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: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2021-02-09 2021-02-05 0.260 0 +0
2021-02-08 2021-02-04 0.260 0 -5,019,301
2021-01-25 2021-01-21 0.260 5,019,301 +24,074 0.97% 1,305,018
2020-08-24 2020-08-20 0.260 4,995,227 +41,557 0.97% 1,298,759
2020-08-12 2020-08-10 0.260 4,953,670 -20,735 0.96% 1,287,954
2020-05-27 2020-05-25 0.260 4,974,405 +12,600 0.97% 1,293,345
2020-04-16 2020-04-14 0.260 4,961,805 +1 0.96% 1,290,069
2019-09-27 2019-09-25 0.260 4,961,804 +200 0.96% 1,290,069
2019-08-12 2019-08-08 0.260 4,961,604 +58,039 0.96% 1,290,017
2019-07-31 2019-07-29 0.260 4,903,565 +36,583 0.95% 1,274,927
2019-07-29 2019-07-25 0.260 4,866,982 +1,178 0.95% 1,265,415
2019-07-25 2019-07-23 0.260 4,865,804 +26,818 0.94% 1,265,109
2019-07-24 2019-07-22 0.260 4,838,986 +20,735 0.94% 1,258,136
2019-07-22 2019-07-18 0.260 4,818,251 +56,728 0.94% 1,252,745
2019-07-18 2019-07-16 0.260 4,761,523 +28,141 0.92% 1,237,996
2019-07-17 2019-07-15 0.260 4,733,382 +51,621 0.92% 1,230,679
2019-07-16 2019-07-12 0.260 4,681,761 +26,291 0.91% 1,217,258
2019-07-12 2019-07-10 0.260 4,655,470 +118,733 0.90% 1,210,422
2019-07-02 2019-06-27 0.255 4,536,737 -1 0.88% 1,156,868
2019-06-27 2019-06-25 0.270 4,536,738 +5,000 0.88% 1,224,919
2019-06-10 2019-06-05 0.300 4,531,738 -90,000 0.88% 1,359,521
2019-05-30 2019-05-28 0.300 4,621,738 -500 0.90% 1,386,521
2019-05-14 2019-05-09 0.310 4,622,238 -1,500 0.90% 1,432,894
2019-05-10 2019-05-08 0.280 4,623,738 +100,000 0.90% 1,294,647
2019-05-08 2019-05-06 0.300 4,523,738 -16,500 0.88% 1,357,121
2019-04-30 2019-04-26 0.315 4,540,238 -56,500 0.88% 1,430,175
2019-04-26 2019-04-24 0.410 4,596,738 -90,006 0.89% 1,884,663
2019-04-25 2019-04-23 0.520 4,686,744 -15,000 0.91% 2,437,107
2019-04-12 2019-04-10 0.460 4,701,744 +100,000 0.91% 2,162,802
2019-04-10 2019-04-08 0.460 4,601,744 -11,524 0.89% 2,116,802
2019-03-29 2019-03-27 0.480 4,613,268 -10,000 0.90% 2,214,369
2019-03-25 2019-03-21 0.460 4,623,268 -165,000 0.90% 2,126,703
2019-03-22 2019-03-20 0.440 4,788,268 -125,000 0.93% 2,106,838
2019-03-20 2019-03-18 0.520 4,913,268 +10,000 0.95% 2,554,899
2019-03-18 2019-03-14 0.520 4,903,268 -25,000 0.95% 2,549,699
2019-03-15 2019-03-13 0.520 4,928,268 +75,000 0.96% 2,562,699
2019-03-13 2019-03-11 0.500 4,853,268 +50,000 0.94% 2,426,634
2019-03-12 2019-03-08 0.500 4,803,268 +145,000 0.93% 2,401,634
2019-03-11 2019-03-07 0.520 4,658,268 -46,500 0.90% 2,422,299
2019-03-06 2019-03-04 0.440 4,704,768 +60,000 0.91% 2,070,098
2019-03-01 2019-02-27 0.440 4,644,768 +214,000 0.90% 2,043,698
2019-02-26 2019-02-22 0.400 4,430,768 +50,000 0.86% 1,772,307
2019-02-22 2019-02-20 0.400 4,380,768 -500 0.85% 1,752,307
2019-02-20 2019-02-18 0.420 4,381,268 -20,000 0.85% 1,840,133
2019-02-19 2019-02-15 0.380 4,401,268 -120,000 0.85% 1,672,482
2019-01-22 2019-01-18 0.380 4,521,268 +16,000 0.88% 1,718,082
2019-01-21 2019-01-17 0.400 4,505,268 +2,000 0.87% 1,802,107
2019-01-14 2019-01-10 0.400 4,503,268 +50,000 0.87% 1,801,307
2019-01-11 2019-01-09 0.400 4,453,268 -135,000 0.86% 1,781,307
2019-01-10 2019-01-08 0.380 4,588,268 -115,000 0.89% 1,743,542
2019-01-09 2019-01-07 0.380 4,703,268 -3,500 0.91% 1,787,242
2018-12-19 2018-12-17 0.380 4,706,768 +20,000 0.91% 1,788,572
2018-12-18 2018-12-14 0.380 4,686,768 +248,500 0.91% 1,780,972
2018-12-17 2018-12-13 0.380 4,438,268 +5,000 0.86% 1,686,542
2018-12-13 2018-12-11 0.400 4,433,268 +30,000 0.86% 1,773,307
2018-12-12 2018-12-10 0.420 4,403,268 -50,000 0.86% 1,849,373
2018-12-11 2018-12-07 0.440 4,453,268 -10,000 0.86% 1,959,438
2018-12-07 2018-12-05 0.420 4,463,268 +9,500 0.87% 1,874,573
2018-12-05 2018-12-03 0.440 4,453,768 +4,000 0.86% 1,959,658
2018-12-04 2018-11-30 0.460 4,449,768 -26,000 0.86% 2,046,893
2018-12-03 2018-11-29 0.440 4,475,768 +106,500 0.87% 1,969,338
2018-11-30 2018-11-28 0.560 4,369,268 -920,000 0.85% 2,446,790
2018-11-05 2018-11-01 0.380 5,289,268 -3,000 1.03% 2,009,922
2018-10-24 2018-10-22 0.380 5,292,268 -40,000 1.03% 2,011,062
2018-10-22 2018-10-18 0.360 5,332,268 -10,000 1.04% 1,919,616
2018-10-19 2018-10-16 0.380 5,342,268 -40,000 1.04% 2,030,062
2018-10-18 2018-10-15 0.360 5,382,268 -13,000 1.05% 1,937,616
2018-10-11 2018-10-09 0.380 5,395,268 +15,000 1.05% 2,050,202
2018-10-09 2018-10-05 0.380 5,380,268 +100,000 1.04% 2,044,502
2018-10-04 2018-10-02 0.420 5,280,268 +89,090 1.03% 2,217,713
2018-10-03 2018-09-28 0.400 5,191,178 -159,145 1.01% 2,076,471
2018-10-02 2018-09-27 0.380 5,350,323 +190,000 1.04% 2,033,123
2018-09-28 2018-09-26 0.400 5,160,323 +80,000 1.00% 2,064,129
2018-09-26 2018-09-21 0.440 5,080,323 +20,000 0.99% 2,235,342
2018-09-24 2018-09-20 0.460 5,060,323 -360,000 0.98% 2,327,749
2018-09-21 2018-09-19 0.460 5,420,323 +27,000 1.05% 2,493,349
2018-09-20 2018-09-18 0.480 5,393,323 -100,268 1.05% 2,588,795
2018-09-19 2018-09-17 0.500 5,493,591 +100,000 1.07% 2,746,796
2018-09-18 2018-09-14 0.560 5,393,591 +60,000 1.05% 3,020,411
2018-09-17 2018-09-13 0.560 5,333,591 -25,000 1.04% 2,986,811
2018-09-14 2018-09-12 0.580 5,358,591 +50,000 1.04% 3,107,983
2018-09-13 2018-09-11 0.580 5,308,591 +38,500 1.03% 3,078,983
2018-09-12 2018-09-10 0.600 5,270,091 +110,000 1.02% 3,162,055
2018-09-11 2018-09-07 0.580 5,160,091 +151,500 1.00% 2,992,853
2018-09-10 2018-09-06 0.540 5,008,591 +266,500 0.97% 2,704,639
2018-09-07 2018-09-05 0.580 4,742,091 +278,000 0.92% 2,750,413
2018-09-06 2018-09-04 0.680 4,464,091 +83,500 0.87% 3,035,582
2018-09-05 2018-09-03 0.660 4,380,591 +15,000 0.85% 2,891,190
2018-09-03 2018-08-30 0.680 4,365,591 -17,500 0.85% 2,968,602
2018-08-29 2018-08-27 0.720 4,383,091 -10,000 0.85% 3,155,826
2018-08-17 2018-08-15 0.740 4,393,091 +19,500 0.85% 3,250,887
2018-08-16 2018-08-14 0.780 4,373,591 -6,000 0.85% 3,411,401
2018-08-08 2018-08-06 0.720 4,379,591 +13,000 0.85% 3,153,306
2018-08-07 2018-08-03 0.740 4,366,591 +22,000 0.85% 3,231,277
2018-08-06 2018-08-02 0.760 4,344,591 +91,000 0.84% 3,301,889
2018-08-03 2018-08-01 0.820 4,253,591 +50,000 0.83% 3,487,945
2018-07-27 2018-07-25 0.840 4,203,591 -20 0.82% 3,531,016
2018-07-26 2018-07-24 0.860 4,203,611 +7,000 0.82% 3,615,105
2018-07-12 2018-07-10 0.980 4,196,611 +25,000 0.82% 4,112,679
2018-07-10 2018-07-06 0.960 4,171,611 -12,500 0.81% 4,004,747
2018-07-05 2018-07-03 1.000 4,184,111 -15,000 0.81% 4,184,111
2018-07-04 2018-06-29 1.060 4,199,111 -98,000 0.82% 4,451,058
2018-07-03 2018-06-28 1.120 4,297,111 -45,000 0.83% 4,812,764
2018-06-29 2018-06-27 1.200 4,342,111 -45,000 0.84% 5,210,533
2018-06-28 2018-06-26 1.280 4,387,111 -5,500 0.85% 5,615,502
2018-06-27 2018-06-25 1.380 4,392,611 -119,500 0.85% 6,061,803
2018-06-26 2018-06-22 1.440 4,512,111 +50,000 0.88% 6,497,440
2018-06-22 2018-06-20 1.440 4,462,111 +100,000 0.87% 6,425,440
2018-06-21 2018-06-19 1.420 4,362,111 -25,000 0.85% 6,194,198
2018-06-20 2018-06-15 1.480 4,387,111 -500 0.85% 6,492,924
2018-06-14 2018-06-12 1.500 4,387,611 -17,000 0.85% 6,581,417
2018-06-06 2018-06-04 1.500 4,404,611 -5,000 0.86% 6,606,917
2018-06-05 2018-06-01 1.500 4,409,611 +5,000 0.86% 6,614,417
2018-05-28 2018-05-24 1.460 4,404,611 -280 0.86% 6,430,732
2018-05-25 2018-05-23 1.520 4,404,891 +15,000 0.86% 6,695,434
2018-05-24 2018-05-21 1.500 4,389,891 +2,000 0.85% 6,584,837
2018-05-23 2018-05-18 1.500 4,387,891 -5,000 0.85% 6,581,837
2018-05-17 2018-05-15 1.560 4,392,891 +15,000 0.85% 6,852,910
2018-05-16 2018-05-14 1.600 4,377,891 -12,500 0.85% 7,004,626
2018-05-14 2018-05-10 1.500 4,390,391 -10,000 0.85% 6,585,587
2018-05-10 2018-05-08 1.540 4,400,391 -10,000 0.85% 6,776,602
2018-05-08 2018-05-04 1.560 4,410,391 -2,000 0.86% 6,880,210
2018-05-07 2018-05-03 1.600 4,412,391 +50,000 0.86% 7,059,826
2018-04-18 2018-04-16 1.540 4,362,391 -20,000 0.85% 6,718,082
2018-04-17 2018-04-13 1.600 4,382,391 +30,000 0.85% 7,011,826
2018-04-11 2018-04-09 1.600 4,352,391 +2,500 0.85% 6,963,826
2018-04-04 2018-03-29 1.700 4,349,891 -20,000 0.84% 7,394,815
2018-04-03 2018-03-28 1.680 4,369,891 +17,500 0.85% 7,341,417
2018-03-29 2018-03-27 1.740 4,352,391 +5,000 0.85% 7,573,160
2018-03-28 2018-03-26 1.780 4,347,391 +12,000 0.84% 7,738,356
2018-03-27 2018-03-23 1.780 4,335,391 +60,000 0.84% 7,716,996
2018-03-26 2018-03-22 1.800 4,275,391 +22,500 0.83% 7,695,704
2018-03-22 2018-03-20 1.860 4,252,891 -27,000 0.83% 7,910,377
2018-03-21 2018-03-19 1.840 4,279,891 -12,500 0.83% 7,874,999
2018-02-27 2018-02-23 2.000 4,292,391 +10,000 0.83% 8,584,782
2018-02-26 2018-02-22 2.020 4,282,391 -41,000 0.83% 8,650,430
2018-02-23 2018-02-21 1.920 4,323,391 +11,000 0.84% 8,300,911
2018-02-21 2018-02-15 1.820 4,312,391 -50,000 0.84% 7,848,552
2018-02-13 2018-02-09 1.800 4,362,391 +10,000 0.85% 7,852,304
2018-02-08 2018-02-06 1.960 4,352,391 -500 0.85% 8,530,686
2018-02-07 2018-02-05 2.040 4,352,891 +14,000 0.85% 8,879,898
2018-02-06 2018-02-02 2.140 4,338,891 -2,500 0.84% 9,285,227
2018-02-05 2018-02-01 2.100 4,341,391 +1,000 0.84% 9,116,921
2018-02-02 2018-01-31 2.100 4,340,391 +10,500 0.84% 9,114,821
2018-02-01 2018-01-30 2.140 4,329,891 +2,000 0.84% 9,265,967
2018-01-31 2018-01-29 2.180 4,327,891 +26,500 0.84% 9,434,802
2018-01-30 2018-01-26 2.180 4,301,391 -29,000 0.84% 9,377,032
2018-01-29 2018-01-25 2.200 4,330,391 -25,000 0.84% 9,526,860
2018-01-25 2018-01-23 2.300 4,355,391 -5,000 0.85% 10,017,399
2018-01-23 2018-01-19 2.260 4,360,391 +2,000 0.85% 9,854,484
2018-01-22 2018-01-18 2.260 4,358,391 -10,000 0.85% 9,849,964
2018-01-19 2018-01-17 2.240 4,368,391 -4,000 0.85% 9,785,196
2018-01-18 2018-01-16 2.280 4,372,391 +25,000 0.85% 9,969,051
2018-01-16 2018-01-12 2.400 4,347,391 -28,500 0.84% 10,433,738
2018-01-15 2018-01-11 2.360 4,375,891 -25,500 0.85% 10,327,103
2018-01-12 2018-01-10 2.420 4,401,391 -19,500 0.85% 10,651,366
2018-01-11 2018-01-09 2.380 4,420,891 +126,500 0.86% 10,521,721
2018-01-10 2018-01-08 2.360 4,294,391 +302,500 0.83% 10,134,763
2018-01-09 2018-01-05 2.340 3,991,891 +115,500 0.78% 9,341,025
2018-01-08 2018-01-04 2.240 3,876,391 -5,000 0.75% 8,683,116
2018-01-05 2018-01-03 2.180 3,881,391 -371,000 0.75% 8,461,432
2018-01-04 2018-01-02 2.120 4,252,391 -84,500 0.83% 9,015,069
2018-01-03 2017-12-29 2.020 4,336,891 +52,000 0.84% 8,760,520
2018-01-02 2017-12-28 2.040 4,284,891 -50,000 0.83% 8,741,178
2017-12-29 2017-12-27 2.000 4,334,891 +11,500 0.84% 8,669,782
2017-12-28 2017-12-22 2.020 4,323,391 +85,500 0.84% 8,733,250
2017-12-27 2017-12-21 2.040 4,237,891 +215,500 0.82% 8,645,298
2017-12-22 2017-12-20 2.060 4,022,391 +5,000 0.78% 8,286,125
2017-12-21 2017-12-19 2.080 4,017,391 +170,500 0.78% 8,356,173
2017-12-20 2017-12-18 2.000 3,846,891 -10,500 0.75% 7,693,782
2017-12-19 2017-12-15 2.000 3,857,391 +197,000 0.75% 7,714,782
2017-12-18 2017-12-14 2.000 3,660,391 +537,000 0.71% 7,320,782
2017-12-15 2017-12-13 1.940 3,123,391 +310,500 0.61% 6,059,379
2017-12-14 2017-12-12 1.940 2,812,891 +431,000 0.55% 5,457,009
2017-12-13 2017-12-11 1.940 2,381,891 +358,500 0.46% 4,620,869
2017-12-12 2017-12-08 1.920 2,023,391 +107,000 0.39% 3,884,911
2017-12-11 2017-12-07 1.860 1,916,391 +5,000 0.37% 3,564,487
2017-12-08 2017-12-06 1.880 1,911,391 -5,000 0.37% 3,593,415
2017-11-30 2017-11-28 2.080 1,916,391 -82,500 0.37% 3,986,093
2017-11-29 2017-11-27 2.220 1,998,891 +35,000 0.39% 4,437,538
2017-11-28 2017-11-24 2.220 1,963,891 +32,500 0.38% 4,359,838
2017-11-27 2017-11-23 2.200 1,931,391 +39,500 0.38% 4,249,060
2017-11-23 2017-11-21 2.160 1,891,891 -165,000 0.37% 4,086,485
2017-11-22 2017-11-20 2.220 2,056,891 -3,000 0.40% 4,566,298
2017-11-21 2017-11-17 2.200 2,059,891 -10,500 0.40% 4,531,760
2017-11-20 2017-11-16 2.220 2,070,391 -210,000 0.40% 4,596,268
2017-11-17 2017-11-15 2.240 2,280,391 -33,000 0.44% 5,108,076
2017-11-16 2017-11-14 2.300 2,313,391 +238,500 0.45% 5,320,799
2017-11-15 2017-11-13 2.200 2,074,891 -314,500 0.40% 4,564,760
2017-11-14 2017-11-10 2.500 2,389,391 +2,500 0.46% 5,973,478
2017-11-13 2017-11-09 2.520 2,386,891 +191,500 0.46% 6,014,965
2017-11-07 2017-11-03 1.960 2,195,391 -35,000 0.43% 4,302,966
2017-11-06 2017-11-02 1.960 2,230,391 -20,000 0.43% 4,371,566
2017-11-02 2017-10-31 1.940 2,250,391 +10,000 0.44% 4,365,759
2017-10-31 2017-10-27 1.980 2,240,391 -15,000 0.44% 4,435,974
2017-10-30 2017-10-26 1.940 2,255,391 +6,500 0.44% 4,375,459
2017-10-27 2017-10-25 1.980 2,248,891 -15,000 0.44% 4,452,804
2017-10-25 2017-10-23 1.980 2,263,891 -25,000 0.44% 4,482,504
2017-10-23 2017-10-19 2.000 2,288,891 -10,000 0.44% 4,577,782
2017-10-19 2017-10-17 2.000 2,298,891 +2,000 0.45% 4,597,782
2017-10-17 2017-10-13 2.000 2,296,891 -35,000 0.45% 4,593,782
2017-10-16 2017-10-12 2.000 2,331,891 -5,000 0.45% 4,663,782
2017-10-13 2017-10-11 2.040 2,336,891 -37,000 0.45% 4,767,258
2017-10-12 2017-10-10 2.060 2,373,891 -27,000 0.46% 4,890,215
2017-10-11 2017-10-09 2.060 2,400,891 -9,000 0.47% 4,945,835
2017-10-10 2017-10-06 2.020 2,409,891 +20,000 0.47% 4,867,980
2017-10-09 2017-10-04 2.020 2,389,891 -10,000 0.46% 4,827,580
2017-10-06 2017-10-03 2.060 2,399,891 -42,000 0.47% 4,943,775
2017-10-04 2017-09-29 2.040 2,441,891 +20,000 0.47% 4,981,458
2017-10-03 2017-09-28 2.040 2,421,891 +15,000 0.47% 4,940,658
2017-09-29 2017-09-27 2.080 2,406,891 +42,500 0.47% 5,006,333
2017-09-28 2017-09-26 2.020 2,364,391 -20,000 0.46% 4,776,070
2017-09-27 2017-09-25 2.000 2,384,391 -25,500 0.46% 4,768,782
2017-09-26 2017-09-22 2.040 2,409,891 +9,000 0.47% 4,916,178
2017-09-25 2017-09-21 2.100 2,400,891 +11,000 0.47% 5,041,871
2017-09-22 2017-09-20 2.000 2,389,891 -15,000 0.46% 4,779,782
2017-09-21 2017-09-19 2.000 2,404,891 +15,000 0.47% 4,809,782
2017-09-20 2017-09-18 2.040 2,389,891 -7,500 0.46% 4,875,378
2017-09-19 2017-09-15 1.980 2,397,391 -10,000 0.47% 4,746,834
2017-09-18 2017-09-14 1.940 2,407,391 +5,000 0.47% 4,670,339
2017-09-14 2017-09-12 1.880 2,402,391 -318,000 0.47% 4,516,495
2017-09-13 2017-09-11 1.980 2,720,391 +11,500 0.53% 5,386,374
2017-09-12 2017-09-08 1.960 2,708,891 -2,500 0.53% 5,309,426
2017-09-11 2017-09-07 1.980 2,711,391 -69,000 0.53% 5,368,554
2017-09-08 2017-09-06 2.040 2,780,391 +38,000 0.54% 5,671,998
2017-09-07 2017-09-05 1.980 2,742,391 +47,500 0.53% 5,429,934
2017-09-06 2017-09-04 1.940 2,694,891 +166,500 0.52% 5,228,089
2017-09-05 2017-09-01 2.020 2,528,391 +465,500 0.49% 5,107,350
2017-09-04 2017-08-31 2.040 2,062,891 +1,500 0.40% 4,208,298
2017-09-01 2017-08-30 2.040 2,061,391 -6,000 0.40% 4,205,238
2017-08-31 2017-08-29 2.060 2,067,391 +40,500 0.40% 4,258,825
2017-08-28 2017-08-24 2.060 2,026,891 -2,500 0.39% 4,175,395
2017-08-24 2017-08-21 2.120 2,029,391 -10,000 0.39% 4,302,309
2017-08-18 2017-08-16 2.160 2,039,391 -5,000 0.40% 4,405,085
2017-08-17 2017-08-15 2.160 2,044,391 -22,000 0.40% 4,415,885
2017-08-16 2017-08-14 2.200 2,066,391 -9,000 0.40% 4,546,060
2017-08-15 2017-08-11 2.200 2,075,391 +25,000 0.40% 4,565,860
2017-08-14 2017-08-10 2.200 2,050,391 +39,500 0.40% 4,510,860
2017-08-10 2017-08-08 2.240 2,010,891 -8,000 0.39% 4,504,396
2017-08-09 2017-08-07 2.300 2,018,891 +5,000 0.39% 4,643,449
2017-08-08 2017-08-04 2.320 2,013,891 +16,000 0.39% 4,672,227
2017-08-07 2017-08-03 2.360 1,997,891 +1,955 0.39% 4,715,023
2017-08-04 2017-08-02 2.380 1,995,936 +8,000 0.39% 4,750,328
2017-08-03 2017-08-01 2.260 1,987,936 +35,000 0.39% 4,492,735
2017-08-02 2017-07-31 2.140 1,952,936 +12,500 0.38% 4,179,283
2017-07-31 2017-07-27 2.120 1,940,436 -3,500 0.38% 4,113,724
2017-07-27 2017-07-25 2.140 1,943,936 +4,000 0.38% 4,160,023
2017-07-26 2017-07-24 2.160 1,939,936 +29,000 0.38% 4,190,262
2017-07-21 2017-07-19 2.120 1,910,936 -5,000 0.37% 4,051,184
2017-07-20 2017-07-18 2.120 1,915,936 +10,500 0.37% 4,061,784
2017-07-19 2017-07-17 2.160 1,905,436 -60,500 0.37% 4,115,742
2017-07-18 2017-07-14 2.240 1,965,936 -7,000 0.38% 4,403,697
2017-07-12 2017-07-10 2.260 1,972,936 +10,000 0.38% 4,458,835
2017-07-11 2017-07-07 2.300 1,962,936 +35,000 0.38% 4,514,753
2017-07-10 2017-07-06 2.280 1,927,936 -15,000 0.37% 4,395,694
2017-07-06 2017-07-04 2.240 1,942,936 +83,982 0.38% 4,352,177
2017-07-05 2017-07-03 2.660 1,858,954 +54,000 0.36% 4,944,818
2017-07-04 2017-06-30 2.980 1,804,954 -346,000 0.35% 5,378,763
2017-07-03 2017-06-29 3.020 2,150,954 +51,000 0.42% 6,495,881
2017-06-30 2017-06-28 2.960 2,099,954 -3,000 0.41% 6,215,864
2017-06-29 2017-06-27 3.020 2,102,954 -68,500 0.41% 6,350,921
2017-06-28 2017-06-26 3.100 2,171,454 -26,500 0.42% 6,731,507
2017-06-27 2017-06-23 2.920 2,197,954 +10,000 0.43% 6,418,026
2017-06-23 2017-06-21 2.920 2,187,954 -7,000 0.42% 6,388,826
2017-06-21 2017-06-19 2.920 2,194,954 -7,500 0.43% 6,409,266
2017-06-20 2017-06-16 2.900 2,202,454 +48,000 0.43% 6,387,117
2017-06-19 2017-06-15 2.980 2,154,454 +11,500 0.42% 6,420,273
2017-06-16 2017-06-14 2.980 2,142,954 -15,000 0.42% 6,386,003
2017-06-15 2017-06-13 3.060 2,157,954 -42,000 0.42% 6,603,339
2017-06-14 2017-06-12 2.900 2,199,954 +70,000 0.43% 6,379,867
2017-06-13 2017-06-09 3.020 2,129,954 -39,000 0.41% 6,432,461
2017-06-12 2017-06-08 2.960 2,168,954 +10,000 0.42% 6,420,104
2017-06-09 2017-06-07 2.900 2,158,954 -15,000 0.42% 6,260,967
2017-06-08 2017-06-06 2.900 2,173,954 +30,000 0.42% 6,304,467
2017-06-07 2017-06-05 2.900 2,143,954 -22,500 0.42% 6,217,467
2017-06-06 2017-06-02 3.060 2,166,454 -42,500 0.42% 6,629,349
2017-06-05 2017-06-01 3.080 2,208,954 -10,500 0.43% 6,803,578
2017-06-02 2017-05-31 3.180 2,219,454 -4,500 0.43% 7,057,864
2017-05-31 2017-05-26 3.280 2,223,954 +10,000 0.43% 7,294,569
2017-05-29 2017-05-25 3.300 2,213,954 +22,000 0.43% 7,306,048
2017-05-26 2017-05-24 3.240 2,191,954 +3,500 0.43% 7,101,931
2017-05-25 2017-05-23 3.320 2,188,454 +20,000 0.43% 7,265,667
2017-05-24 2017-05-22 3.360 2,168,454 +15,000 0.42% 7,286,005
2017-05-22 2017-05-18 3.180 2,153,454 +25,000 0.42% 6,847,984
2017-05-19 2017-05-17 3.360 2,128,454 +6,500 0.41% 7,151,605
2017-05-18 2017-05-16 3.240 2,121,954 +63,500 0.41% 6,875,131
2017-05-17 2017-05-15 3.460 2,058,454 -53,500 0.40% 7,122,251
2017-05-16 2017-05-12 3.900 2,111,954 -244,500 0.41% 8,236,621
2017-05-15 2017-05-11 4.200 2,356,454 +14,000 0.46% 9,897,107
2017-05-12 2017-05-10 4.120 2,342,454 +6,500 0.45% 9,650,910
2017-05-11 2017-05-09 4.080 2,335,954 -15,000 0.45% 9,530,692
2017-05-10 2017-05-08 4.160 2,350,954 -17,500 0.46% 9,779,969
2017-05-09 2017-05-05 4.200 2,368,454 +364,000 0.46% 9,947,507
2017-05-08 2017-05-04 4.240 2,004,454 +42,500 0.39% 8,498,885
2017-05-04 2017-04-28 4.080 1,961,954 -50,000 0.38% 8,004,772
2017-04-28 2017-04-26 4.060 2,011,954 +13,500 0.39% 8,168,533
2017-04-27 2017-04-25 4.120 1,998,454 -15,000 0.39% 8,233,630
2017-04-26 2017-04-24 4.160 2,013,454 -73,500 0.39% 8,375,969
2017-04-21 2017-04-19 4.160 2,086,954 +30,000 0.41% 8,681,729
2017-04-20 2017-04-18 4.040 2,056,954 +23,000 0.40% 8,310,094
2017-04-19 2017-04-13 4.140 2,033,954 -80,000 0.40% 8,420,570
2017-04-18 2017-04-12 4.220 2,113,954 +98,500 0.41% 8,920,886
2017-04-13 2017-04-11 4.240 2,015,454 +58,500 0.39% 8,545,525
2017-04-12 2017-04-10 4.220 1,956,954 +1,000 0.38% 8,258,346
2017-04-11 2017-04-07 4.260 1,955,954 +42,000 0.38% 8,332,364
2017-04-10 2017-04-06 4.300 1,913,954 +149,000 0.37% 8,230,002
2017-04-07 2017-04-05 4.460 1,764,954 +333,500 0.34% 7,871,695
2017-04-05 2017-03-31 4.120 1,431,454 +1,500 0.28% 5,897,590
2017-04-03 2017-03-30 4.360 1,429,954 -30,500 0.28% 6,234,599
2017-03-31 2017-03-29 4.380 1,460,454 -16,500 0.28% 6,396,789
2017-03-30 2017-03-28 4.480 1,476,954 -11,000 0.29% 6,616,754
2017-03-29 2017-03-27 4.540 1,487,954 -32,500 0.29% 6,755,311
2017-03-28 2017-03-24 4.860 1,520,454 +67,500 0.30% 7,389,406
2017-03-27 2017-03-23 4.840 1,452,954 +148,500 0.28% 7,032,297
2017-03-24 2017-03-22 4.720 1,304,454 +82,000 0.25% 6,157,023
2017-03-23 2017-03-21 4.500 1,222,454 +9,000 0.24% 5,501,043
2017-03-22 2017-03-20 4.400 1,213,454 +11,000 0.24% 5,339,198
2017-03-21 2017-03-17 4.400 1,202,454 -9,501 0.23% 5,290,798
2017-03-20 2017-03-16 4.380 1,211,955 +85,000 0.24% 5,308,363
2017-03-17 2017-03-15 4.300 1,126,955 +25,000 0.22% 4,845,907
2017-03-16 2017-03-14 4.380 1,101,955 -5,000 0.21% 4,826,563
2017-03-15 2017-03-13 4.460 1,106,955 -10,000 0.21% 4,937,019
2017-03-13 2017-03-09 4.480 1,116,955 -5,500 0.22% 5,003,958
2017-03-10 2017-03-08 4.540 1,122,455 +5,000 0.22% 5,095,946
2017-03-09 2017-03-07 4.540 1,117,455 -17,000 0.22% 5,073,246
2017-03-08 2017-03-06 4.500 1,134,455 -60,000 0.22% 5,105,048
2017-03-07 2017-03-03 4.740 1,194,455 -62,000 0.23% 5,661,717
2017-03-06 2017-03-02 4.600 1,256,455 +84,630 0.24% 5,779,693
2017-03-03 2017-03-01 4.200 1,171,825 -9,000 0.23% 4,921,665
2017-03-02 2017-02-28 4.200 1,180,825 +35,500 0.23% 4,959,465
2017-03-01 2017-02-27 4.060 1,145,325 +45,000 0.22% 4,650,020
2017-02-23 2017-02-21 3.660 1,100,325 -5,100 0.21% 4,027,190
2017-02-22 2017-02-20 3.780 1,105,425 -4,000 0.21% 4,178,507
2017-02-21 2017-02-17 3.540 1,109,425 -4,500 0.22% 3,927,365
2017-02-20 2017-02-16 3.400 1,113,925 -9,000 0.22% 3,787,345
2017-02-16 2017-02-14 3.460 1,122,925 +1,500 0.22% 3,885,321
2017-02-15 2017-02-13 3.620 1,121,425 -107,000 0.22% 4,059,559
2017-02-14 2017-02-10 3.460 1,228,425 -12,500 0.24% 4,250,351
2017-02-13 2017-02-09 3.640 1,240,925 -6,500 0.24% 4,516,967
2017-02-10 2017-02-08 3.640 1,247,425 -10,000 0.24% 4,540,627
2017-02-09 2017-02-07 3.740 1,257,425 -101 0.24% 4,702,770
2017-02-08 2017-02-06 3.780 1,257,526 +35,000 0.24% 4,753,448
2017-02-07 2017-02-03 3.920 1,222,526 +593,263 0.24% 4,792,302
2017-02-06 2017-02-02 3.880 629,263 +5,000 0.24% 2,441,540
2017-02-03 2017-02-01 3.900 624,263 +6,500 0.24% 2,434,626
2017-02-02 2017-01-27 4.060 617,763 -4,500 0.24% 2,508,118
2017-01-26 2017-01-24 4.220 622,263 +16,500 0.24% 2,625,950
2017-01-25 2017-01-23 3.950 605,763 -15,000 0.24% 2,392,764
2017-01-24 2017-01-20 4.000 620,763 -593,763 0.24% 2,483,052
2017-01-23 2017-01-19 4.100 1,214,526 -11,000 0.24% 4,979,557
2017-01-20 2017-01-18 4.150 1,225,526 +41,000 0.24% 5,085,933
2017-01-13 2017-01-11 3.900 1,184,526 +16,000 0.23% 4,619,651
2017-01-09 2017-01-05 4.000 1,168,526 +7,000 0.23% 4,674,104
2017-01-04 2016-12-30 3.950 1,161,526 +5,000 0.23% 4,588,028
2016-12-30 2016-12-28 3.750 1,156,526 +6,000 0.22% 4,336,973
2016-12-28 2016-12-22 3.950 1,150,526 -8,000 0.22% 4,544,578
2016-12-23 2016-12-21 4.050 1,158,526 -7,000 0.22% 4,692,030
2016-12-20 2016-12-16 4.100 1,165,526 +2,000 0.23% 4,778,657
2016-12-16 2016-12-14 4.200 1,163,526 +16,000 0.23% 4,886,809
2016-12-12 2016-12-08 4.300 1,147,526 -7,000 0.22% 4,934,362
2016-12-09 2016-12-07 4.350 1,154,526 -20,000 0.22% 5,022,188
2016-12-07 2016-12-05 4.400 1,174,526 -36,000 0.23% 5,167,914
2016-12-06 2016-12-02 4.400 1,210,526 -102,000 0.24% 5,326,314
2016-12-05 2016-12-01 4.450 1,312,526 -15,000 0.25% 5,840,741
2016-12-02 2016-11-30 4.500 1,327,526 -28,000 0.26% 5,973,867
2016-12-01 2016-11-29 4.550 1,355,526 +81,000 0.26% 6,167,643
2016-11-30 2016-11-28 4.350 1,274,526 +63,000 0.25% 5,544,188
2016-11-29 2016-11-25 4.200 1,211,526 +20,000 0.24% 5,088,409
2016-11-28 2016-11-24 4.150 1,191,526 -10,000 0.23% 4,944,833
2016-11-23 2016-11-21 4.250 1,201,526 +25,000 0.23% 5,106,486
2016-11-22 2016-11-18 4.250 1,176,526 +42,000 0.23% 5,000,236
2016-11-21 2016-11-17 4.400 1,134,526 -13,000 0.22% 4,991,914
2016-11-18 2016-11-16 4.050 1,147,526 -8,000 0.22% 4,647,480
2016-11-17 2016-11-15 4.000 1,155,526 +13,000 0.22% 4,622,104
2016-11-16 2016-11-14 4.200 1,142,526 +1,000 0.22% 4,798,609
2016-11-15 2016-11-11 4.200 1,141,526 -10,000 0.22% 4,794,409
2016-11-14 2016-11-10 4.250 1,151,526 +20,000 0.22% 4,893,986
2016-11-11 2016-11-09 4.150 1,131,526 -26,708 0.22% 4,695,833
2016-11-10 2016-11-08 4.200 1,158,234 -3,000 0.23% 4,864,583
2016-11-09 2016-11-07 4.250 1,161,234 +8,000 0.23% 4,935,245
2016-11-08 2016-11-04 4.400 1,153,234 +40,000 0.23% 5,074,230
2016-11-07 2016-11-03 4.250 1,113,234 +53,000 0.22% 4,731,245
2016-11-04 2016-11-02 4.150 1,060,234 -11,000 0.21% 4,399,971
2016-11-03 2016-11-01 4.400 1,071,234 +30,000 0.21% 4,713,430
2016-11-02 2016-10-31 4.350 1,041,234 -57,000 0.21% 4,529,368
2016-11-01 2016-10-28 4.550 1,098,234 -19,000 0.22% 4,996,965
2016-10-31 2016-10-27 4.750 1,117,234 -48,000 0.22% 5,306,862
2016-10-28 2016-10-26 5.000 1,165,234 +5,000 0.23% 5,826,170
2016-10-27 2016-10-25 5.100 1,160,234 +23,000 0.23% 5,917,193
2016-10-25 2016-10-20 4.900 1,137,234 -38,000 0.22% 5,572,447
2016-10-24 2016-10-19 5.000 1,175,234 -11,000 0.23% 5,876,170
2016-10-20 2016-10-18 5.100 1,186,234 +37,000 0.23% 6,049,793
2016-10-19 2016-10-17 4.850 1,149,234 -84,000 0.23% 5,573,785
2016-10-18 2016-10-14 4.950 1,233,234 -21,000 0.24% 6,104,508
2016-10-17 2016-10-13 4.950 1,254,234 +43,000 0.25% 6,208,458
2016-10-14 2016-10-12 5.300 1,211,234 -143,000 0.24% 6,419,540
2016-10-13 2016-10-11 4.700 1,354,234 +52,000 0.27% 6,364,900
2016-10-12 2016-10-07 4.550 1,302,234 +40,000 0.26% 5,925,165
2016-10-11 2016-10-06 4.550 1,262,234 -23,000 0.25% 5,743,165
2016-10-07 2016-10-05 4.500 1,285,234 -20,000 0.25% 5,783,553
2016-10-06 2016-10-04 4.550 1,305,234 -6,000 0.26% 5,938,815
2016-10-05 2016-10-03 4.450 1,311,234 +105,000 0.26% 5,834,991
2016-10-04 2016-09-30 4.550 1,206,234 +197,000 0.24% 5,488,365
2016-10-03 2016-09-29 4.400 1,009,234 -2,000 0.20% 4,440,630
2016-09-30 2016-09-28 4.500 1,011,234 -1,000 0.20% 4,550,553
2016-09-29 2016-09-27 4.550 1,012,234 -10,000 0.20% 4,605,665
2016-09-28 2016-09-26 4.500 1,022,234 -31,000 0.20% 4,600,053
2016-09-27 2016-09-23 4.650 1,053,234 -14,000 0.21% 4,897,538
2016-09-26 2016-09-22 4.750 1,067,234 +12,000 0.21% 5,069,362
2016-09-23 2016-09-21 4.900 1,055,234 +3,000 0.21% 5,170,647
2016-09-22 2016-09-20 4.700 1,052,234 +30,000 0.21% 4,945,500
2016-09-21 2016-09-19 4.750 1,022,234 +43,000 0.20% 4,855,612
2016-09-20 2016-09-15 4.400 979,234 -82,000 0.19% 4,308,630
2016-09-19 2016-09-14 4.450 1,061,234 -64,000 0.21% 4,722,491
2016-09-15 2016-09-13 4.684 1,125,234 -73,723 0.22% 5,270,833
2016-09-14 2016-09-12 4.450 1,198,957 +22,416 0.22% 5,335,359
2016-09-13 2016-09-09 4.309 1,176,541 -22,416 0.22% 5,070,272
2016-09-12 2016-09-08 4.075 1,198,957 -220,955 0.22% 4,886,065
2016-09-09 2016-09-07 4.216 1,419,912 +231,629 0.26% 5,986,050
2016-09-08 2016-09-06 3.935 1,188,283 -13,876 0.22% 4,675,581
2016-09-07 2016-09-05 3.607 1,202,159 +3,202 0.22% 4,335,998
2016-09-06 2016-09-02 3.373 1,198,957 -5,337 0.22% 4,043,640
2016-09-05 2016-09-01 3.419 1,204,294 -12,809 0.22% 4,118,052
2016-09-02 2016-08-31 3.466 1,217,103 +64,045 0.23% 4,218,863
2016-09-01 2016-08-30 3.466 1,153,058 +12,809 0.21% 3,996,863
2016-08-25 2016-08-23 3.419 1,140,249 +21,348 0.21% 3,899,051
2016-08-23 2016-08-19 3.419 1,118,901 +3,202 0.21% 3,826,053
2016-08-22 2016-08-18 3.466 1,115,699 -42,696 0.21% 3,867,365
2016-08-16 2016-08-12 2.998 1,158,395 +10,674 0.21% 3,472,746
2016-08-15 2016-08-11 2.951 1,147,721 -23,377 0.21% 3,386,985
2016-08-12 2016-08-10 2.998 1,171,098 +86,461 0.22% 3,510,829
2016-08-09 2016-08-05 3.092 1,084,637 -12,511 0.20% 3,353,241
2016-08-04 2016-08-01 3.045 1,097,148 -19 0.20% 3,340,527
2016-08-03 2016-07-29 3.092 1,097,167 -11,742 0.20% 3,391,978
2016-07-29 2016-07-27 3.092 1,108,909 -12,809 0.21% 3,428,280
2016-07-28 2016-07-26 3.185 1,121,718 +12,809 0.21% 3,572,967
2016-07-22 2016-07-20 3.232 1,108,909 -4,270 0.21% 3,584,111
2016-07-18 2016-07-14 3.045 1,113,179 -53,370 0.21% 3,389,337
2016-07-14 2016-07-12 3.092 1,166,549 +3,202 0.22% 3,606,478
2016-07-08 2016-07-06 2.998 1,163,347 -296,742 0.22% 3,487,592
2016-07-06 2016-07-04 3.138 1,460,089 -8,539 0.27% 4,582,374
2016-07-05 2016-06-30 3.138 1,468,628 -9,607 0.27% 4,609,173
2016-07-04 2016-06-29 3.232 1,478,235 +24,551 0.27% 4,777,811
2016-06-29 2016-06-27 3.232 1,453,684 -10,674 0.27% 4,698,460
2016-06-23 2016-06-21 3.513 1,464,358 +10,674 0.27% 5,144,521
2016-06-13 2016-06-08 3.466 1,453,684 +48,033 0.27% 5,038,928
2016-06-10 2016-06-07 3.279 1,405,651 -34,157 0.26% 4,609,056
2016-06-08 2016-06-06 3.138 1,439,808 +10,674 0.27% 4,518,724
2016-06-06 2016-06-02 3.045 1,429,134 -30,421 0.26% 4,351,337
2016-06-03 2016-06-01 3.232 1,459,555 -27,753 0.27% 4,717,435
2016-06-02 2016-05-31 3.045 1,487,308 -73,438 0.28% 4,528,461
2016-06-01 2016-05-30 3.045 1,560,746 -30,955 0.29% 4,752,061
2016-05-31 2016-05-27 3.560 1,591,701 +5,337 0.29% 5,666,456
2016-05-30 2016-05-26 3.607 1,586,364 -11,742 0.29% 5,721,764
2016-05-27 2016-05-25 3.560 1,598,106 +104,607 0.30% 5,689,257
2016-05-26 2016-05-24 3.232 1,493,499 +100,337 0.28% 4,827,146
2016-05-25 2016-05-23 3.045 1,393,162 +26,686 0.26% 4,241,812
2016-05-24 2016-05-20 3.092 1,366,476 -21,349 0.25% 4,224,568
2016-05-23 2016-05-19 3.045 1,387,825 -8,539 0.26% 4,225,562
2016-05-20 2016-05-18 3.045 1,396,364 +52,303 0.26% 4,251,561
2016-05-19 2016-05-17 3.045 1,344,061 -53,370 0.25% 4,092,312
2016-05-18 2016-05-16 3.092 1,397,431 +39,494 0.26% 4,320,268
2016-05-17 2016-05-13 2.998 1,357,937 -14,944 0.25% 4,070,952
2016-05-16 2016-05-12 3.092 1,372,881 -35,225 0.25% 4,244,370
2016-05-13 2016-05-11 3.138 1,408,106 -28,820 0.26% 4,419,230
2016-05-12 2016-05-10 3.326 1,436,926 -11,741 0.27% 4,778,913
2016-05-11 2016-05-09 2.811 1,448,667 -109,944 0.27% 4,071,517
2016-05-10 2016-05-06 2.717 1,558,611 -280,197 0.29% 4,234,500
2016-05-09 2016-05-05 2.857 1,838,808 -372,520 0.34% 5,254,152
2016-05-06 2016-05-04 2.529 2,211,328 -117,415 0.41% 5,593,496
2016-05-05 2016-05-03 2.576 2,328,743 -67,248 0.43% 5,999,577
2016-05-04 2016-04-29 2.576 2,395,991 +2,115,349 0.44% 6,172,829
2016-04-29 2016-04-27 2.670 280,642 -10,674 0.47% 749,314
2016-04-28 2016-04-26 2.670 291,316 +10,674 0.49% 777,814
2016-04-27 2016-04-25 2.670 280,642 -35,225 0.47% 749,314
2016-04-26 2016-04-22 2.717 315,867 +80,056 0.53% 858,161
2016-04-25 2016-04-21 2.576 235,811 -4,269 0.39% 607,524
2016-04-22 2016-04-20 2.529 240,080 -3,736 0.40% 607,276
2016-04-21 2016-04-19 2.576 243,816 -85,394 0.41% 628,147
2016-04-20 2016-04-18 2.623 329,210 +3,736 0.55% 863,570
2016-04-19 2016-04-15 2.623 325,474 -105,674 0.54% 853,770
2016-04-18 2016-04-14 2.483 431,148 -280,410 0.72% 1,070,382
2016-04-15 2016-04-13 2.529 711,558 +60,736 1.19% 1,799,867
2016-04-14 2016-04-12 2.576 650,822 +6,405 1.09% 1,676,723
2016-04-12 2016-04-08 2.576 644,417 +394 1.07% 1,660,222
2016-04-06 2016-04-01 2.670 644,023 -1,707 1.07% 1,719,541
2016-04-05 2016-03-31 2.670 645,730 -31,703 1.08% 1,724,099
2016-04-01 2016-03-30 2.420 677,433 +17,079 1.13% 1,639,507
2016-03-31 2016-03-29 2.532 660,354 -170,145 1.10% 1,671,934
2016-03-30 2016-03-24 2.606 830,499 -2,686 1.10% 2,164,565
2016-03-29 2016-03-23 2.383 833,185 +40,286 1.10% 1,985,432
2016-03-24 2016-03-22 2.383 792,899 +1,343 1.05% 1,889,432
2016-03-23 2016-03-21 2.457 791,556 +4,566 1.05% 1,945,177
2016-03-22 2016-03-18 2.457 786,990 +31,692 1.04% 1,933,956
2016-03-21 2016-03-17 2.457 755,298 +9,400 1.00% 1,856,076
2016-03-18 2016-03-16 2.308 745,898 +2,686 0.99% 1,721,887
2016-03-14 2016-03-10 2.532 743,212 +8,728 0.99% 1,881,721
2016-03-10 2016-03-08 2.457 734,484 +403 0.97% 1,804,928
2016-03-07 2016-03-03 2.681 734,081 -8,057 0.97% 1,967,931
2016-03-03 2016-03-01 2.830 742,138 -4,029 0.98% 2,100,060
2016-03-02 2016-02-29 2.979 746,167 +1,343 0.99% 2,222,591
2016-03-01 2016-02-26 3.053 744,824 +4,029 0.99% 2,274,055
2016-02-29 2016-02-25 2.979 740,795 -3,492 0.98% 2,206,589
2016-02-26 2016-02-24 2.904 744,287 -32,229 0.99% 2,161,566
2016-02-25 2016-02-23 2.457 776,516 -19,337 1.03% 1,908,217
2016-02-24 2016-02-22 2.457 795,853 -6,715 1.05% 1,955,736
2016-02-23 2016-02-19 2.457 802,568 -13,428 1.06% 1,972,238
2016-02-16 2016-02-12 2.383 815,996 +16,114 1.08% 1,944,471
2016-02-15 2016-02-11 2.457 799,882 -22,829 1.06% 1,965,637
2016-02-12 2016-02-05 2.681 822,711 +8,326 1.09% 2,205,532
2016-02-11 2016-02-04 2.681 814,385 +17,860 1.08% 2,183,211
2016-02-05 2016-02-03 2.606 796,525 -24,843 1.06% 2,076,017
2016-02-03 2016-02-01 2.755 821,368 -13,429 1.09% 2,263,096
2016-02-02 2016-01-29 2.830 834,797 +23,904 1.11% 2,362,261
2016-02-01 2016-01-28 2.830 810,893 +236,534 1.07% 2,294,619
2016-01-29 2016-01-27 2.383 574,359 -26,589 0.76% 1,368,664
2016-01-28 2016-01-26 2.532 600,948 -56,079 0.80% 1,521,526
2016-01-27 2016-01-25 5.957 657,027 -1,342 0.87% 3,914,143
2016-01-26 2016-01-22 5.957 658,369 +402 0.87% 3,922,138
2016-01-20 2016-01-18 5.883 657,967 -33,571 0.87% 3,870,746
2016-01-11 2016-01-07 6.702 691,538 -2,686 0.92% 4,634,704
2016-01-07 2016-01-05 7.223 694,224 +2,551 0.92% 5,014,583
2016-01-06 2016-01-04 7.223 691,673 -2,686 0.92% 4,996,157
2015-12-28 2015-12-22 7.298 694,359 -2,685 0.92% 5,067,265
2015-12-23 2015-12-21 7.298 697,044 +2,685 0.92% 5,086,860
2015-12-16 2015-12-14 7.447 694,359 -2,685 0.92% 5,170,679
2015-12-14 2015-12-10 7.968 697,044 +2,014 0.92% 5,554,020
2015-12-09 2015-12-07 8.415 695,030 -940 0.92% 5,848,513
2015-12-08 2015-12-04 8.713 695,970 +806 0.92% 6,063,730
2015-12-07 2015-12-03 9.159 695,164 +18,531 0.92% 6,367,308
2015-12-04 2015-12-02 9.159 676,633 +53,850 0.90% 6,197,575
2015-11-19 2015-11-17 9.532 622,783 +1,343 0.83% 5,936,223
2015-11-12 2015-11-10 9.383 621,440 -5,372 0.82% 5,830,868
2015-11-04 2015-11-02 9.681 626,812 +16,115 0.83% 6,067,980
2015-10-30 2015-10-28 9.904 610,697 -403 0.81% 6,048,406
2015-10-28 2015-10-26 10.202 611,100 -8,057 0.81% 6,234,424
2015-10-27 2015-10-23 10.574 619,157 +9,400 0.82% 6,547,155
2015-10-22 2015-10-19 11.170 609,757 -1,343 0.81% 6,811,010
2015-10-19 2015-10-15 10.798 611,100 +1,343 0.81% 6,598,478
2015-10-16 2015-10-14 10.947 609,757 -12,892 0.81% 6,674,790
2015-10-15 2015-10-13 11.170 622,649 +403 0.83% 6,955,015
2015-10-14 2015-10-12 10.276 622,246 -8,057 0.82% 6,394,472
2015-10-13 2015-10-09 10.202 630,303 -8,192 0.84% 6,430,332
2015-10-09 2015-10-07 10.128 638,495 -16,786 0.85% 6,466,360
2015-10-08 2015-10-06 10.128 655,281 +16,115 0.87% 6,636,361
2015-10-06 2015-10-02 8.862 639,166 -1,343 0.85% 5,664,011
2015-10-05 2015-09-30 8.862 640,509 +403 0.85% 5,675,912
2015-09-25 2015-09-23 9.085 640,106 -6,849 0.85% 5,815,341
2015-09-24 2015-09-22 9.383 646,955 +5,506 0.86% 6,070,271
2015-09-18 2015-09-16 9.308 641,449 +1,343 0.85% 5,970,843
2015-09-16 2015-09-14 9.159 640,106 -5,640 0.85% 5,863,008
2015-09-15 2015-09-11 9.308 645,746 +5,640 0.86% 6,010,841
2015-09-11 2015-09-09 9.085 640,106 +5,774 0.85% 5,815,341
2015-09-10 2015-09-08 8.638 634,332 +7,117 0.84% 5,479,464
2015-09-09 2015-09-07 8.564 627,215 -4,028 0.83% 5,371,280
2015-09-08 2015-09-04 8.221 631,243 -54,891 0.84% 5,189,543
2015-09-07 2015-09-02 8.290 686,134 -12,261 0.84% 5,687,817
2015-09-04 2015-09-01 8.290 698,395 +5,839 0.85% 5,789,457
2015-09-01 2015-08-28 8.495 692,556 -4,379 0.84% 5,883,394
2015-08-31 2015-08-27 8.838 696,935 -11,678 0.85% 6,159,328
2015-08-27 2015-08-25 8.084 708,613 +9,488 0.86% 5,728,520
2015-08-26 2015-08-24 7.810 699,125 -23,500 0.85% 5,460,231
2015-08-25 2015-08-21 8.701 722,625 +2,919 0.88% 6,287,356
2015-08-24 2015-08-20 9.112 719,706 -1,752 0.88% 6,557,799
2015-08-21 2015-08-19 9.523 721,458 -3,649 0.88% 6,870,323
2015-08-20 2015-08-18 10.071 725,107 -47,292 0.88% 7,302,486
2015-08-19 2015-08-17 10.482 772,399 -5,255 0.94% 8,096,260
2015-08-14 2015-08-12 10.825 777,654 -28,609 0.95% 8,417,727
2015-08-13 2015-08-11 11.167 806,263 -8,758 0.98% 9,003,589
2015-08-12 2015-08-10 11.236 815,021 +5,839 0.99% 9,157,227
2015-08-11 2015-08-07 11.099 809,182 -5,839 0.99% 8,980,749
2015-08-10 2015-08-06 10.962 815,021 +5,109 0.99% 8,933,880
2015-08-07 2015-08-05 11.099 809,912 -5,109 0.99% 8,988,851
2015-08-06 2015-08-04 11.167 815,021 -16,786 0.99% 9,101,390
2015-08-05 2015-08-03 11.030 831,807 -13,137 1.01% 9,174,867
2015-08-04 2015-07-31 11.578 844,944 -4,379 1.03% 9,782,862
2015-08-03 2015-07-30 11.647 849,323 +9,780 1.04% 9,891,750
2015-07-31 2015-07-29 11.921 839,543 +56,926 1.02% 10,007,913
2015-07-30 2015-07-28 11.441 782,617 -3,586 0.95% 8,953,999
2015-07-29 2015-07-27 11.441 786,203 -33,864 0.96% 8,995,027
2015-07-28 2015-07-24 12.537 820,067 +26,712 1.00% 10,281,388
2015-07-27 2015-07-23 12.195 793,355 +12,407 0.97% 9,674,731
2015-07-24 2015-07-22 12.058 780,948 +73,274 0.95% 9,416,426
2015-07-23 2015-07-21 11.852 707,674 +35,413 0.86% 8,387,464
2015-07-22 2015-07-20 13.222 672,261 +27,295 0.82% 8,888,870
2015-07-21 2015-07-17 14.661 644,966 +5,547 0.79% 9,455,879
2015-07-20 2015-07-16 15.689 639,419 +535,973 0.78% 10,031,649
2015-07-17 2015-07-15 15.894 103,446 +10,218 0.88% 1,644,194
2015-07-16 2015-07-14 13.976 93,228 -5,109 0.80% 1,302,950
2015-07-15 2015-07-13 13.222 98,337 -1,168 0.84% 1,300,246
2015-07-14 2015-07-10 12.469 99,505 +438 0.85% 1,240,702
2015-07-13 2015-07-09 12.058 99,067 -2,043 0.85% 1,194,519
2015-07-10 2015-07-08 11.373 101,110 -21,895 0.86% 1,149,883
2015-07-08 2015-07-06 12.058 123,005 -35,295 1.05% 1,483,156
2015-07-07 2015-07-03 12.606 158,300 -6,218 1.35% 1,995,492
2015-07-06 2015-07-02 13.428 164,518 -27,499 1.40% 2,209,128
2015-07-02 2015-06-29 13.633 192,017 +1,664 1.64% 2,617,846
2015-06-30 2015-06-26 14.524 190,353 +29 1.62% 2,764,693
2015-06-26 2015-06-24 15.278 190,324 +1,313 1.62% 2,907,701
2015-06-25 2015-06-23 15.415 189,011 -4,379 1.61% 2,913,540
2015-06-24 2015-06-22 14.935 193,390 -1,459 1.65% 2,888,297
2015-06-23 2015-06-19 15.278 194,849 +48,139 1.66% 2,976,832
2015-06-22 2015-06-18 14.974 146,710 +25,982 1.25% 2,196,870
2015-06-19 2015-06-17 11.191 120,728 -194,112 1.03% 1,351,100
2015-06-18 2015-06-16 10.981 314,840 -1,525 1.03% 3,457,292
2015-06-16 2015-06-12 11.034 316,365 +19,413 1.04% 3,490,660
2015-06-12 2015-06-10 11.401 296,952 +14,465 0.97% 3,385,679
2015-06-11 2015-06-09 11.612 282,487 +1,903 0.92% 3,280,126
2015-06-10 2015-06-08 12.242 280,584 +2,436 0.92% 3,434,936
2015-06-09 2015-06-05 12.452 278,148 -1,526 0.91% 3,463,571
2015-06-08 2015-06-04 12.715 279,674 -990 0.92% 3,556,045
2015-06-05 2015-06-03 12.452 280,664 -11,420 0.92% 3,494,901
2015-06-04 2015-06-02 12.768 292,084 +8 0.96% 3,729,185
2015-06-03 2015-06-01 12.452 292,076 -18,425 0.96% 3,637,006
2015-06-02 2015-05-29 12.400 310,501 +19 1.02% 3,850,125
2015-06-01 2015-05-28 12.400 310,482 -12,105 1.02% 3,849,890
2015-05-29 2015-05-27 12.662 322,587 -456 1.06% 4,084,734
2015-05-28 2015-05-26 13.030 323,043 +10,658 1.06% 4,209,319
2015-05-27 2015-05-22 13.398 312,385 +10,202 1.02% 4,185,335
2015-05-26 2015-05-21 13.135 302,183 +5,709 0.99% 3,969,263
2015-05-21 2015-05-19 14.449 296,474 -6,699 0.97% 4,283,701
2015-05-20 2015-05-18 14.186 303,173 +14,921 0.99% 4,300,848
2015-05-19 2015-05-15 13.923 288,252 -3,700 0.94% 4,013,452
2015-05-18 2015-05-14 12.715 291,952 +3,807 0.96% 3,712,160
2015-05-15 2015-05-13 12.610 288,145 +110 0.94% 3,633,475
2015-05-13 2015-05-11 12.978 288,035 -12,180 0.94% 3,738,024
2015-05-12 2015-05-08 13.135 300,215 +10,658 0.98% 3,943,413
2015-05-11 2015-05-07 13.083 289,557 -21,317 0.95% 3,788,203
2015-05-07 2015-05-05 13.661 310,874 -2,360 1.02% 4,246,759
2015-05-06 2015-05-04 14.186 313,234 -66,310 1.03% 4,443,575
2015-05-05 2015-04-30 12.925 379,544 +5,177 1.24% 4,905,656
2015-05-04 2015-04-29 11.874 374,367 +6,700 1.23% 4,445,349
2015-04-30 2015-04-28 11.927 367,667 -19,581 1.20% 4,385,109
2015-04-29 2015-04-27 11.664 387,248 -10,887 1.27% 4,516,916
2015-04-28 2015-04-24 10.929 398,135 +62,656 1.30% 4,351,045
2015-04-27 2015-04-23 10.666 335,479 -2,893 1.10% 3,578,172
2015-04-24 2015-04-22 10.666 338,372 +3,426 1.11% 3,609,028
2015-04-23 2015-04-21 10.561 334,946 -153 1.10% 3,537,290
2015-04-22 2015-04-20 10.403 335,099 +12,790 1.10% 3,486,087
2015-04-21 2015-04-17 10.823 322,309 -32,203 1.05% 3,488,506
2015-04-20 2015-04-16 11.034 354,512 -58,621 1.16% 3,911,561
2015-04-17 2015-04-15 10.613 413,133 -34,411 1.35% 4,384,712
2015-04-16 2015-04-14 10.088 447,544 +17,586 1.46% 4,514,782
2015-04-15 2015-04-13 9.668 429,958 -21,164 1.41% 4,156,652
2015-04-14 2015-04-10 10.403 451,122 +158,276 1.48% 4,693,092
2015-04-13 2015-04-09 16.288 292,846 +9,516 0.96% 4,769,807
2015-04-10 2015-04-08 15.762 283,330 +2,665 0.93% 4,465,948
2015-04-09 2015-04-02 14.974 280,665 -4,644 0.92% 4,202,744
2015-04-01 2015-03-30 15.500 285,309 +5,710 0.93% 4,422,189
2015-03-31 2015-03-27 15.237 279,599 +5,329 0.92% 4,260,234
2015-03-30 2015-03-26 16.025 274,270 -10,255 0.90% 4,395,193
2015-03-27 2015-03-25 16.025 284,525 +1,827 0.93% 4,559,530
2015-03-26 2015-03-24 14.974 282,698 -1,447 0.93% 4,233,187
2015-03-23 2015-03-19 14.449 284,145 -457 0.93% 4,105,561
2015-03-19 2015-03-17 14.712 284,602 +2,513 0.93% 4,186,931
2015-03-18 2015-03-16 14.974 282,089 -3,807 0.92% 4,224,068
2015-03-17 2015-03-13 15.237 285,896 -989 0.94% 4,356,181
2015-03-16 2015-03-12 15.500 286,885 -3,807 0.94% 4,446,617
2015-03-11 2015-03-09 14.974 290,692 -1,294 0.95% 4,352,891
2015-03-10 2015-03-06 15.500 291,986 -1,523 0.96% 4,525,681
2015-03-09 2015-03-05 16.025 293,509 -1,903 0.96% 4,703,500
2015-03-05 2015-03-03 16.025 295,412 -9,516 0.97% 4,733,995
2015-03-04 2015-03-02 16.025 304,928 -12,562 1.00% 4,886,490
2015-03-03 2015-02-27 16.288 317,490 -11,420 1.04% 5,171,203
2015-03-02 2015-02-26 16.288 328,910 +4,416 1.08% 5,357,209
2015-02-27 2015-02-25 16.550 324,494 +45,755 1.06% 5,370,529
2015-02-26 2015-02-24 17.076 278,739 +12,333 0.91% 4,759,715
2015-02-23 2015-02-16 16.813 266,406 +2,969 0.87% 4,479,132
2015-02-13 2015-02-11 16.813 263,437 -2,284 0.86% 4,429,213
2015-02-12 2015-02-10 17.076 265,721 +2,284 0.87% 4,537,421
2015-01-27 2015-01-23 17.339 263,437 +3,806 1.03% 4,567,626
2015-01-22 2015-01-20 17.339 259,631 -3,806 1.01% 4,501,636
2015-01-21 2015-01-19 17.339 263,437 -2,284 1.03% 4,567,626
2015-01-14 2015-01-12 17.076 265,721 -1 1.04% 4,537,421
2015-01-07 2015-01-05 17.339 265,722 +2,284 1.04% 4,607,245
2015-01-06 2015-01-02 17.864 263,438 +4,415 1.03% 4,706,057
2014-12-30 2014-12-24 17.339 259,023 -1,903 1.01% 4,491,094
2014-12-22 2014-12-18 17.864 260,926 -228 1.02% 4,661,183
2014-12-18 2014-12-16 17.601 261,154 +1,903 1.02% 4,596,649
2014-12-17 2014-12-15 17.864 259,251 -3,426 1.01% 4,631,260
2014-12-12 2014-12-10 17.601 262,677 -837 1.03% 4,623,456
2014-12-11 2014-12-09 17.076 263,514 +12,257 1.03% 4,499,735
2014-12-10 2014-12-08 18.127 251,257 -762 0.98% 4,554,462
2014-12-09 2014-12-05 18.389 252,019 -4,872 0.98% 4,634,482
2014-12-08 2014-12-04 19.440 256,891 -5,862 1.00% 4,994,022
2014-12-05 2014-12-03 18.652 262,753 +2,055 1.03% 4,900,900
2014-12-04 2014-12-02 19.440 260,698 -4,263 1.02% 5,068,031
2014-12-03 2014-12-01 17.601 264,961 +4,568 1.03% 4,663,657
2014-12-02 2014-11-28 18.389 260,393 +3,426 1.02% 4,788,475
2014-12-01 2014-11-27 18.652 256,967 -2,512 1.00% 4,792,979
2014-11-28 2014-11-26 18.127 259,479 -1,371 1.01% 4,703,500
2014-11-26 2014-11-24 18.652 260,850 +1,751 1.02% 4,865,405
2014-11-25 2014-11-21 18.915 259,099 +1,903 1.01% 4,900,812
2014-11-24 2014-11-20 19.703 257,196 -1,065 1.00% 5,067,518
2014-11-17 2014-11-13 18.127 258,261 +5,962 1.01% 4,681,422
2014-11-14 2014-11-12 17.864 252,299 -10,962 0.99% 4,507,070
2014-11-13 2014-11-11 18.652 263,261 +10,658 1.03% 4,910,376
2014-11-12 2014-11-10 19.178 252,603 +21,926 0.99% 4,844,302
2014-11-11 2014-11-07 22.593 230,677 -9,212 0.90% 5,211,618
2014-11-10 2014-11-06 23.381 239,889 +24,590 0.94% 5,608,803
2014-11-07 2014-11-05 22.593 215,299 -5,558 0.84% 4,864,188
2014-11-06 2014-11-04 21.279 220,857 -9,820 0.86% 4,699,656
2014-10-30 2014-10-28 19.966 230,677 -1,904 0.90% 4,605,616
2014-10-29 2014-10-27 19.178 232,581 -3,197 0.91% 4,460,330
2014-10-28 2014-10-24 19.178 235,778 +3,197 0.92% 4,521,640
2014-10-27 2014-10-23 18.389 232,581 -1,903 0.91% 4,277,028
2014-10-23 2014-10-21 18.915 234,484 -5,025 0.92% 4,435,224
2014-10-20 2014-10-16 19.703 239,509 +1,980 0.94% 4,719,032
2014-10-14 2014-10-10 19.966 237,529 +152 0.93% 4,742,421
2014-10-10 2014-10-08 20.491 237,377 -2,132 0.93% 4,864,107
2014-10-09 2014-10-07 19.966 239,509 +2,056 0.94% 4,781,953
2014-10-08 2014-10-06 20.491 237,453 -2,056 0.93% 4,865,664
2014-10-07 2014-10-03 20.228 239,509 +4,111 0.94% 4,844,873
2014-10-06 2014-09-30 19.966 235,398 +3,122 0.92% 4,699,874
2014-10-03 2014-09-29 21.016 232,276 -3,807 0.91% 4,881,622
2014-09-30 2014-09-26 22.067 236,083 -946 0.92% 5,209,714
2014-09-29 2014-09-25 20.491 237,029 -3,425 0.93% 4,856,976
2014-09-23 2014-09-19 20.228 240,454 +3,806 0.94% 4,863,989
2014-09-19 2014-09-17 20.491 236,648 +1,980 0.92% 4,849,169
2014-09-16 2014-09-12 20.491 234,668 +1,522 0.92% 4,808,596
2014-09-15 2014-09-11 20.491 233,146 -1,751 0.91% 4,777,409
2014-09-12 2014-09-10 19.703 234,897 -6,090 1.10% 4,628,162
2014-09-11 2014-09-08 18.915 240,987 -18,083 1.13% 4,558,227
2014-09-10 2014-09-05 19.413 259,070 -16,402 1.21% 5,029,218
2014-09-08 2014-09-04 19.910 275,472 -4,340 1.22% 5,484,742
2014-09-05 2014-09-03 19.910 279,812 -80 1.24% 5,571,153
2014-09-04 2014-09-02 18.915 279,892 -161 1.24% 5,294,108
2014-09-03 2014-09-01 17.919 280,053 -20,090 1.24% 5,018,356
2014-08-29 2014-08-27 18.915 300,143 +4,340 1.33% 5,677,153
2014-08-26 2014-08-22 18.915 295,803 -402 1.31% 5,595,062
2014-08-22 2014-08-20 19.413 296,205 -1,688 1.31% 5,750,105
2014-08-21 2014-08-19 17.670 297,893 +402 1.32% 5,263,897
2014-08-19 2014-08-15 18.168 297,491 -5,721 1.32% 5,404,872
2014-08-18 2014-08-14 18.168 303,212 +3,054 1.35% 5,508,813
2014-08-15 2014-08-13 17.670 300,158 -1,206 1.33% 5,303,921
2014-08-14 2014-08-12 17.919 301,364 +2,411 1.34% 5,400,235
2014-08-13 2014-08-11 17.173 298,953 -5,062 1.33% 5,133,821
2014-08-05 2014-08-01 16.426 304,015 -4,822 1.35% 4,993,760
2014-08-01 2014-07-30 16.675 308,837 -1,905 1.37% 5,149,830
2014-07-31 2014-07-29 16.675 310,742 -3,214 1.38% 5,181,596
2014-07-23 2014-07-21 16.177 313,956 +3,616 1.39% 5,078,914
2014-07-21 2014-07-17 15.928 310,340 -2,009 1.38% 4,943,181
2014-07-18 2014-07-16 15.928 312,349 +1,045 1.39% 4,975,181
2014-07-17 2014-07-15 15.928 311,304 -10,045 1.38% 4,958,536
2014-07-16 2014-07-14 16.426 321,349 -3,617 1.43% 5,278,489
2014-07-15 2014-07-11 15.928 324,966 -482 1.44% 5,176,148
2014-07-11 2014-07-09 15.928 325,448 +8,036 1.44% 5,183,825
2014-07-10 2014-07-08 16.426 317,412 -6,027 1.41% 5,213,820
2014-07-08 2014-07-04 15.928 323,439 +11,170 1.44% 5,151,825
2014-07-07 2014-07-03 15.928 312,269 +8,036 1.39% 4,973,906
2014-06-24 2014-06-20 15.679 304,233 -3,214 1.35% 4,770,189
2014-06-13 2014-06-11 15.431 307,447 -16,152 1.36% 4,744,066
2014-06-12 2014-06-10 15.431 323,599 -643 1.44% 4,993,299
2014-06-11 2014-06-09 15.431 324,242 +401 1.44% 5,003,221
2014-06-10 2014-06-06 15.431 323,841 -3,536 1.44% 4,997,034
2014-06-09 2014-06-05 15.182 327,377 -1,624 1.45% 4,970,119
2014-06-06 2014-06-04 15.182 329,001 -3,053 1.46% 4,994,774
2014-06-05 2014-06-03 14.933 332,054 -14,063 1.47% 4,958,482
2014-06-04 2014-05-30 16.675 346,117 -2,411 1.54% 5,771,471
2014-06-03 2014-05-29 18.666 348,528 -7,876 1.55% 6,505,605
2014-05-30 2014-05-28 14.933 356,404 -40,019 1.58% 5,322,094
2014-05-28 2014-05-26 15.928 396,423 +80 1.76% 6,314,334
2014-05-26 2014-05-22 16.675 396,343 +161 1.76% 6,608,985
2014-05-22 2014-05-20 16.177 396,182 -77 1.76% 6,409,097
2014-05-20 2014-05-16 16.426 396,259 -8,599 1.76% 6,508,963
2014-05-19 2014-05-15 16.675 404,858 +482 1.80% 6,750,972
2014-05-16 2014-05-14 16.177 404,376 -31,421 1.80% 6,541,653
2014-05-15 2014-05-13 15.431 435,797 -8,036 1.93% 6,724,573
2014-05-14 2014-05-12 15.431 443,833 -14 1.97% 6,848,572
2014-05-12 2014-05-08 13.688 443,847 -5,384 1.97% 6,075,538
2014-05-09 2014-05-07 13.439 449,231 -80,360 1.99% 6,037,432
2014-05-08 2014-05-05 13.688 529,591 -55,931 2.35% 7,249,233
2014-05-07 2014-05-02 14.186 585,522 +1,607 2.60% 8,306,285
2014-05-05 2014-04-30 14.435 583,915 +643 2.59% 8,428,812
2014-05-02 2014-04-29 14.933 583,272 +1,527 2.59% 8,709,859
2014-04-30 2014-04-28 15.431 581,745 -3,215 2.58% 8,976,625
2014-04-29 2014-04-25 16.177 584,960 -4,018 2.60% 9,462,988
2014-04-28 2014-04-24 16.675 588,978 +26,117 2.61% 9,821,156
2014-04-14 2014-04-10 16.426 562,861 -8,044 2.50% 9,245,573
2014-04-11 2014-04-09 16.177 570,905 -4,042 2.53% 9,235,618
2014-04-10 2014-04-08 16.177 574,947 +4,018 2.55% 9,301,006
2014-04-08 2014-04-04 16.177 570,929 +6,027 2.53% 9,236,006
2014-04-07 2014-04-03 16.177 564,902 -3,375 2.51% 9,138,506
2014-04-04 2014-04-02 16.675 568,277 +7,795 2.52% 9,475,969
2014-04-03 2014-04-01 16.924 560,482 -6,107 2.49% 9,485,481
2014-04-02 2014-03-31 16.177 566,589 -3,134 2.52% 9,165,797
2014-04-01 2014-03-28 15.928 569,723 +13,259 2.53% 9,074,704
2014-03-31 2014-03-27 15.679 556,464 -1,286 2.47% 8,725,019
2014-03-28 2014-03-26 16.924 557,750 -9,321 2.48% 9,439,245
2014-03-27 2014-03-25 16.177 567,071 -14,947 2.52% 9,173,595
2014-03-26 2014-03-24 16.675 582,018 -12,237 2.58% 9,705,099
2014-03-25 2014-03-21 17.173 594,255 +4,018 2.64% 10,204,946
2014-03-24 2014-03-20 16.924 590,237 -18,001 2.62% 9,989,048
2014-03-21 2014-03-19 17.422 608,238 +402 2.70% 10,596,449
2014-03-19 2014-03-17 18.417 607,836 +3,616 2.70% 11,194,557
2014-03-18 2014-03-14 18.666 604,220 +1,206 2.68% 11,278,338
2014-03-17 2014-03-13 20.657 603,014 -5,947 2.68% 12,456,449
2014-03-14 2014-03-12 21.404 608,961 -241 2.70% 13,033,969
2014-03-12 2014-03-10 21.652 609,202 +2,813 2.70% 13,190,745
2014-03-11 2014-03-07 21.404 606,389 +2,732 2.69% 12,978,919
2014-03-10 2014-03-06 21.901 603,657 +12,777 2.68% 13,220,920
2014-03-07 2014-03-05 20.906 590,880 -1,045 2.62% 12,352,855
2014-03-06 2014-03-04 20.906 591,925 -1,767 2.63% 12,374,701
2014-03-05 2014-03-03 21.155 593,692 -81 2.64% 12,559,400
2014-03-03 2014-02-27 18.666 593,773 +2,572 2.64% 11,083,335
2014-02-28 2014-02-26 18.915 591,201 -3 2.62% 11,182,464
2014-02-27 2014-02-25 18.915 591,204 -3,294 2.62% 11,182,521
2014-02-26 2014-02-24 18.417 594,498 -4,500 2.64% 10,948,910
2014-02-24 2014-02-20 18.915 598,998 -161 2.66% 11,329,943
2014-02-21 2014-02-19 18.666 599,159 -27,724 2.66% 11,183,870
2014-02-20 2014-02-18 18.417 626,883 +2,250 2.78% 11,545,346
2014-02-19 2014-02-17 18.915 624,633 +3,535 2.77% 11,814,824
2014-02-18 2014-02-14 19.661 621,098 -21,456 2.76% 12,211,696
2014-02-17 2014-02-13 19.164 642,554 +48,699 2.85% 12,313,715
2014-02-14 2014-02-12 18.417 593,855 -57,619 2.64% 10,937,067
2014-02-11 2014-02-07 14.435 651,474 +6,831 2.89% 9,404,026
2014-02-10 2014-02-06 14.435 644,643 +321 2.86% 9,305,421
2014-02-05 2014-01-30 14.435 644,322 +643 2.86% 9,300,787
2014-02-04 2014-01-28 14.684 643,679 -7,795 2.86% 9,451,704
2014-01-29 2014-01-27 14.435 651,474 +3,536 2.89% 9,404,026
2014-01-28 2014-01-24 14.186 647,938 -3,214 2.88% 9,191,726
2014-01-27 2014-01-23 14.435 651,152 -3,295 2.89% 9,399,378
2014-01-24 2014-01-22 14.186 654,447 -8,438 2.91% 9,284,063
2014-01-23 2014-01-21 13.937 662,885 +16,313 2.94% 9,238,787
2014-01-21 2014-01-17 14.435 646,572 -2,089 2.87% 9,333,266
2014-01-20 2014-01-16 14.435 648,661 +18,724 2.88% 9,363,421
2014-01-17 2014-01-15 14.435 629,937 +3,214 2.80% 9,093,140
2014-01-16 2014-01-14 14.435 626,723 -7,393 2.78% 9,046,746
2014-01-15 2014-01-13 14.435 634,116 +241 2.81% 9,153,464
2014-01-14 2014-01-10 14.186 633,875 +884 2.81% 8,992,226
2014-01-13 2014-01-09 14.435 632,991 +1,787 2.81% 9,137,224
2014-01-10 2014-01-08 14.435 631,204 +3,616 2.80% 9,111,429
2014-01-09 2014-01-07 14.186 627,588 +6,348 2.79% 8,903,038
2014-01-07 2014-01-03 14.435 621,240 +1,447 2.76% 8,967,599
2014-01-06 2014-01-02 14.186 619,793 -2,331 2.75% 8,792,457
2014-01-03 2013-12-31 14.933 622,124 -6,268 2.76% 9,290,027
2014-01-02 2013-12-27 14.684 628,392 -4,018 2.79% 9,227,231
2013-12-30 2013-12-24 14.186 632,410 +9,161 2.81% 8,971,444
2013-12-23 2013-12-19 13.439 623,249 -8,679 2.77% 8,376,143
2013-12-18 2013-12-16 13.191 631,928 -321 2.81% 8,335,511
2013-12-17 2013-12-13 13.688 632,249 +6,991 2.81% 8,654,452
2013-12-13 2013-12-11 14.186 625,258 -8,438 2.78% 8,869,985
2013-12-12 2013-12-10 14.186 633,696 +9,403 2.81% 8,989,687
2013-12-06 2013-12-04 12.942 624,293 +5,384 2.77% 8,079,427
2013-12-05 2013-12-03 12.344 618,909 -5,625 2.75% 7,640,068
2013-12-04 2013-12-02 12.693 624,534 -31,261 2.77% 7,927,112
2013-12-03 2013-11-29 12.942 655,795 -8,036 2.91% 8,487,117
2013-11-27 2013-11-25 12.942 663,831 -6,027 2.95% 8,591,117
2013-11-18 2013-11-14 12.693 669,858 +4,822 2.97% 8,502,403
2013-11-13 2013-11-11 12.693 665,036 +3,552 2.95% 8,441,198
2013-11-11 2013-11-07 12.942 661,484 -4,018 2.94% 8,560,743
2013-11-08 2013-11-06 13.191 665,502 -2,009 2.95% 8,778,372
2013-11-04 2013-10-31 13.191 667,511 -4,018 2.96% 8,804,872
2013-11-01 2013-10-30 13.191 671,529 +12,215 2.98% 8,857,872
2013-10-30 2013-10-28 13.191 659,314 +12,054 2.93% 8,696,749
2013-10-23 2013-10-21 14.186 647,260 -10,045 2.87% 9,182,108
2013-10-15 2013-10-10 13.439 657,305 +1 2.92% 8,833,838
2013-10-08 2013-10-04 13.688 657,304 +6,027 2.92% 8,997,414
2013-10-04 2013-10-02 13.439 651,277 +402 2.89% 8,752,825
2013-09-26 2013-09-24 13.191 650,875 -5,545 2.89% 8,585,433
2013-09-24 2013-09-19 13.439 656,420 +5,545 2.91% 8,821,944
2013-09-23 2013-09-18 13.191 650,875 +2,893 2.89% 8,585,433
2013-09-12 2013-09-10 12.942 647,982 -4,018 2.88% 8,386,004
2013-09-10 2013-09-06 13.688 652,000 -2,009 2.89% 8,924,811
2013-09-09 2013-09-05 13.191 654,009 -4,018 2.90% 8,626,773
2013-09-06 2013-09-04 13.191 658,027 +13,500 2.92% 8,679,772
2013-09-05 2013-09-03 13.422 644,527 -48,643 2.86% 8,650,852
2013-09-04 2013-09-02 13.191 693,170 -3,198 2.86% 9,143,330
2013-09-02 2013-08-29 13.422 696,368 -3,111 2.87% 9,346,663
2013-08-30 2013-08-28 13.191 699,479 +5,390 2.89% 9,226,549
2013-08-29 2013-08-27 13.885 694,089 -1,296 2.86% 9,637,318
2013-08-28 2013-08-26 13.653 695,385 -10,803 2.87% 9,494,391
2013-08-27 2013-08-23 13.653 706,188 +1,642 2.91% 9,641,889
2013-08-26 2013-08-22 14.116 704,546 +50,213 2.91% 9,945,553
2013-08-23 2013-08-21 13.191 654,333 +27,224 2.70% 8,631,046
2013-08-22 2013-08-20 12.496 627,109 -4,321 2.59% 7,836,580
2013-08-21 2013-08-19 12.959 631,430 +51,423 2.61% 8,182,820
2013-08-20 2013-08-16 12.034 580,007 +1,642 2.39% 6,979,533
2013-08-05 2013-08-01 11.432 578,365 +3,111 2.39% 6,611,785
2013-07-31 2013-07-29 11.062 575,254 +2,679 2.37% 6,363,225
2013-07-17 2013-07-15 11.108 572,575 +864 2.36% 6,360,092
2013-07-10 2013-07-08 11.339 571,711 +19,014 2.36% 6,482,797
2013-07-09 2013-07-05 11.200 552,697 -5,877 2.28% 6,190,450
2013-07-08 2013-07-04 11.062 558,574 +3,025 2.31% 6,178,718
2013-07-04 2013-07-02 10.923 555,549 -2,593 2.29% 6,068,120
2013-06-17 2013-06-13 10.321 558,142 -3,630 2.30% 5,760,621
2013-06-06 2013-06-04 10.691 561,772 +2,506 2.32% 6,006,090
2013-06-03 2013-05-30 10.738 559,266 -4,321 2.31% 6,005,182
2013-05-27 2013-05-23 10.876 563,587 +194,457 2.33% 6,129,832
2013-05-14 2013-05-10 10.460 369,130 -6,655 1.52% 3,861,069
2013-05-13 2013-05-09 10.506 375,785 -86 1.55% 3,948,072
2013-05-07 2013-05-03 10.182 375,871 +172 1.55% 3,827,201
2013-04-26 2013-04-24 10.367 375,699 -5,617 1.55% 3,895,003
2013-04-24 2013-04-22 10.182 381,316 +4,494 1.57% 3,882,643
2013-04-18 2013-04-16 10.090 376,822 +3,889 1.56% 3,802,003
2013-04-10 2013-04-08 9.997 372,933 -2,161 1.54% 3,728,244
2013-04-09 2013-04-05 10.043 375,094 -3,975 1.55% 3,767,208
2013-04-05 2013-04-02 10.691 379,069 -4,321 1.56% 4,052,752
2013-03-25 2013-03-21 10.691 383,390 +6,654 1.58% 4,098,949
2013-03-21 2013-03-19 11.108 376,736 -173 1.56% 4,184,737
2013-03-20 2013-03-18 10.691 376,909 -432 1.56% 4,029,659
2013-03-18 2013-03-14 11.200 377,341 -6,482 1.56% 4,226,386
2013-03-15 2013-03-13 10.969 383,823 +5,186 1.58% 4,210,165
2013-03-14 2013-03-12 11.339 378,637 -6,741 1.56% 4,293,475
2013-03-12 2013-03-08 11.339 385,378 +4,407 1.59% 4,369,913
2013-03-11 2013-03-07 10.923 380,971 +3,630 1.57% 4,161,249
2013-02-21 2013-02-19 11.108 377,341 +2,161 1.56% 4,191,457
2013-02-19 2013-02-15 11.802 375,180 -10,630 1.55% 4,427,919
2013-02-18 2013-02-14 10.367 385,810 -3,025 1.59% 3,999,828
2013-02-04 2013-01-31 10.275 388,835 -4,581 1.60% 3,995,196
2013-01-30 2013-01-28 9.997 393,416 +778 1.62% 3,933,014
2013-01-29 2013-01-25 10.506 392,638 +1,988 1.62% 4,125,133
2013-01-28 2013-01-24 10.784 390,650 -2,161 1.61% 4,212,729
2013-01-22 2013-01-18 10.552 392,811 +2,161 1.62% 4,145,131
2013-01-18 2013-01-16 10.275 390,650 -52 1.61% 4,013,845
2013-01-14 2013-01-10 9.951 390,702 +2,122 1.61% 3,887,799
2013-01-11 2013-01-09 10.090 388,580 -80 1.60% 3,920,638
2013-01-10 2013-01-08 9.951 388,660 +4,321 1.60% 3,867,480
2013-01-08 2013-01-04 9.164 384,339 -6,482 1.59% 3,522,082
2013-01-07 2013-01-03 9.442 390,821 -20,137 1.61% 3,690,012
2012-12-27 2012-12-20 8.840 410,958 -4,580 1.70% 3,632,876
2012-12-18 2012-12-14 8.655 415,538 +2,160 1.72% 3,596,434
2012-12-10 2012-12-06 8.840 413,378 -2,160 1.71% 3,654,269
2012-11-28 2012-11-26 9.071 415,538 +86 1.72% 3,769,525
2012-11-27 2012-11-23 8.979 415,452 +1,815 1.71% 3,730,288
2012-11-26 2012-11-22 8.933 413,637 +86 1.71% 3,694,847
2012-11-23 2012-11-21 8.979 413,551 +4,494 1.71% 3,713,219
2012-11-22 2012-11-20 8.979 409,057 +4,322 1.69% 3,672,868
2012-11-21 2012-11-19 9.025 404,735 -1,297 1.67% 3,652,794
2012-11-19 2012-11-15 8.933 406,032 -605 1.68% 3,626,915
2012-11-16 2012-11-14 9.071 406,637 -2,592 1.68% 3,688,780
2012-11-15 2012-11-13 8.840 409,229 -865 1.69% 3,617,592
2012-11-14 2012-11-12 8.886 410,094 -2 1.69% 3,644,218
2012-11-12 2012-11-08 9.025 410,096 -8,642 1.69% 3,701,177
2012-10-31 2012-10-29 8.331 418,738 -64 1.73% 3,488,467
2012-10-29 2012-10-25 8.516 418,802 +259 1.73% 3,566,534
2012-10-26 2012-10-24 8.516 418,543 +13,569 1.73% 3,564,328
2012-10-25 2012-10-22 8.701 404,974 +6,482 1.67% 3,523,747
2012-10-24 2012-10-19 8.609 398,492 -864 1.64% 3,430,460
2012-10-22 2012-10-18 8.794 399,356 +5,358 1.65% 3,511,831
2012-10-19 2012-10-17 8.609 393,998 +9,593 1.63% 3,391,773
2012-10-04 2012-09-28 8.516 384,405 +3,889 1.59% 3,273,608
2012-10-03 2012-09-27 8.423 380,516 +433 1.57% 3,205,266
2012-09-10 2012-09-06 8.529 380,083 -40,651 1.57% 3,241,900
2012-08-29 2012-08-27 8.780 420,734 +957 1.57% 3,694,179
2012-08-16 2012-08-14 8.780 419,777 +669 1.57% 3,685,776
2012-08-08 2012-08-06 8.739 419,108 -191 1.56% 3,662,379
2012-07-30 2012-07-26 8.780 419,299 -4,688 1.56% 3,681,579
2012-07-27 2012-07-25 8.780 423,987 -4,783 1.58% 3,722,741
2012-07-23 2012-07-19 9.407 428,770 -2,392 1.60% 4,033,647
2012-07-18 2012-07-16 9.198 431,162 -6,697 1.61% 3,966,013
2012-07-13 2012-07-11 8.864 437,859 -2,391 1.63% 3,881,157
2012-07-11 2012-07-09 8.655 440,250 -11,959 1.64% 3,810,314
2012-07-05 2012-07-03 8.070 452,209 -28,606 1.69% 3,649,115
2012-06-13 2012-06-11 7.860 480,815 -17,890 1.79% 3,779,435
2012-06-12 2012-06-08 7.860 498,705 -4,783 1.86% 3,920,059
2012-06-11 2012-06-07 8.279 503,488 -34,250 1.88% 4,168,169
2012-05-29 2012-05-25 8.028 537,738 -10,332 2.01% 4,316,810
2012-05-28 2012-05-24 7.986 548,070 -11,480 2.04% 4,376,838
2012-05-24 2012-05-22 7.777 559,550 -9,567 2.09% 4,351,539
2012-05-23 2012-05-21 7.693 569,117 -9,567 2.12% 4,378,349
2012-05-22 2012-05-18 7.819 578,684 -956 2.16% 4,524,537
2012-05-18 2012-05-16 7.944 579,640 -3,157 2.16% 4,604,717
2012-05-17 2012-05-15 7.944 582,797 -8,228 2.17% 4,629,797
2012-05-16 2012-05-14 8.362 591,025 -6,314 2.20% 4,942,275
2012-05-15 2012-05-11 8.739 597,339 -6,697 2.23% 5,219,852
2012-05-14 2012-05-10 8.488 604,036 +957 2.25% 5,126,841
2012-05-11 2012-05-09 8.446 603,079 -15,020 2.25% 5,093,503
2012-05-10 2012-05-08 8.739 618,099 -2,392 2.30% 5,401,263
2012-05-09 2012-05-07 8.697 620,491 -7,175 2.31% 5,396,222
2012-05-07 2012-05-03 9.366 627,666 -23,917 2.34% 5,878,515
2012-05-04 2012-05-02 9.366 651,583 -13,482 2.43% 6,102,514
2012-04-26 2012-04-24 9.198 665,065 -11,958 2.48% 6,117,554
2012-04-25 2012-04-23 8.948 677,023 -11,959 2.52% 6,057,706
2012-04-24 2012-04-20 8.948 688,982 +96 2.57% 6,164,710
2012-04-18 2012-04-16 9.366 688,886 -4,784 2.57% 6,451,882
2012-04-16 2012-04-12 9.700 693,670 -4,783 2.59% 6,728,712
2012-04-05 2012-04-02 9.198 698,453 -5,740 2.60% 6,424,671
2012-03-29 2012-03-27 10.453 704,193 -11,959 2.63% 7,360,761
2012-03-28 2012-03-26 9.617 716,152 -12,245 2.67% 6,886,905
2012-03-27 2012-03-23 9.617 728,397 -11,959 2.72% 7,004,659
2012-03-26 2012-03-22 9.784 740,356 -19,134 2.76% 7,243,484
2012-03-23 2012-03-21 9.742 759,490 -9,091 2.83% 7,398,931
2012-03-22 2012-03-20 10.160 768,581 -1,244 2.87% 7,808,848
2012-03-20 2012-03-16 10.453 769,825 -20,378 2.87% 8,046,797
2012-03-16 2012-03-14 10.871 790,203 -12,054 2.95% 8,590,195
2012-03-15 2012-03-13 10.871 802,257 -6,697 2.99% 8,721,233
2012-03-14 2012-03-12 10.871 808,954 -3,922 3.02% 8,794,035
2012-03-12 2012-03-08 11.289 812,876 -11,863 3.03% 9,176,543
2012-03-09 2012-03-07 10.871 824,739 -4,688 3.08% 8,965,632
2012-03-08 2012-03-06 11.080 829,427 +7,271 3.09% 9,189,991
2012-03-07 2012-03-05 11.498 822,156 -4,209 3.07% 9,453,180
2012-03-06 2012-03-02 11.916 826,365 -7,558 3.08% 9,847,088
2012-03-05 2012-03-01 11.707 833,923 -18,177 3.11% 9,762,814
2012-03-02 2012-02-29 11.498 852,100 -2,009 3.18% 9,797,478
2012-03-01 2012-02-28 11.707 854,109 +16,933 3.18% 9,999,133
2012-02-29 2012-02-27 11.916 837,176 -14,159 3.12% 9,975,913
2012-02-28 2012-02-24 12.125 851,335 -26,500 3.17% 10,322,610
2012-02-27 2012-02-23 12.543 877,835 -1,626 3.27% 11,010,960
2012-02-24 2012-02-22 11.289 879,461 +861 3.28% 9,928,220
2012-02-22 2012-02-20 11.080 878,600 -8,899 3.28% 9,734,824
2012-02-21 2012-02-17 10.662 887,499 -287 3.31% 9,462,352
2012-02-20 2012-02-16 10.871 887,786 +392 3.31% 9,651,008
2012-02-17 2012-02-15 10.871 887,394 +26,117 3.31% 9,646,746
2012-02-14 2012-02-10 10.871 861,277 +16,073 3.21% 9,362,832
2012-02-13 2012-02-09 11.498 845,204 +4,687 3.15% 9,718,187
2012-02-10 2012-02-08 11.498 840,517 -38,363 3.13% 9,664,296
2012-02-09 2012-02-07 10.662 878,880 -80,552 3.28% 9,370,457
2012-02-08 2012-02-06 9.700 959,432 +28,509 3.58% 9,306,646
2012-02-07 2012-02-03 9.617 930,923 +8,993 3.47% 8,952,259
2012-02-06 2012-02-02 9.198 921,930 +287 3.44% 8,480,309
2012-02-03 2012-02-01 9.157 921,643 -2,296 3.44% 8,439,134
2012-02-02 2012-01-31 9.115 923,939 -5,932 3.45% 8,421,526
2012-01-27 2012-01-20 8.864 929,871 +7,175 3.47% 8,242,322
2012-01-26 2012-01-19 9.282 922,696 -8,801 3.44% 8,564,512
2012-01-13 2012-01-11 8.822 931,497 -4,784 3.47% 8,217,788
2012-01-12 2012-01-10 9.031 936,281 -2,296 3.49% 8,455,728
2012-01-11 2012-01-09 8.780 938,577 -3,348 3.50% 8,241,006
2012-01-10 2012-01-06 8.989 941,925 +2,870 3.51% 8,467,317
2012-01-09 2012-01-05 9.240 939,055 -1,818 3.50% 8,677,095
2012-01-06 2012-01-04 9.282 940,873 +383 3.51% 8,733,232
2012-01-05 2012-01-03 9.407 940,490 +21,047 3.51% 8,847,646
2012-01-04 2011-12-30 9.826 919,443 +13,872 3.43% 9,034,075
2012-01-03 2011-12-29 9.533 905,571 +4,018 3.38% 8,632,734
2011-12-30 2011-12-28 9.951 901,553 -7,653 3.36% 8,971,380
2011-12-29 2011-12-23 9.993 909,206 -48,409 3.39% 9,085,550
2011-12-28 2011-12-22 9.533 957,615 -51,565 3.57% 9,128,866
2011-12-22 2011-12-20 9.157 1,009,180 -96 3.76% 9,240,677
2011-12-15 2011-12-13 8.362 1,009,276 -4,783 3.76% 8,439,777
2011-12-12 2011-12-08 8.780 1,014,059 +48 3.78% 8,903,762
2011-11-30 2011-11-28 9.240 1,014,011 -956 3.78% 9,369,706
2011-11-23 2011-11-21 9.324 1,014,967 -19,420 3.78% 9,463,413
2011-11-17 2011-11-15 8.906 1,034,387 +574 3.86% 9,211,995
2011-11-10 2011-11-08 9.115 1,033,813 +956 3.85% 9,423,007
2011-11-01 2011-10-28 9.073 1,032,857 +2,392 3.85% 9,371,108
2011-10-31 2011-10-27 8.780 1,030,465 -11,480 3.84% 9,047,812
2011-10-28 2011-10-26 8.404 1,041,945 +6,792 3.89% 8,756,527
2011-10-26 2011-10-24 8.153 1,035,153 -11,958 3.86% 8,439,762
2011-10-25 2011-10-21 8.111 1,047,111 -9,759 3.90% 8,493,476
2011-10-24 2011-10-20 7.944 1,056,870 -2,391 3.94% 8,395,879
2011-10-21 2011-10-19 7.944 1,059,261 +7,366 3.95% 8,414,874
2011-10-20 2011-10-18 7.735 1,051,895 +3,349 3.92% 8,136,453
2011-10-19 2011-10-17 8.195 1,048,546 -3,253 3.91% 8,592,798
2011-10-18 2011-10-14 8.279 1,051,799 -9,663 3.92% 8,707,409
2011-10-17 2011-10-13 8.195 1,061,462 +4,305 3.96% 8,698,644
2011-10-13 2011-10-11 7.944 1,057,157 +383 3.94% 8,398,159
2011-10-07 2011-10-04 7.526 1,056,774 -2,392 3.94% 7,953,269
2011-10-06 2011-10-03 7.735 1,059,166 -21,142 3.95% 8,192,695
2011-09-30 2011-09-27 8.362 1,080,308 -479 4.03% 9,033,761
2011-09-28 2011-09-26 8.279 1,080,787 -11,958 4.03% 8,947,389
2011-09-27 2011-09-23 8.571 1,092,745 +1,339 4.07% 9,366,206
2011-09-26 2011-09-22 8.989 1,091,406 -3,253 4.07% 9,811,058
2011-09-22 2011-09-20 9.826 1,094,659 -4,209 4.08% 10,755,677
2011-09-19 2011-09-15 9.198 1,098,868 -574 4.10% 10,107,860
2011-09-16 2011-09-14 8.697 1,099,442 -1,531 4.10% 9,561,514
2011-09-15 2011-09-12 8.989 1,100,973 +1,531 4.11% 9,897,059
2011-09-14 2011-09-09 9.366 1,099,442 -2,679 4.10% 10,297,016
2011-09-12 2011-09-08 9.658 1,102,121 +7,462 4.11% 10,644,672
2011-09-09 2011-09-07 9.951 1,094,659 -669 4.08% 10,892,983
2011-09-08 2011-09-06 9.324 1,095,328 -1,531 4.08% 10,212,688
2011-09-06 2011-09-02 10.035 1,096,859 +4,114 4.09% 11,006,597
2011-09-05 2011-09-01 10.411 1,092,745 +2,678 4.07% 11,376,514
2011-09-02 2011-08-31 10.453 1,090,067 -1,913 4.06% 11,394,210
2011-08-30 2011-08-26 10.244 1,091,980 -89,141 4.07% 11,185,922
2011-08-29 2011-08-25 10.244 1,181,121 -8,796 4.07% 12,099,056
2011-08-25 2011-08-23 10.244 1,189,917 +5,485 4.10% 12,189,160
2011-08-24 2011-08-22 10.050 1,184,432 -12,728 4.08% 11,904,049
2011-08-23 2011-08-19 10.630 1,197,160 +7,347 4.13% 12,726,123
2011-08-22 2011-08-18 10.437 1,189,813 -104 4.10% 12,418,059
2011-08-19 2011-08-17 10.244 1,189,917 +8,279 4.10% 12,189,160
2011-08-18 2011-08-16 10.437 1,181,638 +10,513 4.07% 12,332,736
2011-08-17 2011-08-15 10.437 1,171,125 +7,864 4.04% 12,223,012
2011-08-16 2011-08-12 10.437 1,163,261 +4,139 4.01% 12,140,936
2011-08-15 2011-08-11 10.050 1,159,122 +23,807 4.00% 11,649,673
2011-08-12 2011-08-10 10.244 1,135,315 -24,936 3.91% 11,629,833
2011-08-11 2011-08-09 9.857 1,160,251 +2,069 4.00% 11,436,769
2011-08-10 2011-08-08 10.244 1,158,182 +5,174 3.99% 11,864,076
2011-08-09 2011-08-05 10.630 1,153,008 +18,936 3.97% 12,256,776
2011-08-05 2011-08-03 11.210 1,134,072 +7,761 3.91% 12,713,053
2011-08-04 2011-08-02 11.597 1,126,311 +4,139 3.88% 13,061,433
2011-08-03 2011-08-01 11.597 1,122,172 +1,863 3.87% 13,013,434
2011-08-02 2011-07-29 11.597 1,120,309 +7,605 3.86% 12,991,830
2011-08-01 2011-07-28 11.790 1,112,704 +5,537 3.84% 13,118,698
2011-07-29 2011-07-27 11.983 1,107,167 +13,452 3.82% 13,267,407
2011-07-28 2011-07-26 11.983 1,093,715 +29,284 3.77% 13,106,209
2011-07-27 2011-07-25 11.597 1,064,431 +10,348 3.67% 12,343,832
2011-07-26 2011-07-22 11.790 1,054,083 -39,322 3.63% 12,427,560
2011-07-25 2011-07-21 11.790 1,093,405 +16,040 3.77% 12,891,164
2011-07-22 2011-07-20 11.597 1,077,365 +6,208 3.71% 12,493,823
2011-07-21 2011-07-19 11.790 1,071,157 +9,106 3.69% 12,628,862
2011-07-20 2011-07-18 11.790 1,062,051 +10,141 3.66% 12,521,503
2011-07-13 2011-07-11 11.983 1,051,910 +11,176 3.63% 12,605,251
2011-07-12 2011-07-08 12.176 1,040,734 +8,382 3.59% 12,672,478
2011-07-11 2011-07-07 12.176 1,032,352 -13,453 3.56% 12,570,414
2011-07-08 2011-07-06 11.983 1,045,805 +13,246 3.61% 12,532,094
2011-07-07 2011-07-05 11.790 1,032,559 -621 3.56% 12,173,794
2011-07-06 2011-07-04 11.983 1,033,180 +9,856 3.56% 12,380,806
2011-07-05 2011-06-30 11.983 1,023,324 -28,564 3.53% 12,262,700
2011-07-04 2011-06-29 11.210 1,051,888 -10,658 3.63% 11,791,763
2011-06-30 2011-06-28 10.630 1,062,546 -12,728 3.66% 11,295,141
2011-06-15 2011-06-13 10.630 1,075,274 -414 3.71% 11,430,443
2011-06-13 2011-06-09 10.824 1,075,688 -1,448 3.71% 11,642,751
2011-06-10 2011-06-08 11.210 1,077,136 +6,726 3.71% 12,074,795
2011-06-09 2011-06-07 11.403 1,070,410 -1,035 3.69% 12,206,282
2011-06-08 2011-06-03 11.790 1,071,445 +3,829 3.69% 12,632,257
2011-06-07 2011-06-02 11.597 1,067,616 +18,522 3.68% 12,380,767
2011-06-03 2011-06-01 12.176 1,049,094 -37,355 3.62% 12,774,273
2011-06-01 2011-05-30 11.017 1,086,449 +13,866 3.75% 11,969,209
2011-05-31 2011-05-27 11.403 1,072,583 -311 3.70% 12,231,062
2011-05-30 2011-05-26 12.563 1,072,894 -10,658 3.70% 13,478,806
2011-05-27 2011-05-25 9.857 1,083,552 +162 3.74% 10,680,736
2011-05-25 2011-05-23 10.437 1,083,390 +2,380 3.73% 11,307,324
2011-05-24 2011-05-20 10.824 1,081,010 -517 3.73% 11,700,353
2011-05-23 2011-05-19 11.017 1,081,527 -621 3.73% 11,914,984
2011-05-20 2011-05-18 11.403 1,082,148 +2,587 3.73% 12,340,135
2011-05-19 2011-05-17 10.630 1,079,561 -2,587 3.72% 11,476,015
2011-05-18 2011-05-16 10.630 1,082,148 -5,795 3.73% 11,503,516
2011-05-17 2011-05-13 11.017 1,087,943 +3,208 3.75% 11,985,668
2011-05-16 2011-05-12 11.017 1,084,735 +1,966 3.74% 11,950,326
2011-05-13 2011-05-11 11.403 1,082,769 -1,449 3.73% 12,347,217
2011-05-12 2011-05-09 11.403 1,084,218 -7,776 3.74% 12,363,740
2011-05-11 2011-05-06 11.403 1,091,994 -414 3.76% 12,452,413
2011-05-09 2011-05-05 11.017 1,092,408 -1,035 3.77% 12,034,858
2011-05-06 2011-05-04 11.210 1,093,443 -23,489 3.77% 12,257,598
2011-05-05 2011-05-03 11.790 1,116,932 -73,884 3.85% 13,168,546
2011-05-04 2011-04-29 11.983 1,190,816 +46,565 4.11% 14,269,790
2011-05-03 2011-04-28 12.370 1,144,251 -31,959 3.94% 14,154,108
2011-04-29 2011-04-27 12.563 1,176,210 +76,367 4.05% 14,776,768
2011-04-28 2011-04-26 11.983 1,099,843 +26,594 3.79% 13,179,642
2011-04-27 2011-04-21 12.950 1,073,249 -17,617 3.70% 13,898,135
2011-04-26 2011-04-20 13.143 1,090,866 +1,448 3.76% 14,337,108
2011-04-21 2011-04-19 13.529 1,089,418 +8,486 3.76% 14,739,197
2011-04-20 2011-04-18 13.916 1,080,932 -43,047 3.73% 15,042,226
2011-04-19 2011-04-15 13.336 1,123,979 -108,652 3.87% 14,989,548
2011-04-18 2011-04-14 12.370 1,232,631 -143,628 4.25% 15,247,348
2011-04-15 2011-04-13 13.143 1,376,259 +3,932 4.74% 18,087,991
2011-04-14 2011-04-12 13.529 1,372,327 +739 4.73% 18,566,793
2011-04-13 2011-04-11 14.882 1,371,588 +1,356,101 4.73% 20,412,474
2011-04-12 2011-04-08 16.235 15,487 -1,294 0.48% 251,436
2011-04-08 2011-04-06 20.101 16,781 -2,587 0.52% 337,312
2011-04-07 2011-04-04 21.647 19,368 -200,767 0.60% 419,261
2011-03-23 2011-03-21 41.748 220,135 +198,121 6.83% 9,190,182
2011-03-22 2011-03-18 38.655 22,014 -4,340 0.68% 850,962
2011-03-21 2011-03-17 28.992 26,354 -1,164 0.82% 764,045
2011-03-18 2011-03-16 28.605 27,518 +388 0.85% 787,154
2011-03-17 2011-03-15 29.378 27,130 +1,423 0.84% 797,030
2011-03-16 2011-03-14 31.311 25,707 +957 0.80% 804,911
2011-03-15 2011-03-11 33.244 24,750 -6,566 0.77% 822,782
2011-03-14 2011-03-10 18.898 31,316 +394 0.97% 591,817
2011-03-11 2011-03-09 18.709 30,922 -92,213 0.96% 578,528
2011-03-10 2011-03-08 18.898 123,135 +2,117 0.93% 2,327,035
2011-03-09 2011-03-07 18.615 121,018 -17 0.92% 2,252,722
2011-03-07 2011-03-03 19.182 121,035 -1,058 0.92% 2,321,659
2011-03-04 2011-03-02 19.560 122,093 +1,460 0.93% 2,388,100
2011-03-03 2011-03-01 18.615 120,633 +1,659 0.91% 2,245,555
2011-03-02 2011-02-28 19.087 118,974 +2,561 0.90% 2,270,883
2011-02-25 2011-02-23 20.599 116,413 -424 0.88% 2,398,001
2011-02-24 2011-02-22 21.072 116,837 -3,810 0.89% 2,461,935
2011-02-21 2011-02-17 21.827 120,647 -21 0.92% 2,633,419
2011-02-17 2011-02-15 22.489 120,668 +826 0.92% 2,713,692
2011-02-15 2011-02-11 22.583 119,842 +3,408 0.91% 2,706,440
2011-02-14 2011-02-10 24.095 116,434 +662 0.88% 2,805,507
2011-02-11 2011-02-09 23.623 115,772 -19,992 0.88% 2,734,859
2011-02-10 2011-02-08 20.127 135,764 -1,122 1.03% 2,732,471
2011-02-09 2011-02-07 18.804 136,886 -6,777 1.04% 2,573,970
2011-02-08 2011-02-02 17.670 143,663 +14,376 1.09% 2,538,505
2011-02-07 2011-01-31 28.820 129,287 +965 0.98% 3,726,028
2011-01-31 2011-01-27 28.820 128,322 -2,964 0.97% 3,698,217
2011-01-28 2011-01-26 28.347 131,286 -541 1.00% 3,721,612
2011-01-26 2011-01-24 29.292 131,827 +423 1.00% 3,861,513
2011-01-25 2011-01-21 28.820 131,404 +1,715 1.00% 3,787,039
2011-01-24 2011-01-20 29.292 129,689 +931 0.98% 3,798,886
2011-01-19 2011-01-17 29.292 128,758 +1,376 0.98% 3,771,615
2011-01-14 2011-01-12 29.765 127,382 -472 0.97% 3,791,491
2011-01-13 2011-01-11 30.237 127,854 +275 0.97% 3,865,945
2011-01-11 2011-01-07 30.710 127,579 +3,069 0.97% 3,917,906
2011-01-10 2011-01-06 30.710 124,510 +5,165 0.94% 3,823,658
2011-01-07 2011-01-05 30.237 119,345 -604 0.91% 3,608,657
2011-01-06 2011-01-04 31.182 119,949 +2,117 0.91% 3,740,262
2011-01-05 2011-01-03 31.655 117,832 +475 0.89% 3,729,920
2011-01-04 2010-12-31 30.237 117,357 +21 0.89% 3,548,546
2011-01-03 2010-12-29 30.710 117,336 -8,699 0.89% 3,603,347
2010-12-30 2010-12-28 31.182 126,035 +550 0.96% 3,930,036
2010-12-29 2010-12-24 32.599 125,485 +2,201 0.95% 4,090,744
2010-12-22 2010-12-20 30.237 123,284 -635 0.94% 3,727,761
2010-12-21 2010-12-17 30.237 123,919 +635 0.94% 3,746,962
2010-12-20 2010-12-16 28.347 123,284 -2,117 0.94% 3,494,776
2010-12-09 2010-12-07 30.710 125,401 -1,476 0.95% 3,851,020
2010-12-07 2010-12-03 32.127 126,877 +2,752 0.96% 4,076,179
2010-12-06 2010-12-02 33.072 124,125 +10,223 0.94% 4,105,052
2010-12-03 2010-12-01 33.072 113,902 -8 0.86% 3,766,958
2010-12-02 2010-11-30 33.072 113,910 -21 0.86% 3,767,223
2010-12-01 2010-11-29 33.072 113,931 +1,016 0.86% 3,767,917
2010-11-29 2010-11-25 34.962 112,915 +2,328 0.86% 3,947,706
2010-11-26 2010-11-24 34.962 110,587 +17,652 0.84% 3,866,315
2010-11-25 2010-11-23 37.324 92,935 +678 0.70% 3,468,709
2010-11-24 2010-11-22 41.104 92,257 -2,903 0.70% 3,792,102
2010-11-23 2010-11-19 41.576 95,160 +1,132 0.72% 3,956,385
2010-11-22 2010-11-18 42.521 94,028 -2,459 0.71% 3,998,169
2010-11-18 2010-11-16 47.246 96,487 -1,963 0.73% 4,558,587
2010-11-17 2010-11-15 47.246 98,450 +74,839 0.75% 4,651,330
2010-11-10 2010-11-08 51.970 23,611 -4,233 0.40% 1,227,068
2010-11-09 2010-11-05 51.970 27,844 +2 0.47% 1,447,057
2010-11-08 2010-11-04 51.970 27,842 +381 0.47% 1,446,953
2010-11-03 2010-11-01 51.970 27,461 -233 0.46% 1,427,153
2010-11-02 2010-10-29 50.080 27,694 -1,037 0.47% 1,386,925
2010-10-28 2010-10-26 51.970 28,731 -21 0.48% 1,493,155
2010-10-18 2010-10-14 59.529 28,752 -635 0.48% 1,711,591
2010-10-15 2010-10-13 59.529 29,387 +5,275 0.49% 1,749,392
2010-10-12 2010-10-08 55.750 24,112 +1,058 0.41% 1,344,240
2010-10-11 2010-10-07 52.915 23,054 +473 0.39% 1,219,904
2010-10-04 2010-09-29 46.301 22,581 -1,955 0.38% 1,045,516
2010-09-29 2010-09-27 46.301 24,536 -423 0.41% 1,136,034
2010-09-14 2010-09-10 45.356 24,959 -8 0.42% 1,132,035
2010-08-27 2010-08-25 44.411 24,967 -797 0.42% 1,108,806
2010-08-05 2010-08-03 48.531 25,764 -11 0.42% 1,250,365
2010-07-23 2010-07-21 47.616 25,775 -1,092 0.42% 1,227,297
2010-07-21 2010-07-19 45.327 26,867 -327 0.44% 1,217,789
2010-07-13 2010-07-09 45.784 27,194 -809 0.44% 1,245,061
2010-07-09 2010-07-07 44.869 28,003 -21 0.46% 1,256,459
2010-07-08 2010-07-06 43.495 28,024 -1,092 0.46% 1,218,909
2010-06-25 2010-06-23 43.037 29,116 -263 0.47% 1,253,075
2010-06-24 2010-06-22 43.953 29,379 +2,185 0.48% 1,291,296
2010-06-09 2010-06-07 44.411 27,194 -525 0.44% 1,207,709
2010-05-27 2010-05-25 44.869 27,719 +525 0.45% 1,243,716
2010-05-10 2010-05-06 46.700 27,194 -219 0.44% 1,269,962
2010-05-04 2010-04-30 49.447 27,413 -109 0.45% 1,355,495
2010-04-29 2010-04-27 51.279 27,522 -655 0.45% 1,411,288
2010-04-23 2010-04-21 53.110 28,177 -655 0.46% 1,496,478
2010-04-20 2010-04-16 54.941 28,832 -70 0.47% 1,584,067
2010-04-13 2010-04-09 53.110 28,902 -6 0.47% 1,534,982
2010-04-01 2010-03-30 54.026 28,908 -240 0.47% 1,561,772
2010-03-29 2010-03-25 54.026 29,148 +655 0.48% 1,574,738
2010-03-26 2010-03-24 54.941 28,493 -1,182 0.46% 1,565,442
2010-03-25 2010-03-23 50.363 29,675 -23 0.48% 1,494,517
2010-03-24 2010-03-22 50.363 29,698 -88 0.48% 1,495,676
2010-03-18 2010-03-16 50.363 29,786 -1,092 0.49% 1,500,108
2010-03-03 2010-03-01 52.194 30,878 +1,092 0.50% 1,611,653
2010-02-25 2010-02-23 47.616 29,786 -524 0.49% 1,418,284
2010-02-08 2010-02-04 46.700 30,310 +524 0.49% 1,415,480
2010-02-04 2010-02-02 47.616 29,786 -52 0.49% 1,418,284
2010-02-03 2010-02-01 47.616 29,838 -372 0.49% 1,420,760
2010-01-28 2010-01-26 49.447 30,210 -218 0.49% 1,493,798
2010-01-26 2010-01-22 52.194 30,428 -1,092 0.50% 1,588,166
2010-01-25 2010-01-21 54.026 31,520 -546 0.51% 1,702,887
2010-01-22 2010-01-20 54.941 32,066 -328 0.52% 1,761,747
2010-01-21 2010-01-19 56.773 32,394 +1,966 0.53% 1,839,093
2010-01-19 2010-01-15 54.026 30,428 -655 0.50% 1,643,891
2010-01-14 2010-01-12 54.941 31,083 -4 0.51% 1,707,740
2010-01-07 2010-01-05 55.857 31,087 +436 0.51% 1,736,426
2010-01-04 2009-12-29 55.857 30,651 +175 0.50% 1,712,072
2009-12-28 2009-12-22 60.435 30,476 -218 0.50% 1,841,830
2009-12-22 2009-12-18 57.688 30,694 -175 0.50% 1,770,686
2009-12-21 2009-12-17 57.688 30,869 -655 0.50% 1,780,782
2009-12-17 2009-12-15 56.773 31,524 -197 0.51% 1,789,701
2009-12-16 2009-12-14 58.604 31,721 +240 0.52% 1,858,979
2009-12-14 2009-12-10 53.110 31,481 -109 0.51% 1,671,953
2009-12-10 2009-12-08 54.941 31,590 -22 0.52% 1,735,595
2009-12-08 2009-12-04 54.941 31,612 -567 0.52% 1,736,804
2009-12-04 2009-12-02 54.941 32,179 -22 0.52% 1,767,955
2009-12-02 2009-11-30 53.110 32,201 -22 0.53% 1,710,192
2009-11-30 2009-11-26 54.941 32,223 -22 0.53% 1,770,373
2009-11-26 2009-11-24 54.026 32,245 -22 0.53% 1,742,055
2009-11-24 2009-11-20 54.941 32,267 -130 0.53% 1,772,790
2009-11-20 2009-11-18 55.857 32,397 -22 0.53% 1,809,598
2009-11-19 2009-11-17 57.688 32,419 +2,075 0.53% 1,870,198
2009-11-18 2009-11-16 61.351 30,344 -939 0.49% 1,861,638
2009-11-12 2009-11-10 50.363 31,283 -22 0.51% 1,575,501
2009-11-10 2009-11-06 50.363 31,305 -1,638 0.51% 1,576,609
2009-11-09 2009-11-05 52.194 32,943 +218 0.54% 1,719,434
2009-11-04 2009-11-02 52.194 32,725 +2,709 0.53% 1,708,056
2009-10-30 2009-10-28 44.411 30,016 -22 0.49% 1,333,037
2009-10-23 2009-10-21 42.579 30,038 +1,092 0.49% 1,279,003
2009-09-29 2009-09-25 44.869 28,946 -328 0.47% 1,298,770
2009-09-28 2009-09-24 44.869 29,274 -109 0.48% 1,313,487
2009-09-21 2009-09-17 46.700 29,383 -13 0.48% 1,372,189
2009-09-16 2009-09-14 47.616 29,396 -328 0.48% 1,399,713
2009-09-11 2009-09-09 49.447 29,724 -218 0.48% 1,469,767
2009-09-10 2009-09-08 47.616 29,942 -328 0.49% 1,425,712
2009-09-09 2009-09-07 46.700 30,270 +546 0.49% 1,413,612
2009-08-28 2009-08-26 46.700 29,724 +350 0.48% 1,388,113
2009-08-24 2009-08-20 46.700 29,374 -88 0.48% 1,371,768
2009-08-21 2009-08-19 46.700 29,462 +109 0.48% 1,375,878
2009-08-20 2009-08-18 47.616 29,353 +656 0.48% 1,397,666
2009-08-14 2009-08-12 50.363 28,697 -231 0.47% 1,445,262
2009-08-12 2009-08-10 53.110 28,928 -109 0.47% 1,536,363
2009-08-10 2009-08-06 53.110 29,037 -109 0.47% 1,542,152
2009-08-07 2009-08-05 53.110 29,146 +327 0.48% 1,547,941
2009-08-06 2009-08-04 54.941 28,819 -1,118 0.47% 1,583,353
2009-08-05 2009-08-03 55.857 29,937 +437 0.49% 1,672,190
2009-08-04 2009-07-31 55.857 29,500 +655 0.48% 1,647,781
2009-08-03 2009-07-30 54.941 28,845 +1,595 0.47% 1,584,781
2009-07-22 2009-07-20 59.520 27,250 -1,092 0.44% 1,621,912
2009-07-21 2009-07-17 60.435 28,342 +1,092 0.46% 1,712,860
2009-07-14 2009-07-10 62.267 27,250 +174 0.44% 1,696,770
2009-07-10 2009-07-08 62.267 27,076 -1,529 0.44% 1,685,935
2009-07-09 2009-07-07 61.351 28,605 +1,529 0.47% 1,754,948
2009-07-08 2009-07-06 61.351 27,076 -109 0.44% 1,661,142
2009-07-02 2009-06-29 67.761 27,185 -393 0.44% 1,842,080
2009-06-29 2009-06-25 67.761 27,578 +10,702 0.57% 1,868,710
2009-06-26 2009-06-24 68.677 16,876 -1,419 0.35% 1,158,986
2009-06-24 2009-06-22 56.773 18,295 -939 0.38% 1,038,656
2009-06-23 2009-06-19 57.688 19,234 -1,923 0.40% 1,109,578
2009-06-22 2009-06-18 57.688 21,157 -2,184 0.44% 1,220,512
2009-06-18 2009-06-16 63.182 23,341 -415 0.48% 1,474,742
2009-06-17 2009-06-15 65.930 23,756 -10,265 0.49% 1,566,222
2009-06-15 2009-06-11 65.930 34,021 -4,805 0.71% 2,242,989
2009-06-12 2009-06-10 68.677 38,826 -14,459 0.81% 2,666,438
2009-06-11 2009-06-09 65.014 53,285 +31,582 1.11% 3,464,263
2009-06-10 2009-06-08 68.677 21,703 +66 0.45% 1,490,488
2009-06-09 2009-06-05 68.677 21,637 +437 0.45% 1,485,956
2009-06-08 2009-06-04 70.508 21,200 +2,118 0.44% 1,494,769
2009-06-05 2009-06-03 69.592 19,082 -2,839 0.40% 1,327,960
2009-06-04 2009-06-02 73.255 21,921 +1,966 0.46% 1,605,824
2009-06-03 2009-06-01 79.665 19,955 +109 0.41% 1,589,712
2009-06-02 2009-05-29 76.002 19,846 -765 0.41% 1,508,338
2009-06-01 2009-05-27 79.665 20,611 -1,856 0.43% 1,641,972
2009-05-29 2009-05-26 81.496 22,467 +2,970 0.47% 1,830,976
2009-05-27 2009-05-25 86.990 19,497 +4,369 0.45% 1,696,051
2009-05-26 2009-05-22 79.665 15,128 -611 0.35% 1,205,170
2009-05-25 2009-05-21 75.086 15,739 -1,092 0.36% 1,181,785
2009-05-22 2009-05-20 71.424 16,831 +1,747 0.38% 1,202,132
2009-05-19 2009-05-15 58.604 15,084 -196 0.34% 883,983
2009-05-18 2009-05-14 60.435 15,280 +721 0.35% 923,453
2009-05-15 2009-05-13 54.026 14,559 -546 0.33% 786,559
2009-05-14 2009-05-12 46.700 15,105 +88 0.34% 705,405
2009-05-12 2009-05-08 50.363 15,017 +458 0.34% 756,299
2009-05-11 2009-05-07 50.363 14,559 +546 0.33% 733,233
2009-05-08 2009-05-06 42.122 14,013 +1,092 0.32% 590,251
2009-05-04 2009-04-29 37.085 12,921 -131 0.30% 479,180
2009-04-30 2009-04-28 36.170 13,052 +7 0.30% 472,087
2009-04-29 2009-04-27 36.170 13,045 -546 0.30% 471,833
2009-04-28 2009-04-24 40.748 13,591 +1 0.31% 553,808
2009-04-27 2009-04-23 40.290 13,590 -284 0.31% 547,545
2009-04-21 2009-04-17 39.375 13,874 -219 0.32% 546,283
2009-04-20 2009-04-16 38.001 14,093 +4,325 0.32% 535,549
2009-04-07 2009-04-03 35.712 9,768 +1,092 0.22% 348,833
2009-03-27 2009-03-25 35.712 8,676 +109 0.20% 309,836
2009-03-23 2009-03-19 32.049 8,567 +546 0.20% 274,564
2009-03-17 2009-03-13 38.001 8,021 +1,597 0.18% 304,806
2009-03-09 2009-03-05 42.122 6,424 -4 0.59% 270,589
2009-03-05 2009-03-03 36.628 6,428 -71 0.59% 235,442
2009-03-04 2009-03-02 40.290 6,499 -21 0.59% 261,846
2009-03-02 2009-02-26 41.206 6,520 -6 0.60% 268,663
2009-02-12 2009-02-10 43.980 6,526 -109 0.60% 287,017
2009-02-11 2009-02-09 40.634 6,635 -6,284 0.61% 269,608
2009-02-10 2009-02-06 43.980 12,919 -209 0.62% 568,184
2009-02-02 2009-01-29 48.761 13,128 -209 0.63% 640,134
2009-01-29 2009-01-22 48.283 13,337 -210 0.64% 643,950
2009-01-14 2009-01-12 42.546 13,547 +31 0.65% 576,375
2009-01-12 2009-01-08 45.415 13,516 +42 0.64% 613,824
2009-01-08 2009-01-06 65.971 13,474 -84 0.64% 888,890
2009-01-07 2009-01-05 62.146 13,558 -167 0.65% 842,580
2008-12-19 2008-12-17 54.976 13,725 -169 0.65% 754,540
2008-12-11 2008-12-09 53.541 13,894 -1,046 0.66% 743,905
2008-12-04 2008-12-02 49.717 14,940 +460 0.71% 742,773
2008-12-03 2008-12-01 52.585 14,480 +498 0.69% 761,436
2008-11-19 2008-11-17 37.288 13,982 +13,982 0.67% 521,358
2008-11-03 2008-10-30 26.293 0 -14,144
2008-10-30 2008-10-28 26.293 14,144 -17 0.67% 371,884
2008-10-29 2008-10-27 28.683 14,161 -20 0.68% 406,179
2008-10-24 2008-10-22 33.463 14,181 -102 0.68% 474,545
2008-10-22 2008-10-20 38.244 14,283 -3 0.68% 546,238
2008-10-20 2008-10-16 43.024 14,286 -666 0.68% 614,647
2008-10-17 2008-10-15 43.024 14,952 +40 0.71% 643,301
2008-10-16 2008-10-14 43.024 14,912 +611 0.71% 641,580
2008-10-09 2008-10-06 62.146 14,301 -167 0.68% 888,755
2008-10-08 2008-10-03 59.756 14,468 -110 0.69% 864,551
2008-10-06 2008-10-02 64.537 14,578 +33 0.70% 940,814
2008-10-02 2008-09-29 64.537 14,545 +17 0.69% 938,685
2008-09-25 2008-09-23 54.976 14,528 -4 0.69% 798,686
2008-09-24 2008-09-22 54.976 14,532 +77 0.69% 798,906
2008-09-23 2008-09-19 50.195 14,455 +83 0.69% 725,571
2008-09-19 2008-09-17 52.585 14,372 -65 0.69% 755,757
2008-09-18 2008-09-16 62.146 14,437 -470 0.69% 897,207
2008-09-02 2008-08-29 174.488 14,907 +251 0.71% 2,601,090
2008-08-29 2008-08-27 172.098 14,656 -84 0.70% 2,522,262
2008-08-28 2008-08-26 155.366 14,740 +84 0.70% 2,290,093
2008-08-26 2008-08-21 152.976 14,656 -553 0.70% 2,242,011
2008-08-25 2008-08-20 160.146 15,209 -168 0.73% 2,435,666
2008-08-20 2008-08-18 176.878 15,377 -219 0.73% 2,719,854
2008-08-19 2008-08-15 188.829 15,596 -94 0.74% 2,944,982
2008-08-08 2008-08-05 215.122 15,690 -33 0.75% 3,375,264
2008-08-05 2008-08-01 229.463 15,723 -84 0.75% 3,607,854
2008-08-04 2008-07-31 229.463 15,807 -355 0.75% 3,627,129
2008-07-31 2008-07-29 241.415 16,162 -33 0.77% 3,901,744
2008-07-30 2008-07-28 272.488 16,195 -3 0.77% 4,412,941
2008-07-28 2008-07-24 270.098 16,198 -101 0.77% 4,375,041
2008-07-25 2008-07-23 272.488 16,299 +141 0.78% 4,441,279
2008-07-21 2008-07-17 265.317 16,158 +552 0.77% 4,286,994
2008-07-18 2008-07-16 260.537 15,606 -201 0.74% 4,065,935
2008-07-16 2008-07-14 284.439 15,807 +486 0.75% 4,496,128
2008-07-14 2008-07-10 258.146 15,321 -47 0.73% 3,955,061
2008-07-07 2008-07-03 253.366 15,368 +47 0.73% 3,893,727
2008-06-30 2008-06-26 279.659 15,321 -41 0.73% 4,284,649
2008-06-25 2008-06-23 284.439 15,362 +168 0.73% 4,369,553
2008-06-23 2008-06-19 298.781 15,194 +43 0.72% 4,539,671
2008-06-20 2008-06-18 301.171 15,151 -3 0.72% 4,563,039
2008-06-11 2008-06-06 337.024 15,154 +82 0.72% 5,107,268
2008-06-06 2008-06-04 344.195 15,072 +27 0.72% 5,187,710
2008-05-23 2008-05-21 346.585 15,045 -17 0.72% 5,214,378
2008-05-21 2008-05-19 370.488 15,062 +67 0.72% 5,580,288
2008-05-19 2008-05-15 368.098 14,995 +60 0.72% 5,519,624
2008-05-16 2008-05-14 372.878 14,935 +10 0.71% 5,568,935
2008-05-15 2008-05-13 382.439 14,925 +54 0.71% 5,707,903
2008-05-14 2008-05-09 394.390 14,871 -1 0.71% 5,864,978
2008-05-13 2008-05-08 387.220 14,872 +87 0.71% 5,758,730
2008-05-09 2008-05-07 384.829 14,785 +117 0.70% 5,689,702
2008-05-08 2008-05-06 392.000 14,668 -77 0.70% 5,749,857
2008-05-07 2008-05-05 337.024 14,745 +77 0.70% 4,969,425
2008-05-06 2008-05-02 327.463 14,668 +61 0.70% 4,803,234
2008-05-05 2008-04-30 313.122 14,607 +60 0.70% 4,573,773
2008-04-30 2008-04-28 310.732 14,547 -67 0.69% 4,520,215
2008-04-21 2008-04-17 303.561 14,614 +67 0.70% 4,436,241
2008-04-18 2008-04-16 301.171 14,547 -84 0.69% 4,381,131
2008-04-17 2008-04-15 301.171 14,631 +84 0.70% 4,406,430
2008-04-15 2008-04-11 313.122 14,547 +64 0.69% 4,554,986
2008-04-14 2008-04-10 313.122 14,483 -134 0.69% 4,534,946
2008-04-11 2008-04-09 313.122 14,617 -41 0.70% 4,576,904
2008-04-10 2008-04-08 313.122 14,658 -113 0.70% 4,589,742
2008-04-09 2008-04-07 305.951 14,771 -101 0.70% 4,519,206
2008-04-08 2008-04-03 298.781 14,872 +81 0.71% 4,443,464
2008-04-03 2008-04-01 301.171 14,791 -248 0.71% 4,454,617
2008-04-02 2008-03-31 308.342 15,039 -54 0.72% 4,637,148
2008-04-01 2008-03-28 291.610 15,093 -221 0.72% 4,401,267
2008-03-31 2008-03-27 298.781 15,314 +359 0.73% 4,575,525
2008-03-28 2008-03-26 325.073 14,955 +304 0.71% 4,861,470
2008-03-27 2008-03-25 351.366 14,651 +445 0.70% 5,147,862
2008-03-20 2008-03-18 346.585 14,206 +144 0.68% 4,923,593
2008-03-14 2008-03-12 403.951 14,062 +133 0.67% 5,680,363
2008-03-11 2008-03-07 437.415 13,929 -167 0.66% 6,092,749
2008-03-06 2008-03-04 475.659 14,096 -26 0.67% 6,704,884
2008-03-05 2008-03-03 478.049 14,122 +43 0.67% 6,751,006
2008-03-04 2008-02-29 506.732 14,079 -113 0.67% 7,134,277
2008-03-03 2008-02-28 523.464 14,192 +331 0.68% 7,428,994
2008-02-29 2008-02-27 530.634 13,861 -37 0.66% 7,355,121
2008-02-28 2008-02-26 480.439 13,898 -84 0.66% 6,677,143
2008-02-27 2008-02-25 487.610 13,982 -6 0.67% 6,817,761
2008-02-25 2008-02-21 494.781 13,988 +73 0.67% 6,920,991
2008-02-22 2008-02-20 501.951 13,915 -40 0.66% 6,984,652
2008-02-21 2008-02-19 504.342 13,955 +168 0.67% 7,038,086
2008-02-20 2008-02-18 494.781 13,787 +254 0.66% 6,821,540
2008-02-19 2008-02-15 469.108 13,533 -327 0.65% 6,348,438
2008-02-14 2008-02-12 464.440 13,860 +7 0.65% 6,437,142
2008-01-17 2008-01-15 560.129 13,853 -25 0.65% 7,759,466
2008-01-16 2008-01-14 567.131 13,878 +10 0.65% 7,870,638
2008-01-15 2008-01-11 564.797 13,868 -222 0.65% 7,832,600
2008-01-14 2008-01-10 581.134 14,090 -6 0.66% 8,188,175
2008-01-09 2008-01-07 574.132 14,096 +51 0.66% 8,092,967
2008-01-08 2008-01-04 583.468 14,045 -58 0.65% 8,194,803
2008-01-07 2008-01-03 606.806 14,103 -41 0.66% 8,557,790
2008-01-04 2008-01-02 606.806 14,144 -45 0.66% 8,582,669
2008-01-03 2007-12-31 574.132 14,189 +139 0.66% 8,146,361
2007-12-28 2007-12-24 557.795 14,050 -85 0.65% 7,837,021
2007-12-27 2007-12-20 494.781 14,135 -3 0.66% 6,993,723
2007-12-21 2007-12-19 480.777 14,138 -55 0.66% 6,797,230
2007-12-17 2007-12-13 527.455 14,193 -3 0.66% 7,486,165
2007-12-14 2007-12-12 534.456 14,196 +15 0.66% 7,587,143
2007-12-13 2007-12-11 534.456 14,181 +69 0.66% 7,579,126
2007-12-11 2007-12-07 536.790 14,112 +110 0.66% 7,575,184
2007-12-10 2007-12-06 536.790 14,002 +68 0.65% 7,516,137
2007-12-06 2007-12-04 564.797 13,934 +11 0.65% 7,869,877
2007-12-04 2007-11-30 518.119 13,923 -17 0.65% 7,213,775
2007-12-03 2007-11-29 513.452 13,940 +41 0.65% 7,157,514
2007-11-29 2007-11-27 499.448 13,899 -85 0.65% 6,941,832
2007-11-28 2007-11-26 511.118 13,984 -127 0.65% 7,147,469
2007-11-27 2007-11-23 494.781 14,111 +34 0.66% 6,981,849
2007-11-26 2007-11-22 513.452 14,077 -103 0.66% 7,227,857
2007-11-23 2007-11-21 527.455 14,180 +1,693 0.66% 7,479,308
2007-11-22 2007-11-20 543.792 12,487 +556 0.58% 6,790,329
2007-11-21 2007-11-19 553.127 11,931 +200 0.56% 6,599,362
2007-11-19 2007-11-15 569.464 11,731 +428 0.55% 6,680,387
2007-11-15 2007-11-13 555.461 11,303 +76 0.53% 6,278,378
2007-11-14 2007-11-12 539.124 11,227 -35 0.52% 6,052,746
2007-11-13 2007-11-09 564.797 11,262 +38 0.52% 6,360,740
2007-11-12 2007-11-08 571.798 11,224 +21 0.52% 6,417,864
2007-11-08 2007-11-06 606.806 11,203 -14 0.52% 6,798,052
2007-11-07 2007-11-05 606.806 11,217 +70 0.52% 6,806,547
2007-11-06 2007-11-02 630.145 11,147 +34 0.52% 7,024,227
2007-11-05 2007-11-01 653.484 11,113 +439 0.52% 7,262,165
2007-11-02 2007-10-31 630.145 10,674 +425 0.50% 6,726,168
2007-11-01 2007-10-30 665.153 10,249 +308 0.48% 6,817,154
2007-10-31 2007-10-29 676.822 9,941 -66 0.46% 6,728,292
2007-10-30 2007-10-26 700.161 10,007 +816 0.58% 7,006,513
2007-10-29 2007-10-25 700.161 9,191 +271 0.54% 6,435,181
2007-10-26 2007-10-24 641.814 8,920 -37 0.52% 5,724,985
2007-10-25 2007-10-23 665.153 8,957 -134 0.52% 5,957,777
2007-10-24 2007-10-22 630.145 9,091 +155 0.53% 5,728,649
2007-10-23 2007-10-18 653.484 8,936 +20 0.52% 5,839,531
2007-10-22 2007-10-17 665.153 8,916 +4 0.52% 5,930,505
2007-10-17 2007-10-15 665.153 8,912 +41 0.52% 5,927,845
2007-10-16 2007-10-12 700.161 8,871 -38 0.52% 6,211,130
2007-10-15 2007-10-11 723.500 8,909 -189 0.52% 6,445,661
2007-10-12 2007-10-10 735.169 9,098 +16 0.53% 6,688,570
2007-10-11 2007-10-09 641.814 9,082 -59 0.53% 5,828,959
2007-10-10 2007-10-08 653.484 9,141 -17 0.53% 5,973,495
2007-10-09 2007-10-05 700.161 9,158 +270 0.53% 6,412,076
2007-10-08 2007-10-04 641.814 8,888 -22 0.52% 5,704,447
2007-10-05 2007-10-03 630.145 8,910 -7 0.52% 5,614,593
2007-10-04 2007-10-02 665.153 8,917 +34 0.52% 5,931,170
2007-10-03 2007-09-28 630.145 8,883 +34 0.52% 5,597,579
2007-10-02 2007-09-27 641.814 8,849 -2 0.52% 5,679,416
2007-09-28 2007-09-25 665.153 8,851 -34 0.52% 5,887,270
2007-09-27 2007-09-24 653.484 8,885 -123 0.52% 5,806,203
2007-09-25 2007-09-21 676.822 9,008 +48 0.52% 6,096,817
2007-09-24 2007-09-20 700.161 8,960 +1,445 0.52% 6,273,444
2007-09-21 2007-09-19 700.161 7,515 -258 0.53% 5,261,711
2007-09-20 2007-09-18 700.161 7,773 -3 0.54% 5,442,353
2007-09-19 2007-09-17 711.831 7,776 -21 0.54% 5,535,194
2007-09-18 2007-09-14 711.831 7,797 -44 0.55% 5,550,143
2007-09-17 2007-09-13 723.500 7,841 +302 0.55% 5,672,963
2007-09-14 2007-09-12 723.500 7,539 +116 0.53% 5,454,466
2007-09-13 2007-09-11 746.839 7,423 +21 0.52% 5,543,783
2007-09-12 2007-09-10 758.508 7,402 -21 0.52% 5,614,476
2007-09-11 2007-09-07 758.508 7,423 +4 0.52% 5,630,404
2007-09-10 2007-09-06 746.839 7,419 +30 0.52% 5,540,796
2007-09-07 2007-09-05 770.177 7,389 -212 0.52% 5,690,840
2007-09-06 2007-09-04 787.681 7,601 -21 0.53% 5,987,166
2007-09-05 2007-09-03 787.681 7,622 -1,745 0.53% 6,003,707
2007-09-04 2007-08-31 759.211 9,367 +283 0.53% 7,111,529
2007-09-03 2007-08-30 721.250 9,084 +97 0.52% 6,551,838
2007-08-31 2007-08-29 721.250 8,987 -85 0.51% 6,481,877
2007-08-30 2007-08-28 730.741 9,072 -75 0.52% 6,629,278
2007-08-28 2007-08-24 721.250 9,147 +54 0.52% 6,597,277
2007-08-27 2007-08-23 673.800 9,093 +118 0.52% 6,126,861
2007-08-24 2007-08-22 654.819 8,975 +85 0.51% 5,877,004
2007-08-22 2007-08-20 673.800 8,890 -26 0.51% 5,990,079
2007-08-21 2007-08-17 645.329 8,916 -164 0.51% 5,753,756
2007-08-20 2007-08-16 673.800 9,080 +51 0.52% 6,118,101
2007-08-15 2007-08-13 721.250 9,029 -89 0.51% 6,512,170
2007-08-14 2007-08-10 702.270 9,118 -63 0.52% 6,403,299
2007-08-13 2007-08-09 749.721 9,181 +118 0.52% 6,883,187
2007-08-10 2007-08-08 759.211 9,063 +80 0.52% 6,880,729
2007-08-09 2007-08-07 740.231 8,983 -34 0.51% 6,649,492
2007-08-08 2007-08-06 797.171 9,017 +63 0.51% 7,188,095
2007-08-07 2007-08-03 863.602 8,954 -92 0.51% 7,732,696
2007-08-06 2007-08-02 882.583 9,046 +143 0.51% 7,983,843
2007-08-03 2007-08-01 930.033 8,903 -135 0.51% 8,280,087
2007-08-02 2007-07-31 967.994 9,038 +63 0.51% 8,748,729
2007-08-01 2007-07-30 986.974 8,975 -657 0.51% 8,858,093
2007-07-31 2007-07-27 939.524 9,632 +109 0.55% 9,049,490
2007-07-30 2007-07-26 986.974 9,523 +384 0.54% 9,398,955
2007-07-27 2007-07-25 1024.935 9,139 +131 0.52% 9,366,879
2007-07-26 2007-07-24 967.994 9,008 +343 0.51% 8,719,689
2007-07-25 2007-07-23 920.543 8,665 -59 0.49% 7,976,507
2007-07-24 2007-07-20 901.563 8,724 +60 0.50% 7,865,235
2007-07-23 2007-07-19 892.073 8,664 +148 0.49% 7,728,919
2007-07-20 2007-07-18 825.642 8,516 +41 0.48% 7,031,166
2007-07-19 2007-07-17 863.602 8,475 +316 0.48% 7,319,031
2007-07-18 2007-07-16 835.132 8,159 -122 0.46% 6,813,842
2007-07-17 2007-07-13 882.583 8,281 -47 0.47% 7,308,667
2007-07-16 2007-07-12 901.563 8,328 +270 0.47% 7,508,216
2007-07-13 2007-07-11 911.053 8,058 -76 0.46% 7,341,266
2007-07-12 2007-07-10 882.583 8,134 -358 0.46% 7,178,928
2007-07-11 2007-07-09 920.543 8,492 +599 0.48% 7,817,253
2007-07-10 2007-07-06 863.602 7,893 -519 0.45% 6,816,414
2007-07-09 2007-07-05 816.152 8,412 +289 0.48% 6,865,468
2007-07-06 2007-07-04 768.701 8,123 -25 0.46% 6,244,159
2007-07-05 2007-07-03 740.231 8,148 -64 0.46% 6,031,399
2007-07-04 2007-06-29 787.681 8,212 -75 0.47% 6,468,439
2007-07-03 2007-06-28 854.112 8,287 +514 0.47% 7,078,029
2007-06-29 2007-06-27 892.073 7,773 -26 0.44% 6,934,082
2007-06-28 2007-06-26 873.093 7,799 -105 0.44% 6,809,249
2007-06-27 2007-06-25 854.112 7,904 +63 0.45% 6,750,904
2007-06-26 2007-06-22 882.583 7,841 0.45% 6,920,331

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