,701,876
2017-09-06 2017-09-04 17.002 626,597 +15,034 0.12% 10,653,111
2017-09-05 2017-09-01 17.289 611,563 +5,011 0.12% 10,573,243
2017-09-04 2017-08-31 17.672 606,552 -8,268 0.12% 10,718,998
2017-09-01 2017-08-30 17.672 614,820 -752 0.12% 10,865,111
2017-08-31 2017-08-29 17.409 615,572 -10,273 0.12% 10,716,256
2017-08-30 2017-08-28 17.457 625,845 -4,761 0.12% 10,925,067
2017-08-29 2017-08-25 17.696 630,606 +12,278 0.12% 11,159,182
2017-08-28 2017-08-24 17.935 618,328 -5,012 0.12% 11,089,974
2017-08-25 2017-08-22 17.696 623,340 -13,530 0.12% 11,030,603
2017-08-24 2017-08-21 16.642 636,870 -32,574 0.13% 10,599,012
2017-08-22 2017-08-18 16.427 669,444 +21,549 0.13% 10,996,847
2017-08-21 2017-08-17 16.714 647,895 -18,291 0.13% 10,829,037
2017-08-18 2017-08-16 17.049 666,186 +19,043 0.13% 11,358,090
2017-08-17 2017-08-15 17.361 647,143 +3,006 0.13% 11,234,870
2017-08-16 2017-08-14 12.111 644,137 -4,811 0.13% 7,800,931
2017-08-15 2017-08-11 12.111 648,948 -286,351 0.13% 7,859,195
2017-08-14 2017-08-10 12.111 935,299 +6,465 0.13% 11,327,098
2017-08-11 2017-08-09 12.528 928,834 -27,657 0.13% 11,636,692
2017-08-10 2017-08-08 12.319 956,491 +3,592 0.13% 11,783,467
2017-08-09 2017-08-07 12.528 952,899 -18,678 0.13% 11,938,185
2017-08-08 2017-08-04 12.528 971,577 +22,270 0.13% 12,172,189
2017-08-07 2017-08-03 12.528 949,307 +2,155 0.13% 11,893,184
2017-08-04 2017-08-02 12.319 947,152 -51,364 0.13% 11,668,416
2017-08-03 2017-08-01 11.902 998,516 -15,804 0.14% 11,884,204
2017-08-02 2017-07-31 12.111 1,014,320 +79,117 0.14% 12,284,095
2017-08-01 2017-07-28 11.484 935,203 -56,033 0.13% 10,740,111
2017-07-31 2017-07-27 11.902 991,236 -33,764 0.14% 11,797,558
2017-07-28 2017-07-26 12.111 1,025,000 -86,923 0.14% 12,413,437
2017-07-26 2017-07-24 12.319 1,111,923 +71,119 0.15% 13,698,308
2017-07-25 2017-07-21 12.319 1,040,804 -5,388 0.14% 12,822,159
2017-07-24 2017-07-20 12.111 1,046,192 -21,831 0.14% 12,670,087
2017-07-21 2017-07-19 12.111 1,068,023 +62,858 0.15% 12,934,475
2017-07-20 2017-07-18 12.111 1,005,165 +5,747 0.14% 12,173,222
2017-07-19 2017-07-17 11.693 999,418 -5,268 0.14% 11,686,256
2017-07-18 2017-07-14 11.902 1,004,686 -77,944 0.14% 11,957,638
2017-07-17 2017-07-13 11.693 1,082,630 +103,446 0.15% 12,659,259
2017-07-14 2017-07-12 11.067 979,184 -2,873 0.14% 10,836,284
2017-07-13 2017-07-11 11.067 982,057 -16,523 0.14% 10,868,078
2017-07-12 2017-07-10 10.858 998,580 +2,155 0.14% 10,842,424
2017-07-11 2017-07-07 11.067 996,425 +3,592 0.14% 11,027,084
2017-07-10 2017-07-06 11.067 992,833 +2,874 0.14% 10,987,333
2017-07-07 2017-07-05 11.275 989,959 +3,591 0.14% 11,162,235
2017-07-06 2017-07-04 11.275 986,368 +27,658 0.14% 11,121,745
2017-07-05 2017-07-03 11.693 958,710 -19,755 0.13% 11,210,255
2017-07-04 2017-06-30 11.902 978,465 +1,436 0.14% 11,645,559
2017-07-03 2017-06-29 12.111 977,029 +30,531 0.13% 11,832,476
2017-06-30 2017-06-28 11.484 946,498 -8,500 0.13% 10,869,826
2017-06-29 2017-06-27 11.484 954,998 -13,290 0.13% 10,967,442
2017-06-28 2017-06-26 11.693 968,288 +31,608 0.13% 11,322,251
2017-06-27 2017-06-23 11.902 936,680 +6,465 0.13% 11,148,240
2017-06-26 2017-06-22 12.737 930,215 -32,805 0.13% 11,848,227
2017-06-23 2017-06-21 11.902 963,020 +36,517 0.13% 11,461,735
2017-06-22 2017-06-20 11.275 926,503 -2,514 0.13% 10,446,740
2017-06-21 2017-06-19 10.649 929,017 +6,106 0.13% 9,893,137
2017-06-20 2017-06-16 10.649 922,911 -50,167 0.13% 9,828,114
2017-06-19 2017-06-15 10.398 973,078 +14,368 0.13% 10,118,525
2017-06-16 2017-06-14 10.649 958,710 -6,106 0.13% 10,209,339
2017-06-15 2017-06-13 10.315 964,816 +34,123 0.13% 9,952,029
2017-06-14 2017-06-12 9.814 930,693 +2,873 0.13% 9,133,653
2017-06-13 2017-06-09 10.148 927,820 +14,368 0.13% 9,415,431
2017-06-12 2017-06-08 10.273 913,452 +6,824 0.13% 9,384,066
2017-06-09 2017-06-07 10.231 906,628 +36,398 0.13% 9,276,100
2017-06-08 2017-06-06 10.064 870,230 +25,861 0.12% 8,758,330
2017-06-07 2017-06-05 9.605 844,369 -359 0.12% 8,110,177
2017-06-06 2017-06-02 9.521 844,728 +718 0.12% 8,043,072
2017-06-05 2017-06-01 9.396 844,010 +24,425 0.12% 7,930,495
2017-06-02 2017-05-31 9.271 819,585 -718 0.11% 7,598,313
2017-06-01 2017-05-29 8.979 820,303 +7,184 0.11% 7,365,173
2017-05-31 2017-05-26 8.853 813,119 +26,220 0.11% 7,198,801
2017-05-29 2017-05-25 8.770 786,899 +7,184 0.11% 6,900,944
2017-05-26 2017-05-24 8.812 779,715 -5,029 0.11% 6,870,503
2017-05-25 2017-05-23 9.020 784,744 +14,368 0.11% 7,078,675
2017-05-24 2017-05-22 9.104 770,376 +29,453 0.11% 7,013,413
2017-05-23 2017-05-19 9.229 740,923 +2,155 0.10% 6,838,102
2017-05-22 2017-05-18 9.229 738,768 +5,029 0.10% 6,818,213
2017-05-19 2017-05-17 9.354 733,739 +35,200 0.10% 6,863,724
2017-05-18 2017-05-16 9.271 698,539 +39,511 0.10% 6,476,104
2017-05-17 2017-05-15 9.229 659,028 +2,155 0.09% 6,082,279
2017-05-16 2017-05-12 9.146 656,873 +38,433 0.09% 6,007,527
2017-05-15 2017-05-11 9.187 618,440 -28,735 0.09% 5,681,859
2017-05-12 2017-05-10 9.020 647,175 +25,502 0.09% 5,837,752
2017-05-11 2017-05-09 8.770 621,673 +17,241 0.09% 5,451,945
2017-05-09 2017-05-05 8.394 604,432 -11,494 0.08% 5,073,571
2017-05-08 2017-05-04 8.436 615,926 -5,028 0.09% 5,195,772
2017-05-05 2017-05-02 8.394 620,954 -439 0.09% 5,212,255
2017-05-04 2017-04-28 9.146 621,393 -7,221 0.09% 5,683,039
2017-05-02 2017-04-27 9.271 628,614 -2,874 0.09% 5,827,835
2017-04-28 2017-04-26 9.229 631,488 +4,310 0.09% 5,828,108
2017-04-27 2017-04-25 9.187 627,178 +8,621 0.09% 5,762,138
2017-04-26 2017-04-24 9.104 618,557 +10,656 0.09% 5,631,271
2017-04-25 2017-04-21 8.812 607,901 -359 0.08% 5,356,554
2017-04-24 2017-04-20 8.728 608,260 +5,028 0.08% 5,308,915
2017-04-21 2017-04-19 8.603 603,232 -8,979 0.08% 5,189,455
2017-04-18 2017-04-12 8.937 612,211 -5,388 0.08% 5,471,232
2017-04-13 2017-04-11 9.020 617,599 -7,362 0.09% 5,570,966
2017-04-11 2017-04-07 9.020 624,961 -718 0.09% 5,637,374
2017-04-10 2017-04-06 9.062 625,679 +26,580 0.09% 5,669,980
2017-04-07 2017-04-05 8.770 599,099 +4,071 0.08% 5,253,976
2017-04-05 2017-03-31 8.352 595,028 +3,232 0.08% 4,969,785
2017-03-30 2017-03-28 8.645 591,796 -41,665 0.08% 5,115,788
2017-03-29 2017-03-27 8.394 633,461 -1,437 0.09% 5,317,238
2017-03-28 2017-03-24 8.477 634,898 +9,698 0.09% 5,382,328
2017-03-27 2017-03-23 8.645 625,200 -3,233 0.09% 5,404,550
2017-03-24 2017-03-22 8.477 628,433 -359 0.09% 5,327,522
2017-03-22 2017-03-20 8.561 628,792 +4,669 0.09% 5,383,083
2017-03-21 2017-03-17 8.645 624,123 -9,698 0.09% 5,395,239
2017-03-20 2017-03-16 8.477 633,821 -7,902 0.09% 5,373,198
2017-03-17 2017-03-15 8.394 641,723 +2,515 0.09% 5,386,589
2017-03-16 2017-03-14 8.519 639,208 +4,310 0.09% 5,445,560
2017-03-14 2017-03-10 8.477 634,898 +7,543 0.09% 5,382,328
2017-03-13 2017-03-09 8.436 627,355 -80,817 0.09% 5,292,184
2017-03-10 2017-03-08 8.477 708,172 -14,368 0.10% 6,003,506
2017-03-09 2017-03-07 8.185 722,540 -7,902 0.10% 5,914,093
2017-03-08 2017-03-06 8.227 730,442 -8,980 0.10% 6,009,276
2017-03-02 2017-02-28 7.684 739,422 -7,183 0.10% 5,681,727
2017-02-22 2017-02-20 7.600 746,605 +2,873 0.10% 5,674,564
2017-02-21 2017-02-17 7.600 743,732 -27,298 0.10% 5,652,727
2017-02-20 2017-02-16 7.642 771,030 +18,678 0.11% 5,892,405
2017-02-17 2017-02-15 7.308 752,352 -5,029 0.10% 5,498,311
2017-02-16 2017-02-14 7.225 757,381 +15,804 0.10% 5,471,806
2017-02-09 2017-02-07 6.807 741,577 -33,045 0.10% 5,047,938
2017-02-01 2017-01-25 6.932 774,622 +1,874 0.11% 5,369,924
2017-01-18 2017-01-16 6.515 772,748 -1,033 0.11% 5,034,226
2017-01-12 2017-01-10 6.473 773,781 -288 0.11% 5,008,642
2017-01-10 2017-01-06 6.348 774,069 -25,143 0.11% 4,913,528
2016-12-29 2016-12-23 6.014 799,212 +1,437 0.11% 4,806,121
2016-12-28 2016-12-22 6.139 797,775 +2,395 0.11% 4,897,427
2016-12-20 2016-12-16 6.267 795,380 -10,205 0.11% 4,984,852
2016-12-02 2016-11-30 6.226 805,585 -18,189 0.11% 5,015,593
2016-11-29 2016-11-25 6.267 823,774 +14,915 0.11% 5,162,804
2016-11-25 2016-11-23 6.432 808,859 -4,001 0.11% 5,202,732
2016-11-16 2016-11-14 6.267 812,860 -7,276 0.11% 5,094,403
2016-11-14 2016-11-10 6.267 820,136 -10,914 0.11% 5,140,004
2016-11-11 2016-11-09 6.061 831,050 -2,183 0.11% 5,037,076
2016-11-09 2016-11-07 6.308 833,233 +5,093 0.11% 5,256,442
2016-11-08 2016-11-04 6.721 828,140 +3,638 0.11% 5,565,771
2016-11-07 2016-11-03 6.721 824,502 -36,379 0.11% 5,541,321
2016-11-03 2016-11-01 6.597 860,881 +14,551 0.12% 5,679,330
2016-11-02 2016-10-31 6.556 846,330 -7,276 0.12% 5,548,439
2016-11-01 2016-10-28 6.597 853,606 +1,456 0.12% 5,631,336
2016-10-31 2016-10-27 6.803 852,150 -7,276 0.12% 5,797,410
2016-10-28 2016-10-26 6.762 859,426 -728 0.12% 5,811,474
2016-10-27 2016-10-25 6.927 860,154 -11,655 0.12% 5,958,261
2016-10-26 2016-10-24 6.968 871,809 +53,841 0.12% 6,074,941
2016-10-25 2016-10-20 6.597 817,968 -14,552 0.11% 5,396,228
2016-10-24 2016-10-19 6.556 832,520 +10,914 0.11% 5,457,903
2016-10-20 2016-10-18 6.515 821,606 +7,276 0.11% 5,352,475
2016-10-19 2016-10-17 6.515 814,330 +7,276 0.11% 5,305,075
2016-10-17 2016-10-13 6.556 807,054 -25,829 0.11% 5,290,951
2016-10-14 2016-10-12 6.473 832,883 -3,638 0.11% 5,391,600
2016-10-11 2016-10-06 6.556 836,521 +7,276 0.11% 5,484,133
2016-10-05 2016-10-03 6.473 829,245 +7,276 0.11% 5,368,049
2016-09-28 2016-09-26 6.556 821,969 +8,731 0.11% 5,388,732
2016-09-27 2016-09-23 6.597 813,238 -14,552 0.11% 5,365,024
2016-09-22 2016-09-20 6.597 827,790 +6,184 0.11% 5,461,025
2016-09-21 2016-09-19 6.473 821,606 +7,276 0.11% 5,318,599
2016-09-20 2016-09-15 6.267 814,330 -14,552 0.11% 5,103,616
2016-09-19 2016-09-14 6.432 828,882 -26,193 0.11% 5,331,523
2016-09-15 2016-09-13 6.473 855,075 -1,819 0.12% 5,535,258
2016-09-13 2016-09-09 6.845 856,894 +33,469 0.12% 5,865,016
2016-09-08 2016-09-06 6.432 823,425 -50,567 0.11% 5,296,423
2016-09-07 2016-09-05 6.597 873,992 -19,645 0.12% 5,765,825
2016-09-06 2016-09-02 6.308 893,637 +11,641 0.12% 5,637,500
2016-09-05 2016-09-01 5.979 881,996 +3,274 0.12% 5,273,132
2016-09-02 2016-08-31 5.896 878,722 -12,732 0.12% 5,181,095
2016-09-01 2016-08-30 5.855 891,454 -5,094 0.12% 5,219,408
2016-08-30 2016-08-26 5.855 896,548 +29,104 0.12% 5,249,233
2016-08-22 2016-08-18 5.855 867,444 +2,183 0.12% 5,078,831
2016-08-19 2016-08-17 5.731 865,261 -11,278 0.12% 4,959,021
2016-08-16 2016-08-12 5.649 876,539 +16,371 0.12% 4,951,375
2016-08-15 2016-08-11 5.649 860,168 +8,003 0.12% 4,858,899
2016-08-10 2016-08-08 5.855 852,165 -10,186 0.12% 4,989,374
2016-08-09 2016-08-05 5.814 862,351 -4,365 0.12% 5,013,456
2016-08-05 2016-08-03 5.814 866,716 +29,103 0.12% 5,038,832
2016-08-01 2016-07-28 5.855 837,613 +7,276 0.11% 4,904,173
2016-07-25 2016-07-21 5.979 830,337 -7,348 0.11% 4,964,281
2016-07-22 2016-07-20 5.690 837,685 +1,819 0.11% 4,766,437
2016-07-21 2016-07-19 5.566 835,866 +11,641 0.11% 4,652,693
2016-07-19 2016-07-15 5.484 824,225 -43,655 0.11% 4,519,927
2016-07-18 2016-07-14 5.525 867,880 +18,189 0.12% 4,795,109
2016-07-15 2016-07-13 5.401 849,691 +7,276 0.12% 4,589,510
2016-07-13 2016-07-11 5.360 842,415 -21,828 0.12% 4,515,475
2016-07-12 2016-07-08 5.236 864,243 +18,190 0.12% 4,525,573
2016-06-27 2016-06-23 5.030 846,053 -3,638 0.12% 4,255,900
2016-06-15 2016-06-13 4.536 849,691 +7,276 0.12% 3,853,787
2016-06-13 2016-06-08 4.700 842,415 -10,914 0.12% 3,959,724
2016-06-10 2016-06-07 4.700 853,329 +5,093 0.12% 4,011,025
2016-06-08 2016-06-06 4.618 848,236 +9,702 0.12% 3,917,137
2016-06-07 2016-06-03 4.618 838,534 +3,716 0.11% 3,872,333
2016-06-03 2016-06-01 4.577 834,818 -8,367 0.11% 3,820,751
2016-06-02 2016-05-31 4.412 843,185 -10,550 0.12% 3,719,980
2016-06-01 2016-05-30 4.371 853,735 -21,464 0.12% 3,731,324
2016-05-31 2016-05-27 4.247 875,199 -31,287 0.12% 3,716,876
2016-05-26 2016-05-24 4.123 906,486 +7,276 0.12% 3,737,620
2016-05-25 2016-05-23 4.082 899,210 -13,096 0.12% 3,670,543
2016-05-23 2016-05-19 4.082 912,306 -35,652 0.12% 3,724,000
2016-05-20 2016-05-18 4.164 947,958 -12,006 0.13% 3,947,703
2016-05-13 2016-05-11 4.536 959,964 -1,455 0.13% 4,353,932
2016-05-12 2016-05-10 4.536 961,419 -72,759 0.13% 4,360,531
2016-05-11 2016-05-09 4.536 1,034,178 -24,010 0.14% 4,690,531
2016-05-10 2016-05-06 4.659 1,058,188 -5,821 0.14% 4,930,322
2016-04-28 2016-04-26 4.742 1,064,009 +14,552 0.15% 5,045,185
2016-04-27 2016-04-25 4.824 1,049,457 +5,820 0.14% 5,062,727
2016-04-25 2016-04-21 4.907 1,043,637 +1,213 0.14% 5,120,713
2016-04-15 2016-04-13 5.030 1,042,424 +14,552 0.14% 5,243,705
2016-04-13 2016-04-11 4.824 1,027,872 -14,552 0.14% 4,958,598
2016-04-12 2016-04-08 4.824 1,042,424 -3,638 0.14% 5,028,799
2016-04-07 2016-04-05 4.948 1,046,062 -4,365 0.14% 5,175,743
2016-03-31 2016-03-29 4.989 1,050,427 -21,828 0.14% 5,240,651
2016-03-30 2016-03-24 4.824 1,072,255 +19 0.15% 5,172,708
2016-03-24 2016-03-22 4.948 1,072,236 -9,822 0.15% 5,305,247
2016-03-23 2016-03-21 5.113 1,082,058 -15,643 0.15% 5,532,306
2016-03-22 2016-03-18 5.030 1,097,701 +5,093 0.15% 5,521,765
2016-03-21 2016-03-17 4.948 1,092,608 -1,092 0.15% 5,406,044
2016-03-18 2016-03-16 4.783 1,093,700 +28,013 0.15% 5,231,066
2016-03-17 2016-03-15 4.700 1,065,687 +14,551 0.15% 5,009,202
2016-03-04 2016-03-02 4.618 1,051,136 -6,548 0.14% 4,854,125
2016-02-26 2016-02-24 4.783 1,057,684 -1,091 0.14% 5,058,805
2016-02-25 2016-02-23 4.536 1,058,775 -25,466 0.14% 4,802,091
2016-02-24 2016-02-22 4.536 1,084,241 -5,821 0.15% 4,917,592
2016-02-23 2016-02-19 4.371 1,090,062 -50,931 0.15% 4,764,212
2016-02-22 2016-02-18 4.247 1,140,993 +5,053 0.16% 4,845,674
2016-02-19 2016-02-17 4.206 1,135,940 +69,848 0.16% 4,777,377
2016-02-18 2016-02-16 3.917 1,066,092 -9,458 0.15% 4,175,921
2016-02-17 2016-02-15 3.917 1,075,550 +134,386 0.15% 4,212,968
2016-02-16 2016-02-12 3.752 941,164 +14,552 0.19% 3,531,349
2016-02-05 2016-02-03 3.876 926,612 -7,276 0.19% 3,591,367
2016-02-03 2016-02-01 3.958 933,888 -3,638 0.19% 3,696,579
2016-02-02 2016-01-29 3.958 937,526 +30,559 0.19% 3,710,979
2016-02-01 2016-01-28 3.793 906,967 +18,189 0.19% 3,440,435
2016-01-29 2016-01-27 3.793 888,778 +4,730 0.18% 3,371,438
2016-01-28 2016-01-26 3.793 884,048 +17,826 0.18% 3,353,495
2016-01-27 2016-01-25 3.793 866,222 +2,546 0.18% 3,285,875
2016-01-26 2016-01-22 3.793 863,676 +1,455 0.18% 3,276,217
2016-01-25 2016-01-21 3.752 862,221 +20,373 0.18% 3,235,147
2016-01-22 2016-01-20 3.876 841,848 -20,009 0.17% 3,262,838
2016-01-21 2016-01-19 3.917 861,857 +7,640 0.18% 3,375,925
2016-01-13 2016-01-11 4.151 854,217 -2,183 0.18% 3,545,585
2016-01-12 2016-01-08 4.467 856,400 -36,865 0.18% 3,825,476
2016-01-11 2016-01-07 4.427 893,265 +51 0.18% 3,954,838
2016-01-08 2016-01-06 4.586 893,214 +2,277 0.18% 4,095,849
2016-01-06 2016-01-04 4.586 890,937 +7,589 0.18% 4,085,407
2016-01-04 2015-12-29 4.625 883,348 -37,187 0.17% 4,085,527
2015-12-30 2015-12-28 4.586 920,535 +37,187 0.18% 4,221,130
2015-12-28 2015-12-22 4.704 883,348 -2,657 0.17% 4,155,365
2015-12-18 2015-12-16 4.447 886,005 +2,657 0.17% 3,940,207
2015-12-17 2015-12-15 4.486 883,348 -27,388 0.17% 3,962,551
2015-12-08 2015-12-04 4.641 910,736 -4,655 0.18% 4,226,285
2015-12-03 2015-12-01 4.641 915,391 -1,163 0.18% 4,247,887
2015-12-02 2015-11-30 4.602 916,554 -6,207 0.18% 4,217,840
2015-11-26 2015-11-24 4.602 922,761 +6,207 0.18% 4,246,403
2015-11-24 2015-11-20 4.718 916,554 -2,716 0.18% 4,324,172
2015-11-23 2015-11-19 4.718 919,270 +18,231 0.18% 4,336,986
2015-11-20 2015-11-18 4.563 901,039 -25,600 0.17% 4,111,598
2015-11-18 2015-11-16 5.337 926,639 -19,783 0.18% 4,945,096
2015-11-13 2015-11-11 5.298 946,422 +5,431 0.18% 5,014,071
2015-11-10 2015-11-06 5.414 940,991 +11,248 0.18% 5,094,465
2015-11-06 2015-11-04 5.414 929,743 +11,637 0.18% 5,033,569
2015-11-04 2015-11-02 5.530 918,106 -5,043 0.18% 5,077,079
2015-11-02 2015-10-29 5.607 923,149 +5,043 0.18% 5,176,365
2015-10-30 2015-10-28 5.607 918,106 -5,043 0.18% 5,148,087
2015-10-26 2015-10-22 5.530 923,149 +5,043 0.18% 5,104,967
2015-10-20 2015-10-16 5.801 918,106 -39,177 0.18% 5,325,607
2015-10-19 2015-10-15 5.955 957,283 -4,266 0.18% 5,700,936
2015-10-15 2015-10-13 5.723 961,549 -10,473 0.19% 5,503,237
2015-10-13 2015-10-09 5.491 972,022 +12,024 0.19% 5,337,643
2015-10-12 2015-10-08 5.453 959,998 -1,551 0.18% 5,234,492
2015-10-09 2015-10-07 5.298 961,549 -19,395 0.19% 5,094,212
2015-10-08 2015-10-06 5.027 980,944 +1,164 0.19% 4,931,427
2015-10-06 2015-10-02 4.718 979,780 +29,867 0.19% 4,622,463
2015-10-02 2015-09-29 4.795 949,913 +2,715 0.18% 4,555,023
2015-09-30 2015-09-25 4.834 947,198 +3,491 0.18% 4,578,633
2015-09-25 2015-09-23 4.989 943,707 -20,946 0.18% 4,707,734
2015-09-22 2015-09-18 5.027 964,653 +6,982 0.19% 4,849,529
2015-09-15 2015-09-11 5.066 957,671 -5,042 0.18% 4,851,463
2015-09-14 2015-09-10 5.066 962,713 -5,430 0.19% 4,877,005
2015-09-10 2015-09-08 4.911 968,143 +11,248 0.19% 4,754,757
2015-09-08 2015-09-04 4.757 956,895 +6,206 0.18% 4,551,499
2015-08-31 2015-08-27 5.259 950,689 +5,043 0.18% 4,999,913
2015-08-26 2015-08-24 5.143 945,646 -3,879 0.18% 4,863,683
2015-08-25 2015-08-21 5.723 949,525 +3,879 0.18% 5,434,420
2015-08-14 2015-08-12 6.187 945,646 +15,516 0.18% 5,851,048
2015-08-13 2015-08-11 6.419 930,130 +4,654 0.18% 5,970,859
2015-08-11 2015-08-07 6.535 925,476 -15,515 0.18% 6,048,350
2015-08-06 2015-08-04 6.497 940,991 -8,534 0.18% 6,113,358
2015-08-05 2015-08-03 6.458 949,525 +3,879 0.18% 6,132,082
2015-08-04 2015-07-31 6.535 945,646 -3,879 0.18% 6,180,169
2015-07-30 2015-07-28 6.535 949,525 +3,879 0.18% 6,205,520
2015-07-29 2015-07-27 6.535 945,646 +4,655 0.18% 6,180,169
2015-07-24 2015-07-22 6.883 940,991 +258 0.18% 6,477,248
2015-07-17 2015-07-15 6.883 940,733 +2,586 0.18% 6,475,472
2015-07-16 2015-07-14 6.883 938,147 -3,879 0.18% 6,457,672
2015-07-14 2015-07-10 6.574 942,026 +16,292 0.18% 6,192,940
2015-07-10 2015-07-08 5.801 925,734 -43,832 0.18% 5,369,855
2015-06-30 2015-06-26 7.463 969,566 -4,654 0.19% 7,236,353
2015-06-26 2015-06-24 7.657 974,220 +15,515 0.19% 7,459,458
2015-06-25 2015-06-23 7.812 958,705 -5,042 0.18% 7,488,959
2015-06-19 2015-06-17 7.734 963,747 -17,455 0.19% 7,453,806
2015-06-18 2015-06-16 7.696 981,202 -62,062 0.19% 7,550,863
2015-06-15 2015-06-11 7.966 1,043,264 -7,758 0.20% 8,310,870
2015-06-11 2015-06-09 7.812 1,051,022 -46,159 0.20% 8,210,096
2015-06-10 2015-06-08 8.121 1,097,181 -12,929 0.21% 8,910,101
2015-06-08 2015-06-04 8.082 1,110,110 +16,679 0.21% 8,972,167
2015-06-05 2015-06-03 8.276 1,093,431 +1,551 0.21% 9,048,784
2015-06-04 2015-06-02 8.198 1,091,880 -103,566 0.21% 8,951,500
2015-06-02 2015-05-29 8.160 1,195,446 +7,758 0.23% 9,754,331
2015-05-29 2015-05-27 8.314 1,187,688 +3,879 0.23% 9,874,745
2015-05-28 2015-05-26 8.237 1,183,809 -31,031 0.23% 9,750,936
2015-05-26 2015-05-21 8.121 1,214,840 -159,034 0.23% 9,865,599
2015-05-22 2015-05-20 8.160 1,373,874 -7,758 0.26% 11,210,227
2015-05-21 2015-05-19 8.044 1,381,632 -13,964 0.27% 11,113,242
2015-05-20 2015-05-18 8.121 1,395,596 +31,031 0.27% 11,333,501
2015-05-19 2015-05-15 7.966 1,364,565 +14,740 0.26% 10,870,425
2015-05-18 2015-05-14 7.812 1,349,825 -1,164 0.26% 10,544,206
2015-05-15 2015-05-13 7.696 1,350,989 -15,515 0.26% 10,396,567
2015-05-13 2015-05-11 7.889 1,366,504 -38,789 0.26% 10,780,183
2015-05-11 2015-05-07 7.773 1,405,293 -22,886 0.27% 10,923,153
2015-05-08 2015-05-06 7.966 1,428,179 -3,490 0.27% 11,377,188
2015-05-07 2015-05-05 8.121 1,431,669 -46,935 0.28% 11,626,446
2015-05-06 2015-05-04 8.430 1,478,604 +37,237 0.28% 12,465,033
2015-05-05 2015-04-30 8.044 1,441,367 -66,716 0.28% 11,593,724
2015-05-04 2015-04-29 8.198 1,508,083 +160,585 0.29% 12,363,635
2015-04-30 2015-04-28 7.966 1,347,498 -13,964 0.26% 10,734,465
2015-04-29 2015-04-27 8.044 1,361,462 -1,163 0.26% 10,951,004
2015-04-28 2015-04-24 7.889 1,362,625 -114,427 0.26% 10,749,582
2015-04-27 2015-04-23 7.928 1,477,052 +281,865 0.28% 11,709,402
2015-04-24 2015-04-22 7.463 1,195,187 +19,394 0.23% 8,920,275
2015-04-23 2015-04-21 7.154 1,175,793 -11,636 0.23% 8,411,775
2015-04-22 2015-04-20 7.038 1,187,429 +13,576 0.23% 8,357,264
2015-04-21 2015-04-17 7.270 1,173,853 +52,752 0.23% 8,534,078
2015-04-20 2015-04-16 7.270 1,121,101 +48,098 0.22% 8,150,564
2015-04-17 2015-04-15 7.386 1,073,003 -40,469 0.21% 7,925,367
2015-04-16 2015-04-14 7.425 1,113,472 +134,183 0.21% 8,267,336
2015-04-15 2015-04-13 7.193 979,289 +83,008 0.19% 7,043,830
2015-04-14 2015-04-10 6.922 896,281 +61,286 0.17% 6,204,150
2015-04-13 2015-04-09 6.806 834,995 +94,645 0.16% 5,683,052
2015-04-10 2015-04-08 6.767 740,350 -7,835 0.14% 5,010,259
2015-03-23 2015-03-19 6.690 748,185 -31,031 0.14% 5,005,416
2015-03-19 2015-03-17 6.806 779,216 -5,689 0.15% 5,303,415
2015-03-04 2015-03-02 6.613 784,905 +31,031 0.15% 5,190,369
2015-03-02 2015-02-26 6.729 753,874 -3,879 0.15% 5,072,629
2015-02-26 2015-02-24 6.767 757,753 -15,516 0.15% 5,128,033
2015-02-24 2015-02-18 6.845 773,269 +11,637 0.15% 5,292,842
2015-02-23 2015-02-16 6.961 761,632 -15,981 0.15% 5,301,549
2015-02-11 2015-02-09 6.845 777,613 -259 0.15% 5,322,576
2015-02-09 2015-02-05 6.922 777,872 +3,362 0.15% 5,384,511
2015-02-04 2015-02-02 6.690 774,510 -7,758 0.15% 5,181,532
2015-02-02 2015-01-29 6.767 782,268 -10,343 0.15% 5,293,936
2015-01-30 2015-01-28 6.651 792,611 +3,620 0.15% 5,271,978
2015-01-28 2015-01-26 6.651 788,991 +750 0.15% 5,247,900
2015-01-23 2015-01-21 6.651 788,241 +31,496 0.15% 5,242,912
2015-01-22 2015-01-20 6.613 756,745 -7,757 0.15% 5,004,155
2015-01-21 2015-01-19 6.613 764,502 -1,035 0.15% 5,055,450
2015-01-13 2015-01-09 6.961 765,537 +17,326 0.15% 5,328,730
2015-01-12 2015-01-08 6.961 748,211 -2,586 0.14% 5,208,128
2015-01-07 2015-01-05 7.115 750,797 -1,293 0.14% 5,342,265
2014-12-22 2014-12-18 6.767 752,090 -2,069 0.14% 5,089,709
2014-12-19 2014-12-17 6.690 754,159 -5,689 0.15% 5,045,382
2014-12-18 2014-12-16 6.961 759,848 +7,758 0.15% 5,289,131
2014-12-17 2014-12-15 6.864 752,090 +7,758 0.14% 5,162,419
2014-12-16 2014-12-12 6.978 744,332 -2,617 0.14% 5,194,320
2014-12-10 2014-12-08 6.978 746,949 +7,867 0.14% 5,212,583
2014-12-05 2014-12-03 7.322 739,082 -524 0.14% 5,411,339
2014-12-04 2014-12-02 7.360 739,606 -26,224 0.14% 5,443,380
2014-12-01 2014-11-27 7.284 765,830 +5,245 0.15% 5,577,976
2014-11-26 2014-11-24 7.398 760,585 -2,622 0.14% 5,626,786
2014-11-24 2014-11-20 7.436 763,207 +262 0.15% 5,675,288
2014-11-14 2014-11-12 7.474 762,945 -398 0.15% 5,702,433
2014-11-13 2014-11-11 7.436 763,343 +398 0.15% 5,676,299
2014-11-05 2014-11-03 7.627 762,945 +892 0.15% 5,818,810
2014-11-04 2014-10-31 7.627 762,053 -26,224 0.14% 5,812,006
2014-10-29 2014-10-27 7.551 788,277 -10,489 0.15% 5,951,891
2014-10-22 2014-10-20 7.589 798,766 -10,490 0.15% 6,061,548
2014-10-21 2014-10-17 7.703 809,256 +1,312 0.15% 6,233,733
2014-10-20 2014-10-16 7.322 807,944 -6,556 0.15% 5,915,527
2014-10-15 2014-10-13 7.436 814,500 +7,867 0.15% 6,056,708
2014-10-08 2014-10-06 7.703 806,633 -31,468 0.15% 6,213,528
2014-10-07 2014-10-03 7.284 838,101 -1,311 0.16% 6,104,367
2014-10-06 2014-09-30 7.131 839,412 +11,774 0.16% 5,985,876
2014-10-03 2014-09-29 7.398 827,638 +5,245 0.16% 6,122,842
2014-09-30 2014-09-26 7.741 822,393 -4,065 0.16% 6,366,289
2014-09-25 2014-09-23 7.665 826,458 -13,112 0.16% 6,334,725
2014-09-23 2014-09-19 7.817 839,570 -5,244 0.16% 6,563,291
2014-09-22 2014-09-18 7.856 844,814 -26,224 0.16% 6,636,502
2014-09-19 2014-09-17 7.856 871,038 +10,516 0.17% 6,842,507
2014-09-18 2014-09-16 7.779 860,522 -2,623 0.16% 6,694,267
2014-09-17 2014-09-15 7.970 863,145 -1,311 0.16% 6,879,248
2014-09-16 2014-09-12 8.008 864,456 +13,112 0.16% 6,922,662
2014-09-15 2014-09-11 8.161 851,344 -56,380 0.16% 6,947,519
2014-09-12 2014-09-10 8.275 907,724 -63,199 0.17% 7,511,462
2014-09-11 2014-09-08 8.428 970,923 +52,709 0.18% 8,182,537
2014-09-10 2014-09-05 8.313 918,214 +17,072 0.17% 7,633,282
2014-09-08 2014-09-04 8.199 901,142 +47,202 0.17% 7,388,267
2014-09-04 2014-09-02 7.627 853,940 +2,622 0.16% 6,512,808
2014-09-03 2014-09-01 7.589 851,318 +10,516 0.16% 6,460,346
2014-09-02 2014-08-29 7.703 840,802 +7,867 0.16% 6,476,733
2014-09-01 2014-08-28 7.741 832,935 -11,276 0.16% 6,447,897
2014-08-29 2014-08-27 7.856 844,211 -64,772 0.16% 6,631,765
2014-08-28 2014-08-26 7.894 908,983 +25,935 0.17% 7,175,250
2014-08-27 2014-08-25 7.856 883,048 -22,290 0.17% 6,936,852
2014-08-26 2014-08-22 7.932 905,338 +53,312 0.17% 7,181,001
2014-08-25 2014-08-21 8.084 852,026 +18,356 0.16% 6,888,103
2014-08-22 2014-08-20 8.199 833,670 +13,112 0.16% 6,835,079
2014-08-21 2014-08-19 8.161 820,558 +525 0.16% 6,696,286
2014-08-20 2014-08-18 8.351 820,033 +20,978 0.16% 6,848,357
2014-08-18 2014-08-14 8.542 799,055 -46,572 0.15% 6,825,518
2014-08-15 2014-08-13 8.542 845,627 +8,260 0.16% 7,223,335
2014-08-14 2014-08-12 8.389 837,367 -13,741 0.16% 7,025,050
2014-08-13 2014-08-11 8.123 851,108 +142,603 0.16% 6,913,137
2014-08-11 2014-08-07 7.207 708,505 -3,715 0.13% 5,106,410
2014-08-08 2014-08-06 7.322 712,220 -10,490 0.14% 5,214,664
2014-08-04 2014-07-31 7.474 722,710 +17,701 0.14% 5,401,707
2014-08-01 2014-07-30 7.398 705,009 -3,330 0.13% 5,215,636
2014-07-31 2014-07-29 7.436 708,339 +5,245 0.13% 5,267,283
2014-07-29 2014-07-25 7.169 703,094 +14,658 0.13% 5,040,599
2014-07-28 2014-07-24 7.131 688,436 -26,538 0.13% 4,909,261
2014-07-25 2014-07-23 6.978 714,974 -2,806 0.14% 4,989,445
2014-07-24 2014-07-22 6.940 717,780 +15,735 0.14% 4,981,655
2014-07-23 2014-07-21 6.864 702,045 +2,622 0.13% 4,818,905
2014-07-21 2014-07-17 6.940 699,423 +7,867 0.13% 4,854,251
2014-07-17 2014-07-15 6.978 691,556 +20,979 0.13% 4,826,023
2014-07-16 2014-07-14 7.093 670,577 -2,623 0.13% 4,756,336
2014-07-11 2014-07-09 7.093 673,200 +4,196 0.13% 4,774,941
2014-07-09 2014-07-07 7.322 669,004 +524 0.13% 4,898,249
2014-07-08 2014-07-04 7.360 668,480 -17,753 0.13% 4,919,904
2014-06-30 2014-06-26 7.131 686,233 +13,112 0.13% 4,893,551
2014-06-24 2014-06-20 7.245 673,121 -4,143 0.13% 4,877,055
2014-06-20 2014-06-18 7.207 677,264 +262 0.13% 4,881,246
2014-06-13 2014-06-11 7.207 677,002 -5,245 0.13% 4,879,358
2014-06-12 2014-06-10 7.245 682,247 +5,245 0.13% 4,943,177
2014-06-05 2014-06-03 7.093 677,002 +5,769 0.13% 4,801,908
2014-05-26 2014-05-22 7.017 671,233 -4,196 0.13% 4,709,795
2014-05-20 2014-05-16 7.055 675,429 -2,622 0.13% 4,764,994
2014-05-12 2014-05-08 6.750 678,051 -1,442 0.13% 4,576,638
2014-04-02 2014-03-31 6.940 679,493 -2,623 0.13% 4,715,929
2014-03-21 2014-03-19 6.864 682,116 +918 0.13% 4,682,110
2014-03-19 2014-03-17 6.940 681,198 +1,442 0.13% 4,727,763
2014-03-18 2014-03-14 6.978 679,756 -2,622 0.13% 4,743,676
2014-03-12 2014-03-10 7.284 682,378 +5,245 0.13% 4,970,148
2014-03-06 2014-03-04 7.245 677,133 -13,112 0.13% 4,906,124
2014-03-04 2014-02-28 7.474 690,245 -13,112 0.13% 5,159,056
2014-03-03 2014-02-27 7.398 703,357 +13,112 0.13% 5,203,415
2014-02-28 2014-02-26 7.627 690,245 -18,356 0.13% 5,264,343
2014-02-27 2014-02-25 7.474 708,601 -13,112 0.13% 5,296,253
2014-02-21 2014-02-19 7.779 721,713 +1,573 0.14% 5,614,429
2014-02-20 2014-02-18 7.817 720,140 +7,867 0.14% 5,629,654
2014-02-18 2014-02-14 7.741 712,273 -2,622 0.14% 5,513,831
2014-02-17 2014-02-13 7.741 714,895 -7,867 0.14% 5,534,128
2014-02-13 2014-02-11 7.245 722,762 +7,867 0.14% 5,236,726
2014-02-11 2014-02-07 7.207 714,895 +5,245 0.14% 5,152,464
2014-02-10 2014-02-06 7.207 709,650 +13,295 0.13% 5,114,662
2014-02-05 2014-01-30 7.436 696,355 -9,362 0.13% 5,178,169
2014-02-04 2014-01-28 7.245 705,717 -2,622 0.13% 5,113,227
2014-01-29 2014-01-27 7.284 708,339 +6,556 0.13% 5,159,237
2014-01-27 2014-01-23 7.741 701,783 -2,623 0.13% 5,432,626
2014-01-22 2014-01-20 7.741 704,406 +2,623 0.13% 5,452,931
2014-01-15 2014-01-13 7.665 701,783 -7,430 0.13% 5,379,102
2014-01-07 2014-01-03 7.665 709,213 +393 0.13% 5,436,053
2014-01-06 2014-01-02 7.856 708,820 +6,294 0.13% 5,568,191
2014-01-03 2013-12-31 8.008 702,526 -409 0.13% 5,625,908
2014-01-02 2013-12-27 8.161 702,935 +2,622 0.13% 5,736,406
2013-12-30 2013-12-24 8.123 700,313 +787 0.13% 5,688,303
2013-12-27 2013-12-20 7.970 699,526 -5,245 0.13% 5,575,208
2013-12-23 2013-12-19 8.046 704,771 -5,245 0.13% 5,670,762
2013-12-18 2013-12-16 8.084 710,016 +5,245 0.13% 5,740,040
2013-12-12 2013-12-10 8.466 704,771 +341 0.13% 5,966,394
2013-12-11 2013-12-09 8.542 704,430 +5,245 0.13% 6,017,232
2013-12-06 2013-12-04 8.695 699,185 +13,111 0.13% 6,079,080
2013-12-03 2013-11-29 8.733 686,074 -1,311 0.13% 5,991,249
2013-12-02 2013-11-28 8.809 687,385 -15,734 0.13% 6,055,123
2013-11-29 2013-11-27 8.809 703,119 +10,489 0.13% 6,193,722
2013-11-28 2013-11-26 8.656 692,630 +9,205 0.13% 5,995,675
2013-11-27 2013-11-25 8.656 683,425 +35,375 0.13% 5,915,993
2013-11-22 2013-11-20 8.618 648,050 -15,734 0.12% 5,585,060
2013-11-21 2013-11-19 8.656 663,784 +15,734 0.13% 5,745,973
2013-11-19 2013-11-15 8.466 648,050 +5,192 0.12% 5,486,210
2013-11-15 2013-11-13 8.389 642,858 -5,192 0.12% 5,393,226
2013-11-14 2013-11-12 8.428 648,050 -1,311 0.12% 5,461,497
2013-11-13 2013-11-11 8.466 649,361 +79 0.12% 5,497,308
2013-11-12 2013-11-08 8.351 649,282 -15,734 0.12% 5,422,361
2013-11-11 2013-11-07 8.504 665,016 +15,734 0.13% 5,655,199
2013-11-08 2013-11-06 8.542 649,282 -5,245 0.12% 5,546,159
2013-11-05 2013-11-01 8.466 654,527 +761 0.12% 5,541,042
2013-11-04 2013-10-31 8.466 653,766 -3,908 0.12% 5,534,600
2013-11-01 2013-10-30 8.580 657,674 -18,041 0.13% 5,642,923
2013-10-31 2013-10-29 8.466 675,715 -34,432 0.13% 5,720,414
2013-10-28 2013-10-24 8.580 710,147 -3,970 0.13% 6,093,148
2013-10-25 2013-10-23 8.580 714,117 +5,245 0.14% 6,127,211
2013-10-23 2013-10-21 8.618 708,872 -1,993 0.13% 6,109,240
2013-10-17 2013-10-15 8.809 710,865 -5,245 0.14% 6,261,956
2013-10-04 2013-10-02 8.771 716,110 +5,245 0.14% 6,280,851
2013-09-30 2013-09-26 8.733 710,865 -1,311 0.14% 6,207,740
2013-09-26 2013-09-24 8.771 712,176 -31,311 0.14% 6,246,347
2013-09-25 2013-09-23 8.809 743,487 -26,223 0.14% 6,549,321
2013-09-24 2013-09-19 9.076 769,710 +49,431 0.15% 6,985,782
2013-09-19 2013-09-17 8.466 720,279 +10,489 0.14% 6,097,680
2013-09-18 2013-09-16 8.656 709,790 -367 0.13% 6,144,218
2013-09-16 2013-09-12 8.847 710,157 -734 0.13% 6,282,801
2013-09-10 2013-09-06 8.885 710,891 -17,937 0.14% 6,316,403
2013-09-09 2013-09-05 8.733 728,828 +7,867 0.14% 6,364,605
2013-09-06 2013-09-04 8.656 720,961 -13,112 0.14% 6,240,919
2013-09-05 2013-09-03 8.542 734,073 +26,224 0.14% 6,270,442
2013-08-30 2013-08-28 8.618 707,849 -2,623 0.13% 6,100,423
2013-08-29 2013-08-27 8.656 710,472 -3,933 0.14% 6,150,122
2013-08-28 2013-08-26 8.695 714,405 -4,458 0.14% 6,211,411
2013-08-27 2013-08-23 8.656 718,863 +1,835 0.14% 6,222,758
2013-08-23 2013-08-21 8.695 717,028 +5,245 0.14% 6,234,216
2013-08-22 2013-08-20 8.542 711,783 -5,245 0.14% 6,080,042
2013-08-21 2013-08-19 8.847 717,028 +6,923 0.14% 6,343,589
2013-08-19 2013-08-15 8.695 710,105 -6,660 0.13% 6,174,024
2013-08-16 2013-08-13 8.847 716,765 -7,867 0.14% 6,341,262
2013-08-12 2013-08-08 8.771 724,632 +5,244 0.14% 6,355,596
2013-08-09 2013-08-07 8.695 719,388 -18,356 0.14% 6,254,736
2013-08-08 2013-08-06 8.618 737,744 -7,867 0.14% 6,358,066
2013-08-06 2013-08-02 9.000 745,611 -7,815 0.14% 6,710,196
2013-08-05 2013-08-01 8.885 753,426 +15,682 0.14% 6,694,335
2013-08-02 2013-07-31 8.656 737,744 -2,622 0.14% 6,386,199
2013-08-01 2013-07-30 8.695 740,366 +5,244 0.14% 6,437,129
2013-07-31 2013-07-29 8.695 735,122 -8,811 0.14% 6,391,535
2013-07-30 2013-07-26 8.961 743,933 +20,979 0.14% 6,666,726
2013-07-26 2013-07-24 9.114 722,954 -2,622 0.14% 6,589,000
2013-07-25 2013-07-23 8.961 725,576 -7,867 0.14% 6,502,220
2013-07-23 2013-07-19 8.351 733,443 -3,724 0.14% 6,125,216
2013-07-22 2013-07-18 8.237 737,167 -1,311 0.14% 6,071,983
2013-07-19 2013-07-17 8.046 738,478 -7,867 0.14% 5,941,977
2013-07-17 2013-07-15 7.779 746,345 -1,207 0.14% 5,806,049
2013-07-15 2013-07-11 7.627 747,552 +5,245 0.14% 5,701,411
2013-07-12 2013-07-10 7.398 742,307 +27,744 0.14% 5,491,566
2013-07-10 2013-07-08 7.284 714,563 +7,867 0.14% 5,204,569
2013-07-05 2013-07-03 7.436 706,696 -7,867 0.13% 5,255,066
2013-07-03 2013-06-28 7.741 714,563 +5,245 0.14% 5,531,558
2013-07-02 2013-06-27 7.817 709,318 +2,622 0.13% 5,545,054
2013-06-28 2013-06-26 7.741 706,696 -5,743 0.13% 5,470,658
2013-06-27 2013-06-25 7.474 712,439 -140,059 0.14% 5,324,939
2013-06-26 2013-06-24 7.589 852,498 -18,356 0.16% 6,469,301
2013-06-25 2013-06-21 8.008 870,854 +5,245 0.17% 6,973,898
2013-06-24 2013-06-20 8.123 865,609 +6,555 0.16% 7,030,922
2013-06-19 2013-06-17 8.695 859,054 -7,867 0.16% 7,469,065
2013-06-18 2013-06-14 8.466 866,921 -2,622 0.16% 7,339,110
2013-06-17 2013-06-13 8.313 869,543 +31,153 0.17% 7,228,671
2013-06-14 2013-06-11 8.656 838,390 -34,090 0.16% 7,257,430
2013-06-11 2013-06-07 8.809 872,480 +2,622 0.17% 7,685,611
2013-06-10 2013-06-06 8.771 869,858 -6,555 0.17% 7,629,343
2013-06-06 2013-06-04 9.267 876,413 +2,622 0.17% 8,121,308
2013-06-04 2013-05-31 9.495 873,791 -26,224 0.17% 8,296,938
2013-06-03 2013-05-30 9.038 900,015 -17,045 0.17% 8,134,091
2013-05-31 2013-05-29 9.267 917,060 +13,112 0.17% 8,497,965
2013-05-28 2013-05-24 9.343 903,948 -5,245 0.17% 8,445,404
2013-05-27 2013-05-23 9.381 909,193 -2,622 0.17% 8,529,078
2013-05-23 2013-05-21 10.105 911,815 -52,290 0.17% 9,214,325
2013-05-22 2013-05-20 9.724 964,105 -40,646 0.18% 9,375,090
2013-05-21 2013-05-16 9.533 1,004,751 -26,223 0.19% 9,578,762
2013-05-20 2013-05-15 9.495 1,030,974 -26,224 0.20% 9,789,443
2013-05-16 2013-05-14 9.495 1,057,198 -5,244 0.20% 10,038,449
2013-05-15 2013-05-13 9.724 1,062,442 -3,514 0.20% 10,331,332
2013-05-13 2013-05-09 9.915 1,065,956 -5,245 0.20% 10,568,748
2013-05-10 2013-05-08 9.724 1,071,201 -3,147 0.20% 10,416,506
2013-05-09 2013-05-07 9.533 1,074,348 +159,543 0.20% 10,242,263
2013-05-08 2013-05-06 9.114 914,805 -524 0.17% 8,337,529
2013-05-07 2013-05-03 9.038 915,329 -5,245 0.17% 8,272,494
2013-04-30 2013-04-26 8.885 920,574 -4,982 0.17% 8,179,477
2013-04-29 2013-04-25 8.885 925,556 -5,245 0.18% 8,223,743
2013-04-26 2013-04-24 8.771 930,801 +2,623 0.18% 8,163,861
2013-04-25 2013-04-23 8.580 928,178 -13,374 0.18% 7,963,880
2013-04-24 2013-04-22 8.847 941,552 +2,622 0.18% 8,329,966
2013-04-23 2013-04-19 9.114 938,930 -4,720 0.18% 8,557,404
2013-04-19 2013-04-17 8.428 943,650 +2,622 0.18% 7,952,691
2013-04-18 2013-04-16 8.313 941,028 +26,223 0.18% 7,822,939
2013-04-16 2013-04-12 8.695 914,805 +18,357 0.17% 7,953,793
2013-04-12 2013-04-10 8.313 896,448 -13,112 0.17% 7,452,337
2013-04-11 2013-04-09 8.466 909,560 +13,112 0.17% 7,700,080
2013-04-10 2013-04-08 8.161 896,448 +2,622 0.17% 7,315,597
2013-04-08 2013-04-03 8.809 893,826 +10,490 0.17% 7,873,646
2013-04-05 2013-04-02 9.114 883,336 -1,312 0.17% 8,050,720
2013-04-03 2013-03-28 9.457 884,648 -9,440 0.17% 8,366,294
2013-03-28 2013-03-26 9.724 894,088 -5,245 0.17% 8,694,235
2013-03-27 2013-03-25 9.533 899,333 -27,010 0.17% 8,573,763
2013-03-26 2013-03-22 9.457 926,343 -7,867 0.18% 8,760,612
2013-03-25 2013-03-21 9.457 934,210 +3,147 0.18% 8,835,011
2013-03-22 2013-03-20 9.457 931,063 -57,692 0.18% 8,805,249
2013-03-21 2013-03-19 9.267 988,755 -60,444 0.19% 9,162,329
2013-03-20 2013-03-18 8.809 1,049,199 +62,175 0.20% 9,242,315
2013-03-18 2013-03-14 9.915 987,024 +3,934 0.19% 9,786,152
2013-03-15 2013-03-13 10.677 983,090 +1,993 0.19% 10,496,928
2013-03-14 2013-03-12 10.677 981,097 +1,311 0.19% 10,475,648
2013-03-13 2013-03-11 11.249 979,786 -2,098 0.19% 11,022,095
2013-03-12 2013-03-08 11.059 981,884 +13,112 0.19% 10,858,482
2013-03-08 2013-03-06 11.440 968,772 -2,623 0.18% 11,082,909
2013-03-07 2013-03-05 10.868 971,395 -2,622 0.18% 10,557,270
2013-03-06 2013-03-04 10.487 974,017 -656 0.19% 10,214,336
2013-03-04 2013-02-28 11.440 974,673 -11,013 0.19% 11,150,417
2013-03-01 2013-02-27 10.868 985,686 -1,049 0.19% 10,712,587
2013-02-28 2013-02-26 10.296 986,735 +27,272 0.19% 10,159,567
2013-02-27 2013-02-25 10.677 959,463 -60,209 0.18% 10,244,651
2013-02-26 2013-02-22 11.249 1,019,672 -2,622 0.19% 11,470,793
2013-02-25 2013-02-21 11.440 1,022,294 -1,443 0.19% 11,695,209
2013-02-22 2013-02-20 12.012 1,023,737 -118,005 0.19% 12,297,303
2013-02-21 2013-02-19 12.203 1,141,742 -56,905 0.22% 13,932,494
2013-02-20 2013-02-18 12.584 1,198,647 -2,884 0.23% 15,083,987
2013-02-19 2013-02-15 12.394 1,201,531 -74,737 0.23% 14,891,185
2013-02-18 2013-02-14 12.203 1,276,268 +56,459 0.24% 15,574,093
2013-02-15 2013-02-08 12.584 1,219,809 +46,415 0.23% 15,350,294
2013-02-14 2013-02-07 12.775 1,173,394 -32,779 0.22% 14,989,929
2013-02-08 2013-02-06 13.156 1,206,173 +17,832 0.23% 15,868,637
2013-02-07 2013-02-05 13.347 1,188,341 -129,806 0.23% 15,860,616
2013-02-06 2013-02-04 13.538 1,318,147 +37,500 0.25% 17,844,448
2013-02-05 2013-02-01 14.110 1,280,647 +275,922 0.24% 18,069,331
2013-02-04 2013-01-31 12.966 1,004,725 -95,278 0.19% 13,026,779
2013-02-01 2013-01-30 12.775 1,100,003 -90,392 0.21% 14,052,371
2013-01-31 2013-01-29 12.584 1,190,395 +1,809 0.23% 14,980,143
2013-01-30 2013-01-28 12.584 1,188,586 +69,492 0.23% 14,957,378
2013-01-29 2013-01-25 12.394 1,119,094 +18,409 0.21% 13,869,501
2013-01-28 2013-01-24 12.012 1,100,685 -52,447 0.21% 13,221,615
2013-01-25 2013-01-23 12.394 1,153,132 -59,868 0.22% 14,291,352
2013-01-24 2013-01-22 12.394 1,213,000 -34,195 0.23% 15,033,326
2013-01-23 2013-01-21 12.584 1,247,195 -14,947 0.24% 15,694,924
2013-01-22 2013-01-18 12.775 1,262,142 +9,309 0.24% 16,123,672
2013-01-21 2013-01-17 12.394 1,252,833 +95,715 0.24% 15,526,997
2013-01-18 2013-01-16 12.394 1,157,118 +10,490 0.22% 14,340,752
2013-01-17 2013-01-15 12.775 1,146,628 -7,867 0.22% 14,647,998
2013-01-16 2013-01-14 12.584 1,154,495 +32,333 0.22% 14,528,371
2013-01-15 2013-01-11 13.156 1,122,162 -73,111 0.21% 14,763,372
2013-01-14 2013-01-10 12.584 1,195,273 +484,415 0.23% 15,041,528
2013-01-11 2013-01-09 11.440 710,858 -13,112 0.14% 8,132,331
2013-01-10 2013-01-08 11.249 723,970 +1,836 0.14% 8,144,295
2013-01-09 2013-01-07 11.631 722,134 -39,335 0.14% 8,399,019
2013-01-07 2013-01-03 11.249 761,469 +10,620 0.14% 8,566,140
2013-01-04 2013-01-02 11.440 750,849 +32,779 0.14% 8,589,834
2013-01-03 2012-12-31 11.631 718,070 -36,975 0.14% 8,351,751
2012-12-28 2012-12-24 11.440 755,045 -11,800 0.14% 8,637,837
2012-12-27 2012-12-20 11.059 766,845 +7,867 0.15% 8,480,403
2012-12-21 2012-12-19 11.249 758,978 -154,194 0.14% 8,538,117
2012-12-20 2012-12-18 11.249 913,172 +3,934 0.17% 10,272,722
2012-12-19 2012-12-17 11.440 909,238 +28,845 0.17% 10,401,830
2012-12-18 2012-12-14 11.631 880,393 +16,521 0.17% 10,239,702
2012-12-17 2012-12-13 11.631 863,872 -27,167 0.16% 10,047,549
2012-12-14 2012-12-12 12.203 891,039 +113,521 0.17% 10,873,206
2012-12-13 2012-12-11 12.012 777,518 -23,051 0.15% 9,339,678
2012-12-12 2012-12-10 11.059 800,569 +224,709 0.15% 8,853,351
2012-12-11 2012-12-07 11.631 575,860 +9,703 0.11% 6,697,731
2012-12-10 2012-12-06 12.012 566,157 -32,255 0.11% 6,800,774
2012-12-07 2012-12-05 11.440 598,412 +9,178 0.11% 6,845,930
2012-12-06 2012-12-04 10.677 589,234 +1,573 0.11% 6,291,537
2012-12-05 2012-12-03 11.059 587,661 -73,753 0.11% 6,498,839
2012-12-04 2012-11-30 9.495 661,414 -96,240 0.13% 6,280,347
2012-12-03 2012-11-29 8.656 757,654 +5,507 0.14% 6,558,548
2012-11-30 2012-11-28 8.237 752,147 +10,227 0.14% 6,195,372
2012-11-29 2012-11-27 8.504 741,920 +26,748 0.14% 6,309,179
2012-11-28 2012-11-26 8.389 715,172 -26,223 0.14% 5,999,901
2012-11-27 2012-11-23 8.046 741,395 +7,867 0.14% 5,965,447
2012-11-26 2012-11-22 7.970 733,528 +13,111 0.14% 5,846,203
2012-11-23 2012-11-21 8.046 720,417 -3,933 0.14% 5,796,653
2012-11-22 2012-11-20 8.161 724,350 -20,979 0.14% 5,911,166
2012-11-21 2012-11-19 8.123 745,329 +20,979 0.14% 6,053,946
2012-11-20 2012-11-16 8.313 724,350 +5,244 0.14% 6,021,655
2012-11-19 2012-11-15 8.199 719,106 -3,697 0.14% 5,895,794
2012-11-16 2012-11-14 8.389 722,803 -7,002 0.14% 6,063,921
2012-11-15 2012-11-13 8.237 729,805 +10,490 0.14% 6,011,343
2012-11-14 2012-11-12 8.542 719,315 +159,962 0.14% 6,144,380
2012-11-13 2012-11-09 8.237 559,353 -35,270 0.11% 4,607,344
2012-11-12 2012-11-08 7.817 594,623 -66,870 0.11% 4,648,432
2012-11-09 2012-11-07 7.932 661,493 +100,331 0.13% 5,246,860
2012-11-08 2012-11-06 7.627 561,162 +25,437 0.11% 4,279,856
2012-11-07 2012-11-05 7.551 535,725 -5,245 0.10% 4,044,995
2012-11-06 2012-11-02 7.589 540,970 -24,912 0.10% 4,105,227
2012-11-05 2012-11-01 7.589 565,882 +11,604 0.11% 4,294,275
2012-11-02 2012-10-31 7.284 554,278 +1,311 0.11% 4,037,122
2012-11-01 2012-10-30 6.940 552,967 +2,098 0.11% 3,837,793
2012-10-31 2012-10-29 7.017 550,869 -23,820 0.10% 3,865,245
2012-10-30 2012-10-26 7.474 574,689 +31,468 0.11% 4,295,363
2012-10-29 2012-10-25 7.665 543,221 -97,026 0.10% 4,163,739
2012-10-26 2012-10-24 7.207 640,247 +6,121 0.12% 4,614,453
2012-10-25 2012-10-22 7.055 634,126 +18,356 0.12% 4,473,611
2012-10-24 2012-10-19 6.864 615,770 +39,335 0.12% 4,226,705
2012-10-22 2012-10-18 6.940 576,435 +2,622 0.11% 4,000,669
2012-10-19 2012-10-17 6.864 573,813 -21 0.11% 3,938,708
2012-10-18 2012-10-16 6.902 573,834 +35,663 0.11% 3,960,735
2012-10-16 2012-10-12 6.788 538,171 -10,489 0.10% 3,653,013
2012-10-15 2012-10-11 6.826 548,660 -34,090 0.10% 3,745,133
2012-10-12 2012-10-10 6.750 582,750 +27,115 0.11% 3,933,385
2012-10-11 2012-10-09 6.788 555,635 -8,759 0.11% 3,771,556
2012-10-10 2012-10-08 6.712 564,394 +5,769 0.11% 3,787,965
2012-10-09 2012-10-05 6.826 558,625 +23,601 0.11% 3,813,154
2012-10-08 2012-10-04 6.788 535,024 -3,933 0.10% 3,631,652
2012-10-04 2012-09-28 6.826 538,957 -13,112 0.10% 3,678,901
2012-10-03 2012-09-27 6.635 552,069 -5,843 0.10% 3,663,140
2012-09-28 2012-09-26 6.559 557,912 -13,111 0.11% 3,659,359
2012-09-27 2012-09-25 6.635 571,023 -60,970 0.11% 3,788,905
2012-09-26 2012-09-24 6.597 631,993 +13,112 0.12% 4,169,359
2012-09-25 2012-09-21 6.406 618,881 -241,274 0.12% 3,964,855
2012-09-24 2012-09-20 5.987 860,155 -37,788 0.16% 5,149,764
2012-09-21 2012-09-19 5.415 897,943 +7,867 0.17% 4,862,370
2012-09-19 2012-09-17 5.377 890,076 +5,244 0.17% 4,785,828
2012-09-18 2012-09-14 5.415 884,832 +55,751 0.17% 4,791,374
2012-09-14 2012-09-12 5.377 829,081 -4,195 0.16% 4,457,866
2012-09-11 2012-09-07 5.339 833,276 -10,490 0.16% 4,448,646
2012-09-10 2012-09-06 5.301 843,766 +2,623 0.16% 4,472,473
2012-09-05 2012-09-03 5.339 841,143 -6,189 0.16% 4,490,646
2012-08-30 2012-08-28 5.262 847,332 +9,440 0.16% 4,459,063
2012-08-29 2012-08-27 5.224 837,892 +10,490 0.16% 4,377,433
2012-08-27 2012-08-23 5.377 827,402 -7,867 0.16% 4,448,838
2012-08-24 2012-08-22 5.224 835,269 -52,447 0.16% 4,363,730
2012-08-20 2012-08-16 5.224 887,716 -20,979 0.17% 4,637,731
2012-08-17 2012-08-15 5.301 908,695 -7,867 0.17% 4,816,636
2012-08-16 2012-08-14 5.339 916,562 +15,734 0.17% 4,893,288
2012-08-13 2012-08-09 5.415 900,828 -5,245 0.17% 4,877,993
2012-08-10 2012-08-08 5.339 906,073 +4,721 0.17% 4,837,290
2012-08-08 2012-08-06 5.339 901,352 +7,867 0.17% 4,812,086
2012-08-07 2012-08-03 5.377 893,485 +2,622 0.17% 4,804,158
2012-08-02 2012-07-31 5.339 890,863 +20,979 0.17% 4,756,088
2012-08-01 2012-07-30 5.377 869,884 -23,601 0.17% 4,677,258
2012-07-31 2012-07-27 5.301 893,485 -26,224 0.17% 4,736,014
2012-07-30 2012-07-26 5.224 919,709 +68,679 0.17% 4,804,873
2012-07-27 2012-07-25 5.339 851,030 +23,601 0.16% 4,543,430
2012-07-26 2012-07-24 5.491 827,429 +2,623 0.16% 4,543,642
2012-07-25 2012-07-23 5.301 824,806 -34,091 0.16% 4,371,974
2012-07-24 2012-07-20 5.339 858,897 -6,293 0.16% 4,585,430
2012-07-23 2012-07-19 5.110 865,190 +15,681 0.16% 4,421,068
2012-07-20 2012-07-18 5.072 849,509 +5,533 0.16% 4,308,544
2012-07-19 2012-07-17 5.034 843,976 -9,676 0.16% 4,248,298
2012-07-16 2012-07-12 4.843 853,652 -17,570 0.16% 4,134,238
2012-07-13 2012-07-11 5.034 871,222 -30,419 0.17% 4,385,445
2012-07-12 2012-07-10 4.881 901,641 -14,265 0.17% 4,401,032
2012-07-09 2012-07-05 4.690 915,906 -5,245 0.17% 4,296,026
2012-07-06 2012-07-04 4.424 921,151 +5,245 0.18% 4,074,738
2012-07-04 2012-06-29 4.309 915,906 +26,223 0.17% 3,946,756
2012-06-29 2012-06-27 4.233 889,683 +5,245 0.17% 3,765,904
2012-06-26 2012-06-22 4.309 884,438 +10,489 0.17% 3,811,156
2012-06-22 2012-06-20 4.271 873,949 +10,489 0.17% 3,732,631
2012-06-20 2012-06-18 4.347 863,460 +10,490 0.16% 3,753,686
2012-06-19 2012-06-15 4.309 852,970 +18,356 0.16% 3,675,557
2012-06-18 2012-06-14 4.309 834,614 +525 0.16% 3,596,458
2012-06-12 2012-06-08 4.347 834,089 -682 0.16% 3,626,003
2012-06-11 2012-06-07 4.500 834,771 +2,622 0.16% 3,756,300
2012-06-08 2012-06-06 4.309 832,149 +2,623 0.16% 3,585,836
2012-06-06 2012-06-04 4.157 829,526 -2,623 0.16% 3,448,001
2012-05-23 2012-05-21 4.233 832,149 +210 0.16% 3,522,370
2012-05-22 2012-05-18 4.118 831,939 +2,622 0.16% 3,426,306
2012-05-16 2012-05-14 4.271 829,317 -26,223 0.16% 3,542,008
2012-05-14 2012-05-10 4.347 855,540 +3,715 0.16% 3,719,256
2012-05-10 2012-05-08 4.500 851,825 -2,360 0.16% 3,833,040
2012-05-09 2012-05-07 4.385 854,185 +5,218 0.16% 3,745,939
2012-05-04 2012-05-02 4.690 848,967 +26 0.16% 3,982,051
2012-04-24 2012-04-20 4.576 848,941 -15,734 0.16% 3,884,809
2012-04-18 2012-04-16 4.614 864,675 +74 0.16% 3,989,782
2012-04-16 2012-04-12 4.652 864,601 +682 0.16% 4,022,411
2012-04-10 2012-04-03 4.729 863,919 +393 0.16% 4,085,128
2012-04-02 2012-03-29 4.805 863,526 -5,245 0.16% 4,149,128
2012-03-27 2012-03-23 4.919 868,771 -7,867 0.17% 4,273,719
2012-03-26 2012-03-22 4.919 876,638 -52,447 0.17% 4,312,419
2012-03-23 2012-03-21 4.996 929,085 -19,667 0.18% 4,641,279
2012-03-19 2012-03-15 5.186 948,752 +2,832 0.18% 4,920,424
2012-03-16 2012-03-14 5.110 945,920 +1,573 0.18% 4,833,593
2012-03-15 2012-03-13 5.186 944,347 +656 0.18% 4,897,579
2012-03-14 2012-03-12 4.996 943,691 +3,724 0.18% 4,714,244
2012-03-09 2012-03-07 4.957 939,967 -1,137 0.18% 4,659,796
2012-03-08 2012-03-06 5.034 941,104 +37,150 0.18% 4,737,208
2012-03-07 2012-03-05 5.224 903,954 -1,573 0.17% 4,722,564
2012-03-01 2012-02-28 5.262 905,527 -27,273 0.17% 4,765,313
2012-02-29 2012-02-27 5.415 932,800 -23,601 0.18% 5,051,121
2012-02-27 2012-02-23 5.568 956,401 +6,556 0.18% 5,324,806
2012-02-24 2012-02-22 5.796 949,845 +121,677 0.18% 5,505,633
2012-02-23 2012-02-21 5.186 828,168 -52,447 0.16% 4,295,050
2012-02-22 2012-02-20 5.224 880,615 +31,468 0.17% 4,600,633
2012-02-21 2012-02-17 5.262 849,147 +24,912 0.16% 4,468,614
2012-02-20 2012-02-16 5.262 824,235 -17,150 0.16% 4,337,516
2012-02-17 2012-02-15 5.339 841,385 +107,883 0.16% 4,491,938
2012-02-16 2012-02-14 5.224 733,502 -4,195 0.14% 3,832,064
2012-02-14 2012-02-10 5.072 737,697 +2,622 0.14% 3,741,455
2012-02-13 2012-02-09 5.224 735,075 -1,023 0.14% 3,840,282
2012-02-10 2012-02-08 5.072 736,098 +7,841 0.14% 3,733,346
2012-02-07 2012-02-03 4.996 728,257 +5,245 0.14% 3,638,035
2012-02-06 2012-02-02 5.110 723,012 -13,636 0.14% 3,694,547
2012-02-02 2012-01-31 5.148 736,648 +1,573 0.14% 3,792,318
2012-02-01 2012-01-30 4.996 735,075 +7,867 0.14% 3,672,095
2012-01-31 2012-01-27 4.996 727,208 +2,622 0.14% 3,632,795
2012-01-30 2012-01-26 4.767 724,586 +18,357 0.14% 3,453,909
2012-01-27 2012-01-20 4.652 706,229 -2,186 0.13% 3,285,612
2012-01-26 2012-01-19 4.690 708,415 -7,263 0.13% 3,322,797
2012-01-20 2012-01-18 4.500 715,678 +9,724 0.14% 3,220,406
2012-01-17 2012-01-13 4.233 705,954 -4,720 0.13% 2,988,204
2012-01-16 2012-01-12 4.271 710,674 -84,125 0.14% 3,035,284
2012-01-13 2012-01-11 4.195 794,799 -10,227 0.15% 3,333,964
2012-01-12 2012-01-10 4.042 805,026 -3,933 0.15% 3,254,068
2012-01-06 2012-01-04 4.042 808,959 +3,933 0.15% 3,269,966
2012-01-04 2011-12-30 3.966 805,026 +13,112 0.15% 3,192,671
2012-01-03 2011-12-29 3.966 791,914 +2,884 0.15% 3,140,670
2011-12-29 2011-12-23 3.966 789,030 +3,934 0.15% 3,129,232
2011-12-20 2011-12-16 3.966 785,096 -2,623 0.15% 3,113,630
2011-12-19 2011-12-15 4.004 787,719 -7,867 0.15% 3,154,072
2011-12-16 2011-12-14 4.080 795,586 +338,858 0.15% 3,246,249
2011-12-13 2011-12-09 4.347 456,728 -7,867 0.12% 1,985,516
2011-12-12 2011-12-08 4.500 464,595 +6,031 0.13% 2,090,583
2011-12-09 2011-12-07 4.500 458,564 +7,081 0.12% 2,063,445
2011-12-07 2011-12-05 4.118 451,483 +3,278 0.12% 1,859,414
2011-12-05 2011-12-01 4.004 448,205 -60,314 0.12% 1,794,638
2011-12-02 2011-11-30 3.852 508,519 +7,867 0.14% 1,958,572
2011-11-28 2011-11-24 4.004 500,652 +7,867 0.13% 2,004,639
2011-11-23 2011-11-21 4.157 492,785 -5,245 0.13% 2,048,306
2011-11-21 2011-11-17 4.213 498,030 -1,101 0.13% 2,098,037
2011-11-18 2011-11-16 4.106 499,131 -30,064 0.13% 2,049,666
2011-11-17 2011-11-15 4.177 529,195 -9,039 0.13% 2,210,591
2011-11-16 2011-11-14 4.390 538,234 -2,627 0.13% 2,362,672
2011-11-15 2011-11-11 4.567 540,861 +2,486 0.14% 2,469,938
2011-11-14 2011-11-10 4.567 538,375 +17,005 0.13% 2,458,585
2011-11-11 2011-11-09 4.921 521,370 -22,598 0.13% 2,565,497
2011-11-08 2011-11-04 5.699 543,968 +14,124 0.14% 3,100,344
2011-11-02 2011-10-31 5.841 529,844 -14,124 0.13% 3,094,871
2011-10-27 2011-10-25 5.629 543,968 +14,124 0.14% 3,061,830
2011-10-25 2011-10-21 5.168 529,844 -14,124 0.13% 2,738,492
2011-10-19 2011-10-17 5.664 543,968 +5,084 0.14% 3,081,087
2011-10-17 2011-10-13 5.381 538,884 +8,475 0.13% 2,899,676
2011-10-14 2011-10-12 5.168 530,409 +10,169 0.13% 2,741,412
2011-10-13 2011-10-11 5.027 520,240 +18,079 0.13% 2,615,187
2011-10-07 2011-10-04 4.177 502,161 -848 0.13% 2,097,662
2011-10-06 2011-10-03 4.213 503,009 -28,248 0.13% 2,119,012
2011-10-03 2011-09-28 4.637 531,257 +5,650 0.13% 2,463,693
2011-09-27 2011-09-23 4.708 525,607 +8,474 0.13% 2,474,705
2011-09-26 2011-09-22 4.885 517,133 -19,773 0.13% 2,526,341
2011-09-23 2011-09-21 5.239 536,906 +11,299 0.13% 2,813,006
2011-09-22 2011-09-20 5.310 525,607 -11,299 0.13% 2,791,020
2011-09-16 2011-09-14 5.558 536,906 +14,406 0.13% 2,984,067
2011-09-12 2011-09-08 6.018 522,500 -5,649 0.13% 3,144,458
2011-09-08 2011-09-06 6.018 528,149 -1,695 0.13% 3,178,455
2011-08-23 2011-08-19 6.018 529,844 +2,825 0.13% 3,188,655
2011-08-19 2011-08-17 6.478 527,019 -1,978 0.13% 3,414,192
2011-08-12 2011-08-10 6.054 528,997 -5,084 0.13% 3,202,285
2011-08-11 2011-08-09 5.770 534,081 +847 0.13% 3,081,806
2011-08-10 2011-08-08 5.983 533,234 +3,390 0.13% 3,190,180
2011-08-09 2011-08-05 6.372 529,844 +8,474 0.13% 3,376,223
2011-08-04 2011-08-02 7.116 521,370 -14,124 0.13% 3,709,819
2011-08-02 2011-07-29 7.257 535,494 +14,124 0.13% 3,886,146
2011-08-01 2011-07-28 7.116 521,370 +4,237 0.13% 3,709,819
2011-07-28 2011-07-26 7.116 517,133 -2,824 0.13% 3,679,671
2011-07-26 2011-07-22 7.151 519,957 +2,824 0.13% 3,718,172
2011-07-25 2011-07-21 7.151 517,133 -2,259 0.13% 3,697,977
2011-07-18 2011-07-14 7.151 519,392 +1,977 0.13% 3,714,131
2011-07-15 2011-07-13 7.151 517,415 -11,299 0.13% 3,699,994
2011-07-14 2011-07-12 7.116 528,714 +3,192 0.13% 3,762,075
2011-07-04 2011-06-29 7.647 525,522 +11,299 0.13% 4,018,420
2011-06-28 2011-06-24 7.363 514,223 -16,949 0.13% 3,786,391
2011-06-24 2011-06-22 7.328 531,172 +14,124 0.13% 3,892,388
2011-06-22 2011-06-20 7.257 517,048 -4,237 0.13% 3,752,281
2011-06-21 2011-06-17 7.647 521,285 -22,599 0.13% 3,986,021
2011-06-14 2011-06-10 8.107 543,884 -8,474 0.14% 4,409,125
2011-06-13 2011-06-09 8.319 552,358 +170 0.14% 4,595,144
2011-06-08 2011-06-03 8.567 552,188 -5,989 0.14% 4,730,564
2011-06-07 2011-06-02 8.709 558,177 +8,813 0.14% 4,860,911
2011-06-03 2011-06-01 8.602 549,364 +8,475 0.14% 4,725,819
2011-06-02 2011-05-31 8.390 540,889 +8,474 0.14% 4,538,027
2011-05-31 2011-05-27 8.248 532,415 +5,650 0.13% 4,391,540
2011-05-27 2011-05-25 8.390 526,765 -22,599 0.13% 4,419,528
2011-05-19 2011-05-17 8.779 549,364 -1,412 0.14% 4,823,058
2011-05-17 2011-05-13 8.779 550,776 -2,260 0.14% 4,835,455
2011-05-16 2011-05-12 8.744 553,036 +14,124 0.14% 4,835,718
2011-05-13 2011-05-11 8.744 538,912 -2,825 0.13% 4,712,219
2011-05-11 2011-05-06 8.850 541,737 +14,124 0.14% 4,794,454
2011-05-09 2011-05-05 9.027 527,613 +2,825 0.13% 4,762,843
2011-05-06 2011-05-04 9.027 524,788 +14,124 0.13% 4,737,342
2011-05-03 2011-04-28 9.381 510,664 -1,977 0.13% 4,790,620
2011-04-28 2011-04-26 9.381 512,641 -14,124 0.13% 4,809,167
2011-04-26 2011-04-20 9.558 526,765 +11,864 0.13% 5,034,905
2011-04-21 2011-04-19 9.558 514,901 +25,423 0.13% 4,921,507
2011-04-20 2011-04-18 9.558 489,478 +5,085 0.12% 4,678,510
2011-04-19 2011-04-15 9.558 484,393 -20,904 0.12% 4,629,907
2011-04-18 2011-04-14 9.558 505,297 +28,248 0.13% 4,829,711
2011-04-13 2011-04-11 9.381 477,049 -1,977 0.12% 4,475,273
2011-04-08 2011-04-06 9.381 479,026 -39,547 0.12% 4,493,819
2011-04-07 2011-04-04 9.204 518,573 +28,248 0.13% 4,773,027
2011-04-06 2011-04-01 8.850 490,325 +3,390 0.12% 4,339,450
2011-04-01 2011-03-30 9.558 486,935 -68,474 0.12% 4,654,204
2011-03-31 2011-03-29 9.204 555,409 -14,124 0.14% 5,112,071
2011-03-30 2011-03-28 9.204 569,533 +4,011 0.14% 5,242,071
2011-03-29 2011-03-25 9.204 565,522 +28,249 0.14% 5,205,153
2011-03-23 2011-03-21 8.815 537,273 +4,237 0.13% 4,735,927
2011-03-22 2011-03-18 8.815 533,036 -24,011 0.13% 4,698,579
2011-03-18 2011-03-16 8.142 557,047 -22,599 0.14% 4,535,554
2011-03-17 2011-03-15 8.036 579,646 +28,248 0.14% 4,657,998
2011-03-15 2011-03-11 8.744 551,398 +31,073 0.14% 4,821,396
2011-03-09 2011-03-07 9.027 520,325 -5,649 0.13% 4,697,053
2011-03-04 2011-03-02 8.850 525,974 -2,825 0.13% 4,654,949
2011-03-02 2011-02-28 9.027 528,799 -3,672 0.13% 4,773,549
2011-03-01 2011-02-25 9.027 532,471 +11,299 0.13% 4,806,697
2011-02-28 2011-02-24 8.709 521,172 -791 0.13% 4,538,651
2011-02-24 2011-02-22 9.558 521,963 -60,733 0.13% 4,989,007
2011-02-22 2011-02-18 9.912 582,696 -2,317 0.15% 5,775,781
2011-02-21 2011-02-17 10.089 585,013 +565 0.15% 5,902,296
2011-02-18 2011-02-16 10.089 584,448 -81,015 0.15% 5,896,596
2011-02-17 2011-02-15 10.443 665,463 +100,648 0.17% 6,949,548
2011-02-15 2011-02-11 9.735 564,815 +31,073 0.14% 5,498,567
2011-02-14 2011-02-10 9.735 533,742 -175,139 0.13% 5,196,066
2011-01-31 2011-01-27 9.912 708,881 +16,949 0.18% 7,026,548
2011-01-28 2011-01-26 10.089 691,932 -28,700 0.17% 6,981,020
2011-01-26 2011-01-24 10.443 720,632 -1,695 0.18% 7,525,688
2011-01-25 2011-01-21 10.797 722,327 -14,124 0.18% 7,799,097
2011-01-24 2011-01-20 10.974 736,451 -37,852 0.18% 8,081,950
2011-01-21 2011-01-19 11.151 774,303 +92,201 0.19% 8,634,399
2011-01-19 2011-01-17 11.151 682,102 -15,875 0.17% 7,606,248
2011-01-18 2011-01-14 10.797 697,977 -36,723 0.17% 7,536,185
2011-01-17 2011-01-13 10.797 734,700 -69,207 0.18% 7,932,690
2011-01-14 2011-01-12 10.797 803,907 +8,474 0.20% 8,679,931
2011-01-13 2011-01-11 10.797 795,433 +51,977 0.20% 8,588,436
2011-01-12 2011-01-10 11.151 743,456 +38,558 0.19% 8,290,418
2011-01-10 2011-01-06 10.443 704,898 +2,825 0.18% 7,361,375
2011-01-07 2011-01-05 10.443 702,073 +25,423 0.18% 7,331,873
2011-01-06 2011-01-04 10.443 676,650 -178,754 0.17% 7,066,376
2011-01-05 2011-01-03 10.974 855,404 +104,518 0.21% 9,387,363
2011-01-04 2010-12-31 10.797 750,886 -54,236 0.19% 8,107,454
2011-01-03 2010-12-29 10.797 805,122 -41,525 0.20% 8,693,050
2010-12-30 2010-12-28 10.443 846,647 +10,734 0.21% 8,841,684
2010-12-29 2010-12-24 10.620 835,913 -36,722 0.21% 8,877,547
2010-12-28 2010-12-22 10.443 872,635 +60,168 0.22% 9,113,082
2010-12-23 2010-12-21 10.266 812,467 +14,972 0.20% 8,340,928
2010-12-21 2010-12-17 9.558 797,495 -26,836 0.20% 7,622,586
2010-12-20 2010-12-16 9.204 824,331 +3,108 0.21% 7,587,271
2010-12-17 2010-12-15 9.558 821,223 -39,830 0.21% 7,849,382
2010-12-16 2010-12-14 9.735 861,053 +67,880 0.22% 8,382,493
2010-12-15 2010-12-13 9.027 793,173 -24,011 0.20% 7,160,094
2010-12-14 2010-12-10 8.850 817,184 +56,496 0.20% 7,232,201
2010-12-13 2010-12-09 8.850 760,688 -112,992 0.19% 6,732,203
2010-12-10 2010-12-08 8.602 873,680 +23,502 0.22% 7,515,697
2010-12-09 2010-12-07 8.850 850,178 -30,225 0.21% 7,524,203
2010-12-08 2010-12-06 9.027 880,403 -18,616 0.22% 7,947,533
2010-12-07 2010-12-03 8.709 899,019 -14,124 0.22% 7,829,150
2010-12-06 2010-12-02 9.027 913,143 -111,636 0.23% 8,243,082
2010-12-03 2010-12-01 8.390 1,024,779 +290,164 0.26% 8,597,837
2010-12-02 2010-11-30 7.682 734,615 -2,825 0.18% 5,643,261
2010-12-01 2010-11-29 7.647 737,440 +2,825 0.18% 5,638,857
2010-11-30 2010-11-26 7.399 734,615 +10,452 0.18% 5,435,215
2010-11-29 2010-11-25 7.363 724,163 -14,689 0.18% 5,332,247
2010-11-25 2010-11-23 7.116 738,852 -62,711 0.18% 5,257,317
2010-11-24 2010-11-22 7.328 801,563 -192,369 0.20% 5,873,793
2010-11-23 2010-11-19 7.682 993,932 +14,124 0.25% 7,635,316
2010-11-19 2010-11-17 7.647 979,808 -33,898 0.24% 7,492,131
2010-11-18 2010-11-16 7.788 1,013,706 +28,248 0.25% 7,894,876
2010-11-17 2010-11-15 7.753 985,458 -14,124 0.25% 7,639,991
2010-11-16 2010-11-12 7.965 999,582 -230,985 0.25% 7,961,806
2010-11-15 2010-11-11 8.355 1,230,567 +7,062 0.31% 10,280,823
2010-11-12 2010-11-10 8.284 1,223,505 -74,095 0.31% 10,135,198
2010-11-11 2010-11-09 8.425 1,297,600 -14,124 0.32% 10,932,725
2010-11-10 2010-11-08 8.284 1,311,724 -108,190 0.33% 10,865,981
2010-11-09 2010-11-05 9.027 1,419,914 +2,260 0.35% 12,817,781
2010-11-08 2010-11-04 8.850 1,417,654 -65,818 0.35% 12,546,451
2010-11-05 2010-11-03 8.425 1,483,472 +1,412 0.37% 12,498,760
2010-11-04 2010-11-02 8.142 1,482,060 -59,321 0.37% 12,067,137
2010-11-03 2010-11-01 7.859 1,541,381 +48,502 0.39% 12,113,610
2010-11-02 2010-10-29 7.257 1,492,879 -111,580 0.37% 10,834,007
2010-11-01 2010-10-28 7.151 1,604,459 +4,011 0.40% 11,473,360
2010-10-29 2010-10-27 7.080 1,600,448 +10,113 0.40% 11,331,364
2010-10-27 2010-10-25 7.293 1,590,335 -981,706 0.40% 11,597,555
2010-10-26 2010-10-22 7.151 2,572,041 +118,727 0.64% 18,392,462
2010-10-25 2010-10-21 7.222 2,453,314 +770,664 0.61% 17,717,153
2010-10-22 2010-10-20 6.868 1,682,650 +60,395 0.42% 11,555,963
2010-10-21 2010-10-19 6.903 1,622,255 +56,496 0.41% 11,198,616
2010-10-20 2010-10-18 6.797 1,565,759 -2,825 0.39% 10,642,331
2010-10-19 2010-10-15 6.939 1,568,584 +42,372 0.39% 10,883,648
2010-10-18 2010-10-14 6.974 1,526,212 +9,181 0.38% 10,643,678
2010-10-15 2010-10-13 6.974 1,517,031 -14,124 0.38% 10,579,650
2010-10-13 2010-10-11 7.151 1,531,155 -90,705 0.38% 10,949,169
2010-10-12 2010-10-08 7.116 1,621,860 -176,720 0.41% 11,540,378
2010-10-11 2010-10-07 7.257 1,798,580 +135,591 0.45% 13,052,516
2010-10-08 2010-10-06 7.045 1,662,989 +25,988 0.42% 11,715,291
2010-10-07 2010-10-05 6.797 1,637,001 +32,203 0.41% 11,126,557
2010-10-06 2010-10-04 6.903 1,604,798 +19,774 0.40% 11,078,108
2010-10-05 2010-09-30 6.797 1,585,024 -49,434 0.40% 10,773,274
2010-10-04 2010-09-29 6.655 1,634,458 -25,424 0.41% 10,877,829
2010-09-30 2010-09-28 6.620 1,659,882 -7,627 0.41% 10,988,273
2010-09-29 2010-09-27 6.726 1,667,509 +33,898 0.42% 11,215,856
2010-09-28 2010-09-24 6.691 1,633,611 -40,112 0.41% 10,930,023
2010-09-27 2010-09-22 6.832 1,673,723 -49,152 0.42% 11,435,404
2010-09-24 2010-09-21 6.797 1,722,875 -717,897 0.43% 11,710,235
2010-09-22 2010-09-20 7.009 2,440,772 +1,212,380 0.61% 17,108,149
2010-09-21 2010-09-17 6.195 1,228,392 -21,327 0.31% 7,610,017
2010-09-20 2010-09-16 6.018 1,249,719 +36,722 0.31% 7,520,936
2010-09-17 2010-09-15 6.089 1,212,997 -104,518 0.30% 7,385,821
2010-09-16 2010-09-14 6.301 1,317,515 +5,650 0.33% 8,302,066
2010-09-15 2010-09-13 6.337 1,311,865 -604,227 0.33% 8,312,905
2010-09-14 2010-09-10 6.089 1,916,092 -494,342 0.48% 11,666,899
2010-09-13 2010-09-09 6.124 2,410,434 +309,091 0.60% 14,762,230
2010-09-10 2010-09-08 5.841 2,101,343 +626,938 0.53% 12,274,152
2010-09-09 2010-09-07 5.735 1,474,405 +9,605 0.37% 8,455,561
2010-09-08 2010-09-06 5.735 1,464,800 +144,122 0.37% 8,400,477
2010-09-07 2010-09-03 5.416 1,320,678 -16,949 0.33% 7,153,177
2010-09-06 2010-09-02 5.416 1,337,627 -11,299 0.33% 7,244,978
2010-09-03 2010-09-01 5.310 1,348,926 +11,299 0.34% 7,162,918
2010-09-02 2010-08-31 5.381 1,337,627 -16,949 0.33% 7,197,625
2010-08-31 2010-08-27 5.381 1,354,576 +5,650 0.34% 7,288,826
2010-08-30 2010-08-26 5.416 1,348,926 -14,124 0.34% 7,306,177
2010-08-27 2010-08-25 5.487 1,363,050 +14,124 0.34% 7,479,182
2010-08-26 2010-08-24 5.522 1,348,926 -11,300 0.34% 7,449,435
2010-08-24 2010-08-20 5.487 1,360,226 +33,898 0.34% 7,463,687
2010-08-23 2010-08-19 5.593 1,326,328 -56,496 0.33% 7,418,543
2010-08-20 2010-08-18 5.593 1,382,824 +17,740 0.35% 7,734,542
2010-08-19 2010-08-17 5.629 1,365,084 -3,673 0.34% 7,683,642
2010-08-18 2010-08-16 5.558 1,368,757 +28,249 0.34% 7,607,407
2010-08-17 2010-08-13 5.593 1,340,508 +8,474 0.34% 7,497,856
2010-08-16 2010-08-12 5.593 1,332,034 +12,994 0.33% 7,450,459
2010-08-12 2010-08-10 5.699 1,319,040 +8,475 0.33% 7,517,864
2010-08-11 2010-08-09 5.876 1,310,565 +155,929 0.33% 7,701,535
2010-08-10 2010-08-06 5.699 1,154,636 -64,971 0.29% 6,580,844
2010-08-09 2010-08-05 5.664 1,219,607 +200,562 0.30% 6,907,971
2010-08-06 2010-08-04 5.629 1,019,045 +99,010 0.25% 5,735,894
2010-08-05 2010-08-03 5.416 920,035 +61,129 0.23% 4,983,178
2010-08-04 2010-08-02 5.416 858,906 -42,373 0.21% 4,652,086
2010-08-03 2010-07-30 5.416 901,279 +11,300 0.23% 4,881,590
2010-08-02 2010-07-29 5.522 889,979 +16,384 0.22% 4,914,903
2010-07-30 2010-07-28 5.522 873,595 +21,751 0.22% 4,824,423
2010-07-29 2010-07-27 5.735 851,844 -171,834 0.21% 4,885,238
2010-07-28 2010-07-26 5.310 1,023,678 +43,785 0.26% 5,435,822
2010-07-27 2010-07-23 5.204 979,893 +7,909 0.24% 5,099,254
2010-07-26 2010-07-22 5.168 971,984 -77,682 0.24% 5,023,687
2010-07-23 2010-07-21 5.133 1,049,666 -19,774 0.26% 5,388,027
2010-07-21 2010-07-19 5.062 1,069,440 +35,311 0.27% 5,413,811
2010-07-20 2010-07-16 5.133 1,034,129 -24,859 0.26% 5,308,274
2010-07-19 2010-07-15 5.062 1,058,988 -42,372 0.26% 5,360,900
2010-07-16 2010-07-14 5.133 1,101,360 +40,960 0.28% 5,653,377
2010-07-15 2010-07-13 5.168 1,060,400 +14,124 0.27% 5,480,664
2010-07-14 2010-07-12 5.133 1,046,276 -53,672 0.26% 5,370,626
2010-07-12 2010-07-08 5.133 1,099,948 +48,022 0.27% 5,646,129
2010-07-05 2010-06-30 4.956 1,051,926 -5,649 0.26% 5,213,434
2010-06-30 2010-06-28 5.027 1,057,575 -13,362 0.26% 5,316,308
2010-06-29 2010-06-25 5.027 1,070,937 +13,362 0.27% 5,383,477
2010-06-28 2010-06-24 5.098 1,057,575 +1,412 0.26% 5,391,186
2010-06-25 2010-06-23 5.062 1,056,163 -29,661 0.26% 5,346,599
2010-06-24 2010-06-22 5.062 1,085,824 +42,373 0.27% 5,496,751
2010-06-23 2010-06-21 5.098 1,043,451 -50,282 0.26% 5,319,186
2010-06-22 2010-06-18 5.098 1,093,733 +26,581 0.27% 5,575,508
2010-06-21 2010-06-17 5.062 1,067,152 +23,701 0.27% 5,402,228
2010-06-17 2010-06-14 4.991 1,043,451 -42,344 0.26% 5,208,370
2010-06-15 2010-06-11 4.956 1,085,795 +39,519 0.27% 5,381,291
2010-06-08 2010-06-04 4.850 1,046,276 +11,299 0.26% 5,074,315
2010-06-07 2010-06-03 4.708 1,034,977 -8,474 0.26% 4,872,961
2010-06-04 2010-06-02 4.602 1,043,451 +31,073 0.26% 4,802,043
2010-06-03 2010-06-01 4.602 1,012,378 +16,948 0.25% 4,659,043
2010-06-02 2010-05-31 4.673 995,430 +79,095 0.25% 4,651,524
2010-06-01 2010-05-28 4.673 916,335 +14,124 0.23% 4,281,923
2010-05-27 2010-05-25 4.354 902,211 -31,073 0.23% 3,928,474
2010-05-26 2010-05-24 4.602 933,284 -11,299 0.23% 4,295,046
2010-05-25 2010-05-20 4.567 944,583 -172,313 0.24% 4,313,606
2010-05-24 2010-05-19 4.708 1,116,896 +16,468 0.28% 5,258,659
2010-05-20 2010-05-18 4.779 1,100,428 -38,417 0.28% 5,259,035
2010-05-18 2010-05-14 4.921 1,138,845 -12,712 0.28% 5,603,896
2010-05-17 2010-05-13 4.921 1,151,557 -12,768 0.29% 5,666,447
2010-05-14 2010-05-12 4.814 1,164,325 +14,124 0.29% 5,605,621
2010-05-13 2010-05-11 4.850 1,150,201 -8,418 0.29% 5,578,339
2010-05-12 2010-05-10 4.956 1,158,619 -14,124 0.29% 5,742,213
2010-05-11 2010-05-07 4.850 1,172,743 +28,248 0.29% 5,687,665
2010-05-07 2010-05-05 5.133 1,144,495 +5,650 0.29% 5,874,792
2010-05-06 2010-05-04 5.239 1,138,845 -11,299 0.28% 5,966,738
2010-05-05 2010-05-03 5.310 1,150,144 -11,667 0.29% 6,107,368
2010-05-04 2010-04-30 5.275 1,161,811 +11,299 0.29% 6,128,192
2010-05-03 2010-04-29 5.345 1,150,512 +79,095 0.29% 6,150,051
2010-04-30 2010-04-28 5.239 1,071,417 +42,739 0.27% 5,613,463
2010-04-29 2010-04-27 5.381 1,028,678 +22,881 0.26% 5,535,204
2010-04-28 2010-04-26 5.487 1,005,797 -51,129 0.25% 5,518,902
2010-04-27 2010-04-23 5.487 1,056,926 +96,044 0.26% 5,799,451
2010-04-26 2010-04-22 5.558 960,882 +22,598 0.24% 5,340,480
2010-04-23 2010-04-21 5.416 938,284 +19,774 0.23% 5,082,020
2010-04-22 2010-04-20 5.664 918,510 +53,671 0.23% 5,202,529
2010-04-21 2010-04-19 5.381 864,839 +63,559 0.22% 4,653,605
2010-04-20 2010-04-16 5.593 801,280 +117,597 0.20% 4,481,795
2010-04-19 2010-04-15 5.983 683,683 +152,172 0.17% 4,090,271
2010-04-14 2010-04-12 4.814 531,511 +11,299 0.13% 2,558,950
2010-04-13 2010-04-09 4.850 520,212 +28,248 0.13% 2,522,967
2010-04-12 2010-04-08 4.779 491,964 +21,187 0.12% 2,351,136
2010-04-09 2010-04-07 4.885 470,777 +36,722 0.12% 2,299,879
2010-04-08 2010-04-01 4.814 434,055 -53,671 0.11% 2,089,750
2010-04-07 2010-03-31 4.673 487,726 -14,124 0.12% 2,279,085
2010-04-01 2010-03-30 4.744 501,850 +8,474 0.13% 2,380,616
2010-03-31 2010-03-29 4.708 493,376 +33,898 0.12% 2,322,952
2010-03-24 2010-03-22 4.673 459,478 -14,124 0.11% 2,147,085
2010-03-23 2010-03-19 4.744 473,602 +14,124 0.12% 2,246,617
2010-03-22 2010-03-18 4.708 459,478 +16,694 0.11% 2,163,351
2010-03-19 2010-03-17 4.673 442,784 -11,045 0.11% 2,069,076
2010-03-18 2010-03-16 4.637 453,829 +7,345 0.11% 2,104,622
2010-03-17 2010-03-15 4.708 446,484 -13,277 0.11% 2,102,172
2010-03-16 2010-03-12 4.531 459,761 -27,118 0.11% 2,083,304
2010-03-15 2010-03-11 4.460 486,879 +12,938 0.12% 2,171,712
2010-03-12 2010-03-10 4.496 473,941 +29,434 0.12% 2,130,780
2010-03-11 2010-03-09 4.425 444,507 +14,124 0.11% 1,966,977
2010-02-22 2010-02-18 4.283 430,383 -84 0.11% 1,843,534
2010-02-09 2010-02-05 4.213 430,467 -54,717 0.11% 1,813,416
2010-02-05 2010-02-03 4.425 485,184 +54,717 0.12% 2,146,976
2010-02-03 2010-02-01 4.283 430,467 +11,581 0.11% 1,843,894
2010-02-02 2010-01-29 4.319 418,886 +565 0.10% 1,809,116
2010-01-29 2010-01-27 4.390 418,321 +5,085 0.10% 1,836,293
2010-01-27 2010-01-25 4.567 413,236 -7,062 0.10% 1,887,115
2010-01-22 2010-01-20 4.814 420,298 -28,276 0.11% 2,023,517
2010-01-21 2010-01-19 4.956 448,574 +28,813 0.11% 2,223,170
2010-01-19 2010-01-15 4.744 419,761 +16,949 0.10% 1,991,212
2010-01-14 2010-01-12 4.708 402,812 +5,649 0.10% 1,896,552
2010-01-07 2010-01-05 4.744 397,163 -28,163 0.10% 1,884,014
2010-01-04 2009-12-29 4.567 425,326 -14,124 0.11% 1,942,327
2009-12-29 2009-12-24 4.637 439,450 +28,163 0.11% 2,037,940
2009-12-28 2009-12-22 4.567 411,287 +14,124 0.10% 1,878,215
2009-12-23 2009-12-21 4.531 397,163 -5,649 0.10% 1,799,655
2009-12-17 2009-12-15 4.744 402,812 -22,599 0.10% 1,910,811
2009-12-16 2009-12-14 4.744 425,411 -1,808 0.11% 2,018,014
2009-12-11 2009-12-09 4.779 427,219 +16,949 0.11% 2,041,714
2009-12-08 2009-12-04 4.850 410,270 -3,531 0.10% 1,989,761
2009-12-07 2009-12-03 4.921 413,801 +37,429 0.10% 2,036,184
2009-12-04 2009-12-02 4.708 376,372 -16,949 0.09% 1,772,065
2009-12-03 2009-12-01 4.708 393,321 -28,248 0.10% 1,851,865
2009-12-02 2009-11-30 4.602 421,569 +32,485 0.11% 1,940,093
2009-12-01 2009-11-27 4.602 389,084 -14,124 0.10% 1,790,595
2009-11-26 2009-11-24 4.779 403,208 +28,248 0.10% 1,926,964
2009-11-24 2009-11-20 4.779 374,960 +565 0.09% 1,791,964
2009-11-23 2009-11-19 4.850 374,395 -14,124 0.09% 1,815,772
2009-11-20 2009-11-18 4.814 388,519 +14,124 0.10% 1,870,518
2009-11-19 2009-11-17 4.744 374,395 -1,412 0.09% 1,776,010
2009-11-17 2009-11-13 4.779 375,807 +2,825 0.09% 1,796,012
2009-11-13 2009-11-11 4.814 372,982 -31,073 0.09% 1,795,715
2009-11-12 2009-11-10 4.779 404,055 +11,299 0.10% 1,931,012
2009-11-11 2009-11-09 4.779 392,756 -18,644 0.10% 1,877,013
2009-11-10 2009-11-06 5.027 411,400 +16,949 0.10% 2,068,061
2009-11-09 2009-11-05 5.062 394,451 -22,316 0.10% 1,996,824
2009-11-06 2009-11-04 5.027 416,767 +23,728 0.10% 2,095,040
2009-11-05 2009-11-03 4.885 393,039 +2,825 0.10% 1,920,107
2009-11-02 2009-10-29 4.921 390,214 -28,248 0.10% 1,920,120
2009-10-29 2009-10-27 5.098 418,462 +5,650 0.10% 2,133,188
2009-10-28 2009-10-23 5.204 412,812 -107,343 0.10% 2,148,227
2009-10-27 2009-10-22 5.345 520,155 +2,825 0.13% 2,780,484
2009-10-23 2009-10-21 5.416 517,330 +28,587 0.13% 2,802,010
2009-10-22 2009-10-20 5.098 488,743 -33,898 0.12% 2,491,459
2009-10-21 2009-10-19 5.098 522,641 -39,547 0.13% 2,664,260
2009-10-20 2009-10-16 5.098 562,188 +11,525 0.14% 2,865,858
2009-10-19 2009-10-15 5.381 550,663 +77,117 0.14% 2,963,058
2009-10-15 2009-10-13 4.637 473,546 +16,949 0.12% 2,196,059
2009-10-13 2009-10-09 4.673 456,597 +5,650 0.11% 2,133,623
2009-10-12 2009-10-08 4.637 450,947 +16,949 0.11% 2,091,257
2009-10-08 2009-10-06 4.567 433,998 -8,475 0.11% 1,981,929
2009-10-07 2009-10-05 4.567 442,473 -14,124 0.11% 2,020,631
2009-09-30 2009-09-28 4.602 456,597 -6,779 0.11% 2,101,295
2009-09-29 2009-09-25 4.673 463,376 -10,735 0.12% 2,165,300
2009-09-28 2009-09-24 4.708 474,111 -1,130 0.12% 2,232,247
2009-09-25 2009-09-23 4.850 475,241 +1,695 0.12% 2,304,863
2009-09-24 2009-09-22 4.850 473,546 +3,108 0.12% 2,296,642
2009-09-23 2009-09-21 5.027 470,438 -4,520 0.12% 2,364,838
2009-09-22 2009-09-18 5.381 474,958 -110,450 0.12% 2,555,697
2009-09-21 2009-09-17 5.168 585,408 +88,134 0.15% 3,025,674
2009-09-18 2009-09-16 4.602 497,274 +15,254 0.12% 2,288,494
2009-09-14 2009-09-10 4.602 482,020 +5,649 0.12% 2,218,294
2009-09-11 2009-09-09 4.673 476,371 -4,237 0.12% 2,226,024
2009-09-10 2009-09-08 4.602 480,608 -149,715 0.12% 2,211,795
2009-09-09 2009-09-07 4.637 630,323 -32,485 0.16% 2,923,109
2009-09-08 2009-09-04 4.602 662,808 +5,480 0.17% 3,050,294
2009-09-03 2009-09-01 4.460 657,328 -9,717 0.16% 2,931,995
2009-09-02 2009-08-31 4.567 667,045 +9,887 0.17% 3,046,179
2009-08-28 2009-08-26 4.567 657,158 -28,249 0.16% 3,001,029
2009-08-27 2009-08-25 4.602 685,407 +19,774 0.17% 3,154,296
2009-08-26 2009-08-24 4.673 665,633 +169,489 0.17% 3,110,423
2009-08-24 2009-08-20 4.496 496,144 +847 0.12% 2,230,602
2009-08-20 2009-08-18 4.496 495,297 -20,451 0.12% 2,226,794
2009-08-19 2009-08-17 4.531 515,748 -14,124 0.13% 2,336,997
2009-08-17 2009-08-13 4.779 529,872 +28,248 0.13% 2,532,301
2009-08-13 2009-08-11 4.779 501,624 -1,978 0.13% 2,397,302
2009-08-11 2009-08-07 4.708 503,602 -34,462 0.13% 2,371,099
2009-08-10 2009-08-06 4.814 538,064 +5,649 0.13% 2,590,499
2009-08-07 2009-08-05 4.850 532,415 -245,080 0.13% 2,582,150
2009-08-06 2009-08-04 4.956 777,495 -75,423 0.19% 3,853,331
2009-08-05 2009-08-03 5.133 852,918 +427,394 0.21% 4,378,102
2009-08-04 2009-07-31 4.708 425,524 +35,593 0.11% 2,003,486
2009-08-03 2009-07-30 4.708 389,931 -67,796 0.10% 1,835,904
2009-07-31 2009-07-29 4.744 457,727 -103,981 0.11% 2,171,311
2009-07-30 2009-07-28 4.956 561,708 -25,960 0.14% 2,783,872
2009-07-29 2009-07-27 4.885 587,668 +141,240 0.15% 2,870,924
2009-07-28 2009-07-24 4.744 446,428 -11,299 0.11% 2,117,712
2009-07-24 2009-07-22 4.744 457,727 +5,650 0.11% 2,171,311
2009-07-23 2009-07-21 4.744 452,077 +11,299 0.11% 2,144,509
2009-07-22 2009-07-20 4.814 440,778 +14,124 0.11% 2,122,118
2009-07-20 2009-07-16 4.602 426,654 +16,949 0.11% 1,963,495
2009-07-17 2009-07-15 4.531 409,705 +16,949 0.10% 1,856,487
2009-07-15 2009-07-13 4.248 392,756 +2,825 0.10% 1,668,456
2009-07-07 2009-07-03 4.390 389,931 -22,599 0.10% 1,711,670
2009-06-29 2009-06-25 4.673 412,530 -5,649 0.10% 1,927,703
2009-06-23 2009-06-19 4.602 418,179 -2,825 0.10% 1,924,492
2009-06-22 2009-06-18 4.460 421,004 -8,475 0.11% 1,877,878
2009-06-19 2009-06-17 4.744 429,479 -2,542 0.11% 2,037,311
2009-06-18 2009-06-16 4.921 432,021 -8,757 0.11% 2,125,839
2009-06-16 2009-06-12 5.133 440,778 -8,474 0.11% 2,262,552
2009-06-15 2009-06-11 5.204 449,252 -63,559 0.11% 2,337,857
2009-06-12 2009-06-10 5.310 512,811 -33,897 0.13% 2,723,073
2009-06-11 2009-06-09 5.168 546,708 -341,802 0.14% 2,825,654
2009-06-10 2009-06-08 5.593 888,510 -214,969 0.22% 4,969,698
2009-06-09 2009-06-05 5.381 1,103,479 +303,950 0.28% 5,937,700
2009-06-08 2009-06-04 4.956 799,529 -39,547 0.20% 3,962,533
2009-06-05 2009-06-03 4.956 839,076 +310,729 0.21% 4,158,531
2009-06-04 2009-06-02 4.708 528,347 -67,796 0.13% 2,487,606
2009-06-03 2009-06-01 4.921 596,143 -39,264 0.15% 2,933,431
2009-06-02 2009-05-29 4.814 635,407 -2,825 0.16% 3,059,155
2009-06-01 2009-05-27 4.885 638,232 +27,683 0.16% 3,117,944
2009-05-29 2009-05-26 4.779 610,549 -71,185 0.15% 2,917,863
2009-05-27 2009-05-25 4.673 681,734 +49,434 0.17% 3,185,661
2009-05-26 2009-05-22 4.390 632,300 -161,014 0.16% 2,775,591
2009-05-25 2009-05-21 4.460 793,314 -319,769 0.20% 3,538,558
2009-05-22 2009-05-20 4.567 1,113,083 -18,361 0.28% 5,083,091
2009-05-21 2009-05-19 4.637 1,131,444 -44,067 0.28% 5,247,047
2009-05-20 2009-05-18 4.637 1,175,511 +8,107 0.29% 5,451,407
2009-05-19 2009-05-15 4.531 1,167,404 +56,383 0.29% 5,289,831
2009-05-18 2009-05-14 4.248 1,111,021 +113 0.28% 4,719,697
2009-05-15 2009-05-13 4.354 1,110,908 +22,881 0.28% 4,837,198
2009-05-14 2009-05-12 4.390 1,088,027 +87,569 0.27% 4,776,084
2009-05-13 2009-05-11 4.425 1,000,458 +122,371 0.25% 4,427,102
2009-05-12 2009-05-08 4.354 878,087 +118,642 0.22% 3,823,431
2009-05-11 2009-05-07 4.354 759,445 +95,902 0.19% 3,306,831
2009-05-08 2009-05-06 4.531 663,543 +74,406 0.17% 3,006,697
2009-05-07 2009-05-05 4.354 589,137 +50,282 0.15% 2,565,264
2009-05-06 2009-05-04 3.611 538,855 -2,825 0.13% 1,945,731
2009-04-30 2009-04-28 3.292 541,680 -5,650 0.14% 1,783,349
2009-04-29 2009-04-27 3.221 547,330 -11,299 0.14% 1,763,199
2009-04-24 2009-04-22 3.682 558,629 -19,774 0.14% 2,056,683
2009-04-23 2009-04-21 3.788 578,403 -62,146 0.14% 2,190,912
2009-04-22 2009-04-20 3.965 640,549 +14,124 0.16% 2,539,692
2009-04-21 2009-04-17 3.929 626,425 -339 0.16% 2,461,516
2009-04-20 2009-04-16 3.965 626,764 -8,474 0.16% 2,485,036
2009-04-17 2009-04-15 4.071 635,238 +14,124 0.16% 2,586,098
2009-04-16 2009-04-14 3.894 621,114 -13,474 0.16% 2,418,659
2009-04-15 2009-04-09 3.788 634,588 -11,299 0.16% 2,403,733
2009-04-14 2009-04-08 3.859 645,887 -79,801 0.16% 2,492,262
2009-04-09 2009-04-07 4.106 725,688 +81,976 0.18% 2,980,016
2009-04-08 2009-04-06 3.894 643,712 +22,598 0.16% 2,506,657
2009-04-07 2009-04-03 3.752 621,114 +39,915 0.16% 2,330,708
2009-04-06 2009-04-02 3.752 581,199 -2,825 0.15% 2,180,928
2009-04-03 2009-04-01 3.575 584,024 -13,644 0.15% 2,088,155
2009-04-01 2009-03-30 3.469 597,668 -79,377 0.15% 2,073,465
2009-03-31 2009-03-27 3.717 677,045 +11,299 0.17% 2,516,619
2009-03-27 2009-03-25 3.646 665,746 +62,146 0.17% 2,427,484
2009-03-26 2009-03-24 3.575 603,600 +7,062 0.15% 2,158,148
2009-03-25 2009-03-23 3.221 596,538 -2,825 0.15% 1,921,720
2009-03-20 2009-03-18 3.186 599,363 -28,248 0.15% 1,909,603
2009-03-19 2009-03-17 3.151 627,611 +7,062 0.16% 1,977,385
2009-03-18 2009-03-16 3.151 620,549 +12,683 0.16% 1,955,135
2009-03-17 2009-03-13 3.044 607,866 -13,841 0.15% 1,850,619
2009-03-16 2009-03-12 2.867 621,707 -9,322 0.16% 1,782,713
2009-03-13 2009-03-11 2.832 631,029 -51,129 0.16% 1,787,104
2009-03-12 2009-03-10 2.903 682,158 +38,446 0.17% 1,980,202
2009-03-11 2009-03-09 2.726 643,712 +2,824 0.16% 1,754,660
2009-03-10 2009-03-06 2.832 640,888 -30,790 0.16% 1,815,026
2009-03-09 2009-03-05 3.009 671,678 -7,175 0.17% 2,021,113
2009-03-06 2009-03-04 3.257 678,853 -20,565 0.17% 2,210,926
2009-03-05 2009-03-03 3.080 699,418 +24,011 0.17% 2,154,104
2009-03-04 2009-03-02 3.363 675,407 -22,033 0.17% 2,271,432
2009-03-03 2009-02-27 3.788 697,440 -11,300 0.17% 2,641,808
2009-03-02 2009-02-26 4.000 708,740 +1,130 0.18% 2,835,150
2009-02-27 2009-02-25 4.213 707,610 +14,124 0.18% 2,980,928
2009-02-26 2009-02-24 4.283 693,486 -18,587 0.17% 2,970,528
2009-02-25 2009-02-23 4.283 712,073 +10,734 0.18% 3,050,145
2009-02-24 2009-02-20 4.354 701,339 -7,118 0.18% 3,053,822
2009-02-23 2009-02-19 4.496 708,457 +72,033 0.18% 3,185,135
2009-02-20 2009-02-18 4.177 636,424 +7,062 0.16% 2,658,515
2009-02-19 2009-02-17 4.319 629,362 +60,733 0.16% 2,718,135
2009-02-18 2009-02-16 4.496 568,629 +10,734 0.14% 2,556,486
2009-02-16 2009-02-12 4.390 557,895 -53,389 0.14% 2,448,977
2009-02-13 2009-02-11 4.567 611,284 -193,782 0.15% 2,791,537
2009-02-12 2009-02-10 4.779 805,066 +47,175 0.20% 3,847,476
2009-02-11 2009-02-09 4.354 757,891 +53,530 0.19% 3,300,065
2009-02-10 2009-02-06 4.354 704,361 +7,062 0.18% 3,066,981
2009-02-09 2009-02-05 4.354 697,299 -39,999 0.17% 3,036,231
2009-02-06 2009-02-04 4.460 737,298 -5,057 0.18% 3,288,700
2009-02-05 2009-02-03 4.460 742,355 +55,367 0.19% 3,311,256
2009-02-04 2009-02-02 4.673 686,988 -69,999 0.17% 3,210,212
2009-02-03 2009-01-30 4.106 756,987 -151,919 0.19% 3,108,544
2009-02-02 2009-01-29 3.752 908,906 -31,750 0.23% 3,410,637
2009-01-30 2009-01-23 3.752 940,656 -39,124 0.24% 3,529,777
2009-01-29 2009-01-22 3.929 979,780 +101,834 0.24% 3,850,013
2009-01-23 2009-01-21 3.894 877,946 +105,761 0.22% 3,418,780
2009-01-22 2009-01-20 4.106 772,185 +21,158 0.19% 3,170,954
2009-01-21 2009-01-19 4.036 751,027 -84,970 0.19% 3,030,896
2009-01-20 2009-01-16 3.788 835,997 -83,332 0.21% 3,166,643
2009-01-19 2009-01-15 4.283 919,329 +127,681 0.23% 3,937,921
2009-01-16 2009-01-14 4.531 791,648 -235,561 0.20% 3,587,176
2009-01-15 2009-01-13 4.390 1,027,209 +158,529 0.26% 4,509,113
2009-01-14 2009-01-12 2.443 868,680 +28,248 0.22% 2,121,874
2009-01-13 2009-01-09 2.620 840,432 +48,022 0.21% 2,201,633
2009-01-08 2009-01-06 2.549 792,410 -197,737 0.20% 2,019,729
2009-01-07 2009-01-05 2.726 990,147 +110,167 0.25% 2,698,988
2009-01-06 2009-01-02 2.655 879,980 +16,384 0.22% 2,336,386
2009-01-05 2008-12-31 2.266 863,596 +155,365 0.22% 1,956,596
2009-01-02 2008-12-29 2.620 708,231 -56,779 0.18% 1,855,313
2008-12-30 2008-12-24 2.513 765,010 +60,169 0.19% 1,922,809
2008-12-29 2008-12-22 2.018 704,841 +101,693 0.18% 1,422,252
2008-12-23 2008-12-19 2.124 603,148 -2,260 0.15% 1,281,108
2008-12-22 2008-12-18 2.018 605,408 +87,597 0.15% 1,221,613
2008-12-19 2008-12-17 2.018 517,811 -107,342 0.13% 1,044,857
2008-12-18 2008-12-16 2.053 625,153 +121,467 0.16% 1,283,586
2008-12-15 2008-12-11 1.841 503,686 -2,825 0.13% 927,201
2008-12-12 2008-12-10 1.805 506,511 -9,887 0.13% 914,470
2008-12-11 2008-12-09 1.628 516,398 -4,237 0.13% 840,917
2008-12-10 2008-12-08 1.593 520,635 +4,491 0.13% 829,386
2008-12-05 2008-12-03 1.310 516,144 -151,692 0.13% 676,057
2008-12-03 2008-12-01 1.345 667,836 -23,870 0.17% 898,388
2008-12-02 2008-11-28 1.310 691,706 +155,365 0.17% 906,012
2008-12-01 2008-11-27 1.274 536,341 +42,372 0.13% 683,525
2008-11-28 2008-11-26 1.310 493,969 +424 0.12% 647,012
2008-11-17 2008-11-13 1.345 493,545 +282 0.12% 663,928
2008-11-11 2008-11-07 1.558 493,263 -8,474 0.12% 768,319
2008-11-10 2008-11-06 1.487 501,737 +8,474 0.13% 745,995
2008-11-07 2008-11-05 1.664 493,263 -14,124 0.12% 820,705
2008-11-06 2008-11-04 1.558 507,387 +5,650 0.13% 790,319
2008-11-05 2008-11-03 1.274 501,737 +4,491 0.13% 639,424
2008-11-04 2008-10-31 1.204 497,246 -16,949 0.12% 598,495
2008-10-29 2008-10-27 1.062 514,195 -28 0.13% 546,084
2008-10-27 2008-10-23 1.239 514,223 +3,107 0.13% 637,133
2008-10-22 2008-10-20 1.381 511,116 -56,496 0.13% 705,659
2008-10-17 2008-10-15 1.628 567,612 +5,650 0.14% 924,315
2008-10-16 2008-10-14 1.770 561,962 +1,469 0.14% 994,690
2008-10-09 2008-10-06 1.805 560,493 +11,299 0.14% 1,011,931
2008-10-06 2008-10-02 2.053 549,194 +56 0.14% 1,127,624
2008-10-02 2008-09-29 2.089 549,138 -5,875 0.14% 1,146,949
2008-09-29 2008-09-25 2.124 555,013 -3,221 0.14% 1,178,868
2008-09-26 2008-09-24 2.124 558,234 +3,221 0.14% 1,185,709
2008-09-25 2008-09-23 2.089 555,013 -19,774 0.14% 1,159,220
2008-09-24 2008-09-22 2.124 574,787 -42,372 0.14% 1,220,868
2008-09-23 2008-09-19 1.805 617,159 +135,591 0.15% 1,114,238
2008-09-22 2008-09-18 1.699 481,568 +6,158 0.12% 818,294
2008-09-11 2008-09-09 3.115 475,410 -2,825 0.12% 1,481,022
2008-09-10 2008-09-08 3.221 478,235 +735 0.12% 1,540,612
2008-09-04 2008-09-02 3.434 477,500 +2,090 0.12% 1,639,667
2008-09-01 2008-08-28 3.328 475,410 -38,531 0.12% 1,582,001
2008-08-29 2008-08-27 3.469 513,941 +4,803 0.13% 1,782,994
2008-08-13 2008-08-11 3.611 509,138 -5,650 0.13% 1,838,427
2008-08-11 2008-08-07 3.646 514,788 -14,124 0.13% 1,877,052
2008-07-29 2008-07-25 3.894 528,912 -2,542 0.13% 2,059,618
2008-07-23 2008-07-21 3.929 531,454 -3,531 0.13% 2,088,331
2008-07-17 2008-07-15 3.752 534,985 -10,028 0.13% 2,007,512
2008-07-16 2008-07-14 3.965 545,013 -2,825 0.14% 2,160,904
2008-07-14 2008-07-10 3.894 547,838 -1,695 0.14% 2,133,317
2008-07-09 2008-07-07 4.071 549,533 +2,825 0.14% 2,237,187
2008-07-07 2008-07-03 3.965 546,708 -4,520 0.14% 2,167,625
2008-07-04 2008-07-02 4.071 551,228 +282 0.14% 2,244,087
2008-07-03 2008-06-30 4.213 550,946 -2,824 0.14% 2,320,954
2008-06-19 2008-06-17 4.319 553,770 -5,650 0.14% 2,391,662
2008-06-16 2008-06-12 4.390 559,420 +5,085 0.14% 2,455,672
2008-06-13 2008-06-11 4.460 554,335 -31,073 0.14% 2,472,598
2008-06-11 2008-06-06 4.673 585,408 +2,825 0.15% 2,735,541
2008-06-10 2008-06-05 4.708 582,583 -2,260 0.15% 2,742,964
2008-06-06 2008-06-04 4.602 584,843 +5,649 0.15% 2,691,493
2008-06-05 2008-06-03 4.637 579,194 -565 0.14% 2,686,000
2008-06-03 2008-05-30 4.814 579,759 +11,865 0.14% 2,791,239
2008-06-02 2008-05-29 4.708 567,894 +2,259 0.14% 2,673,804
2008-05-29 2008-05-27 4.708 565,635 -25,988 0.14% 2,663,168
2008-05-23 2008-05-21 4.850 591,623 -5,339 0.15% 2,869,302
2008-05-22 2008-05-20 4.885 596,962 +5,085 0.15% 2,916,328
2008-05-21 2008-05-19 4.956 591,877 +6,497 0.15% 2,933,392
2008-05-19 2008-05-15 5.062 585,380 -395 0.15% 2,963,361
2008-05-15 2008-05-13 5.027 585,775 -2,825 0.15% 2,944,624
2008-05-14 2008-05-09 5.027 588,600 +395 0.15% 2,958,825
2008-05-13 2008-05-08 5.204 588,205 +8,475 0.15% 3,060,953
2008-05-09 2008-05-07 5.133 579,730 +46,581 0.14% 2,975,805
2008-05-08 2008-05-06 5.416 533,149 -14,689 0.13% 2,887,691
2008-05-07 2008-05-05 5.416 547,838 -7,769 0.14% 2,967,250
2008-05-06 2008-05-02 5.310 555,607 -15,253 0.14% 2,950,323
2008-05-05 2008-04-30 5.168 570,860 +16,242 0.14% 2,950,483
2008-05-02 2008-04-29 5.239 554,618 +7,345 0.14% 2,905,804
2008-04-30 2008-04-28 5.310 547,273 -7,147 0.14% 2,906,069
2008-04-29 2008-04-25 5.275 554,420 -266,945 0.14% 2,924,393
2008-04-28 2008-04-24 4.673 821,365 -39,547 0.21% 3,838,139
2008-04-25 2008-04-23 4.779 860,912 +248,583 0.22% 4,114,368
2008-04-24 2008-04-22 4.531 612,329 +44,632 0.15% 2,774,632
2008-04-22 2008-04-18 4.319 567,697 -565 0.14% 2,451,811
2008-04-18 2008-04-16 4.390 568,262 +3,842 0.14% 2,494,485
2008-04-17 2008-04-15 4.531 564,420 -7,909 0.14% 2,557,543
2008-04-15 2008-04-11 4.319 572,329 +16,384 0.14% 2,471,816
2008-04-14 2008-04-10 4.354 555,945 +14,124 0.14% 2,420,737
2008-04-10 2008-04-08 4.531 541,821 -14,124 0.14% 2,455,141
2008-04-09 2008-04-07 4.744 555,945 +34,519 0.14% 2,637,225
2008-04-08 2008-04-03 4.531 521,426 +2,203 0.13% 2,362,726
2008-04-07 2008-04-02 4.531 519,223 -2,825 0.13% 2,352,743
2008-04-03 2008-04-01 4.354 522,048 +565 0.13% 2,273,140
2008-04-02 2008-03-31 4.354 521,483 -10,113 0.13% 2,270,680
2008-04-01 2008-03-28 4.637 531,596 +54,237 0.13% 2,465,265
2008-03-28 2008-03-26 3.823 477,359 -8,616 0.12% 1,825,070
2008-03-27 2008-03-25 3.575 485,975 +2,825 0.12% 1,737,584
2008-03-26 2008-03-20 3.611 483,150 +2,542 0.12% 1,744,588
2008-03-25 2008-03-19 3.611 480,608 -18,163 0.12% 1,735,409
2008-03-20 2008-03-18 3.611 498,771 +28,672 0.12% 1,800,993
2008-03-19 2008-03-17 3.929 470,099 +9,039 0.12% 1,847,238
2008-03-18 2008-03-14 4.213 461,060 +2,825 0.12% 1,942,294
2008-03-14 2008-03-12 4.708 458,235 +3,389 0.11% 2,157,499
2008-03-12 2008-03-10 5.239 454,846 -4,943 0.11% 2,383,070
2008-03-07 2008-03-05 5.735 459,789 +7,062 0.11% 2,636,843
2008-03-06 2008-03-04 5.841 452,727 -2,825 0.11% 2,644,423
2008-03-05 2008-03-03 5.947 455,552 +3,814 0.11% 2,709,305
2008-03-03 2008-02-28 6.160 451,738 -33,898 0.11% 2,782,573
2008-02-29 2008-02-27 6.231 485,636 -14,463 0.12% 3,025,758
2008-02-28 2008-02-26 5.983 500,099 +2,825 0.13% 2,991,943
2008-02-22 2008-02-20 5.983 497,274 +140,167 0.12% 2,975,042
2008-02-21 2008-02-19 6.160 357,107 +18,926 0.09% 2,199,674
2008-02-19 2008-02-15 6.408 338,181 +961 0.08% 2,166,898
2008-02-18 2008-02-14 6.301 337,220 +6,384 0.08% 2,124,927
2008-02-15 2008-02-13 6.018 330,836 -2,825 0.08% 1,991,005
2008-02-12 2008-02-06 6.054 333,661 -763 0.08% 2,019,818
2008-02-11 2008-02-04 6.124 334,424 -2,401 0.08% 2,048,114
2008-02-05 2008-02-01 6.054 336,825 +2,825 0.08% 2,038,971
2008-02-04 2008-01-31 6.018 334,000 -141 0.08% 2,010,046
2008-02-01 2008-01-30 5.947 334,141 -1,413 0.08% 1,987,237
2008-01-30 2008-01-28 6.018 335,554 +1,413 0.08% 2,019,398
2008-01-29 2008-01-25 6.089 334,141 +5,649 0.08% 2,034,552
2008-01-28 2008-01-24 6.124 328,492 -11,242 0.08% 2,011,785
2008-01-25 2008-01-23 6.231 339,734 -57 0.08% 2,116,715
2008-01-24 2008-01-22 5.947 339,791 +2,825 0.08% 2,020,839
2008-01-23 2008-01-21 6.797 336,966 +452 0.08% 2,290,329
2008-01-17 2008-01-15 7.186 336,514 +7,062 0.08% 2,418,298
2008-01-11 2008-01-09 7.717 329,452 -7,062 0.08% 2,542,490
2008-01-07 2008-01-03 7.788 336,514 -1,695 0.08% 2,620,815
2008-01-04 2008-01-02 8.001 338,209 +7,062 0.08% 2,705,853
2007-12-28 2007-12-24 7.965 331,147 -6,158 0.08% 2,637,631
2007-12-21 2007-12-19 7.470 337,305 +2,260 0.08% 2,519,509
2007-12-20 2007-12-18 7.505 335,045 +1,073 0.08% 2,514,488
2007-12-19 2007-12-17 7.647 333,972 -3,672 0.08% 2,553,727
2007-12-18 2007-12-14 7.859 337,644 +2,825 0.08% 2,653,522
2007-12-17 2007-12-13 8.001 334,819 -11,158 0.08% 2,678,731
2007-12-14 2007-12-12 8.178 345,977 +1,977 0.09% 2,829,240
2007-12-13 2007-12-11 8.461 344,000 -12,712 0.09% 2,910,496
2007-12-12 2007-12-10 8.178 356,712 -11,299 0.09% 2,917,026
2007-12-11 2007-12-07 8.284 368,011 +28,248 0.09% 3,048,508
2007-12-10 2007-12-06 8.284 339,763 -1,412 0.08% 2,814,508
2007-12-07 2007-12-05 8.532 341,175 +7,062 0.09% 2,910,750
2007-12-03 2007-11-29 8.178 334,113 -5,085 0.08% 2,732,222
2007-11-30 2007-11-28 7.930 339,198 +4,237 0.08% 2,689,750
2007-11-29 2007-11-27 7.930 334,961 -14,124 0.08% 2,656,152
2007-11-26 2007-11-22 7.930 349,085 +1,695 0.09% 2,768,151
2007-11-23 2007-11-21 8.284 347,390 -1,130 0.09% 2,877,689
2007-11-22 2007-11-20 8.496 348,520 -2,824 0.09% 2,961,076
2007-11-20 2007-11-16 8.425 351,344 -4,520 0.09% 2,960,194
2007-11-19 2007-11-15 8.638 355,864 +1,130 0.09% 3,073,863
2007-11-16 2007-11-14 8.673 354,734 +6,214 0.09% 3,076,660
2007-11-15 2007-11-13 8.815 348,520 +2,825 0.09% 3,072,116
2007-11-14 2007-11-12 9.027 345,695 -7,034 0.09% 3,120,642
2007-11-13 2007-11-09 9.558 352,729 +3,305 0.09% 3,371,441
2007-11-12 2007-11-08 9.027 349,424 +26,836 0.09% 3,154,304
2007-11-09 2007-11-07 9.027 322,588 -22,033 0.08% 2,912,051
2007-11-08 2007-11-06 8.744 344,621 +29,095 0.09% 3,013,348
2007-11-07 2007-11-05 8.461 315,526 +1,130 0.08% 2,669,585
2007-11-06 2007-11-02 8.638 314,396 -13,220 0.08% 2,715,673
2007-11-05 2007-11-01 8.815 327,616 -2,825 0.08% 2,887,853
2007-11-01 2007-10-30 9.027 330,441 +14,124 0.08% 2,982,941
2007-10-31 2007-10-29 9.027 316,317 -1,130 0.08% 2,855,442
2007-10-30 2007-10-26 8.850 317,447 -1,977 0.08% 2,809,454
2007-10-29 2007-10-25 9.027 319,424 +1,695 0.08% 2,883,489
2007-10-25 2007-10-23 8.638 317,729 -2,825 0.08% 2,744,463
2007-10-24 2007-10-22 8.602 320,554 +169 0.08% 2,757,516
2007-10-23 2007-10-18 8.709 320,385 +1,413 0.08% 2,790,088
2007-10-22 2007-10-17 8.850 318,972 +5,932 0.08% 2,822,950
2007-10-18 2007-10-16 8.850 313,040 +1,695 0.08% 2,770,451
2007-10-17 2007-10-15 9.027 311,345 +2,005 0.08% 2,810,559
2007-10-16 2007-10-12 9.027 309,340 -4,519 0.08% 2,792,460
2007-10-15 2007-10-11 9.204 313,859 -40,960 0.08% 2,888,807
2007-10-12 2007-10-10 9.558 354,819 -5,650 0.09% 3,391,417
2007-10-11 2007-10-09 9.558 360,469 -4,237 0.09% 3,445,421
2007-10-10 2007-10-08 9.381 364,706 +4,718 0.09% 3,421,365
2007-10-05 2007-10-03 9.912 359,988 -3,108 0.09% 3,568,262
2007-10-04 2007-10-02 10.089 363,096 -85,874 0.09% 3,663,338
2007-10-03 2007-09-28 9.735 448,970 +11,412 0.11% 4,370,797
2007-10-02 2007-09-27 10.443 437,558 +53,700 0.11% 4,569,496
2007-09-28 2007-09-25 9.558 383,858 +32,485 0.10% 3,668,977
2007-09-27 2007-09-24 8.744 351,373 +6,215 0.09% 3,072,387
2007-09-25 2007-09-21 8.602 345,158 -5,650 0.09% 2,969,168
2007-09-19 2007-09-17 8.815 350,808 +8,757 0.09% 3,092,285
2007-09-18 2007-09-14 8.815 342,051 -1,412 0.09% 3,015,094
2007-09-17 2007-09-13 8.850 343,463 +2,825 0.09% 3,039,699
2007-09-14 2007-09-12 9.027 340,638 -2,825 0.09% 3,074,991
2007-09-13 2007-09-11 8.744 343,463 +1,412 0.09% 3,003,223
2007-09-12 2007-09-10 9.027 342,051 +51,977 0.09% 3,087,747
2007-09-11 2007-09-07 8.355 290,074 -8,475 0.07% 2,423,435
2007-09-07 2007-09-05 8.248 298,549 +2,825 0.07% 2,462,534
2007-09-06 2007-09-04 8.390 295,724 +1,412 0.07% 2,481,107
2007-09-05 2007-09-03 8.425 294,312 -2,824 0.07% 2,479,679
2007-08-30 2007-08-28 8.638 297,136 -5,650 0.07% 2,566,585
2007-08-29 2007-08-27 8.850 302,786 -1,695 0.08% 2,679,702
2007-08-27 2007-08-23 8.532 304,481 -2,825 0.08% 2,597,693
2007-08-23 2007-08-21 8.071 307,306 -1,412 0.08% 2,480,370
2007-08-22 2007-08-20 8.142 308,718 +11,638 0.08% 2,513,625
2007-08-21 2007-08-17 7.753 297,080 -19,265 0.07% 2,303,181
2007-08-20 2007-08-16 8.496 316,345 +6,215 0.08% 2,687,713
2007-08-17 2007-08-15 9.027 310,130 +2,824 0.08% 2,799,591
2007-08-16 2007-08-14 9.204 307,306 -2,824 0.08% 2,828,492
2007-08-15 2007-08-13 9.381 310,130 +5,649 0.08% 2,909,379
2007-08-14 2007-08-10 9.027 304,481 -19,774 0.08% 2,748,597
2007-08-13 2007-08-09 9.381 324,255 -5,649 0.08% 3,041,888
2007-08-10 2007-08-08 9.204 329,904 -2,825 0.08% 3,036,488
2007-08-09 2007-08-07 9.027 332,729 -18,022 0.08% 3,003,596
2007-08-08 2007-08-06 9.204 350,751 -2,825 0.09% 3,228,367
2007-08-07 2007-08-03 9.912 353,576 +2,825 0.09% 3,504,705
2007-08-06 2007-08-02 9.912 350,751 -2,825 0.09% 3,476,703
2007-08-03 2007-08-01 10.089 353,576 +1,695 0.09% 3,567,289
2007-08-02 2007-07-31 10.620 351,881 -42,372 0.09% 3,737,040
2007-08-01 2007-07-30 10.443 394,253 +3,954 0.10% 4,117,254
2007-07-31 2007-07-27 10.266 390,299 +32,147 0.10% 4,006,877
2007-07-30 2007-07-26 10.797 358,152 +4,237 0.09% 3,867,033
2007-07-27 2007-07-25 10.620 353,915 -2,316 0.09% 3,758,641
2007-07-26 2007-07-24 10.974 356,231 +32,485 0.09% 3,909,345
2007-07-25 2007-07-23 11.328 323,746 -19,209 0.08% 3,667,457
2007-07-24 2007-07-20 10.797 342,955 -7,062 0.09% 3,702,948
2007-07-20 2007-07-18 10.797 350,017 -8,474 0.09% 3,779,198
2007-07-18 2007-07-16 10.797 358,491 -1,130 0.09% 3,870,693
2007-07-16 2007-07-12 10.797 359,621 -86,411 0.09% 3,882,894
2007-07-13 2007-07-11 10.974 446,032 +94,885 0.11% 4,894,838
2007-07-12 2007-07-10 10.443 351,147 +3,390 0.09% 3,667,090
2007-07-11 2007-07-09 10.443 347,757 -5,650 0.09% 3,631,688
2007-07-10 2007-07-06 10.443 353,407 -11,920 0.09% 3,690,692
2007-07-06 2007-07-04 9.912 365,327 -8,475 0.09% 3,621,183
2007-07-05 2007-07-03 10.266 373,802 +622 0.09% 3,837,516
2007-07-03 2007-06-28 10.266 373,180 -4,802 0.09% 3,831,131
2007-06-29 2007-06-27 10.266 377,982 +18,078 0.09% 3,880,429
2007-06-28 2007-06-26 10.443 359,904 -2,824 0.09% 3,758,541
2007-06-27 2007-06-25 10.443 362,728 +282 0.09% 3,788,033
2007-06-26 2007-06-22 10.443 362,446 0.09% 3,785,088

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