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: DAIWA CAPITAL MARKETS HONG KONG LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 6.750 160,265 +0 0.04% 1,081,789
2025-10-13 2025-10-09 7.030 160,265 +0 0.04% 1,126,663
2025-10-10 2025-10-08 7.050 160,265 +0 0.04% 1,129,868
2025-10-09 2025-10-06 7.180 160,265 +0 0.04% 1,150,703
2025-10-08 2025-10-03 7.130 160,265 +0 0.04% 1,142,689
2025-10-06 2025-10-02 7.200 160,265 +0 0.04% 1,153,908
2025-10-03 2025-09-30 7.100 160,265 +0 0.04% 1,137,882
2025-10-02 2025-09-29 7.150 160,265 +0 0.04% 1,145,895
2025-09-30 2025-09-26 7.150 160,265 +0 0.04% 1,145,895
2025-09-29 2025-09-25 7.280 160,265 +0 0.04% 1,166,729
2025-09-26 2025-09-24 7.650 160,265 +0 0.04% 1,226,027
2025-09-25 2025-09-23 7.980 160,265 +0 0.04% 1,278,915
2025-09-24 2025-09-22 8.170 160,265 +0 0.04% 1,309,365
2025-09-23 2025-09-19 8.570 160,265 +0 0.04% 1,373,471
2025-09-22 2025-09-18 8.470 160,265 +0 0.04% 1,357,445
2025-09-19 2025-09-17 9.000 160,265 +0 0.04% 1,442,385
2025-09-18 2025-09-16 8.900 160,265 +0 0.04% 1,426,358
2025-09-17 2025-09-15 8.680 160,265 +0 0.04% 1,391,100
2025-09-16 2025-09-12 8.760 160,265 +0 0.04% 1,403,921
2025-09-15 2025-09-11 8.590 160,265 +0 0.04% 1,376,676
2025-09-12 2025-09-10 8.730 160,265 +0 0.04% 1,399,113
2025-09-11 2025-09-09 8.910 160,265 +0 0.04% 1,427,961
2025-09-10 2025-09-08 8.780 160,265 +0 0.04% 1,407,127
2025-09-09 2025-09-05 8.680 160,265 +0 0.04% 1,391,100
2025-09-08 2025-09-04 8.670 160,265 +0 0.04% 1,389,498
2025-09-05 2025-09-03 8.680 160,265 +0 0.04% 1,391,100
2025-09-04 2025-09-02 8.660 160,265 +0 0.04% 1,387,895
2025-09-03 2025-09-01 8.500 160,265 +0 0.04% 1,362,252
2025-09-02 2025-08-29 7.870 160,265 +0 0.04% 1,261,286
2025-09-01 2025-08-28 7.440 160,265 +0 0.04% 1,192,372
2025-08-29 2025-08-27 7.920 160,265 +0 0.04% 1,269,299
2025-08-28 2025-08-26 7.960 160,265 +0 0.04% 1,275,709
2025-08-27 2025-08-25 8.150 160,265 +0 0.04% 1,306,160
2025-08-26 2025-08-22 8.130 160,265 +0 0.04% 1,302,954
2025-08-25 2025-08-21 8.060 160,265 +0 0.04% 1,291,736
2025-08-22 2025-08-20 7.890 160,265 +0 0.04% 1,264,491
2025-08-21 2025-08-19 8.420 160,265 +0 0.04% 1,349,431
2025-08-20 2025-08-18 8.520 160,265 +0 0.04% 1,365,458
2025-08-19 2025-08-15 8.580 160,265 +0 0.04% 1,375,074
2025-08-18 2025-08-14 8.200 160,265 +0 0.04% 1,314,173
2025-08-15 2025-08-13 8.410 160,265 +0 0.04% 1,347,829
2025-08-14 2025-08-12 8.780 160,265 +0 0.04% 1,407,127
2025-08-13 2025-08-11 8.500 160,265 +0 0.04% 1,362,252
2025-08-12 2025-08-08 8.590 160,265 +0 0.04% 1,376,676
2025-08-11 2025-08-07 8.670 160,265 -87 0.04% 1,389,498
2025-07-25 2025-07-23 8.970 160,352 -35 0.04% 1,438,357
2025-07-10 2025-07-08 8.730 160,387 -112 0.05% 1,400,179
2025-06-18 2025-06-16 6.160 160,499 +8,000 0.05% 988,674
2025-06-12 2025-06-10 5.490 152,499 -78 0.05% 837,220
2025-06-03 2025-05-30 5.920 152,577 -2 0.05% 903,256
2025-05-28 2025-05-26 3.780 152,579 -1 0.05% 576,749
2025-05-27 2025-05-23 3.420 152,580 +2,000 0.05% 521,824
2025-04-30 2025-04-28 3.520 150,580 +3,000 0.05% 530,042
2025-04-28 2025-04-24 3.360 147,580 +9,000 0.05% 495,869
2025-04-25 2025-04-23 3.400 138,580 -500 0.04% 471,172
2025-04-02 2025-03-31 3.800 139,080 -200 0.04% 528,504
2025-03-25 2025-03-21 4.860 139,280 -300 0.04% 676,901
2025-03-12 2025-03-10 3.880 139,580 -300 0.04% 541,570
2025-03-04 2025-02-28 3.320 139,880 -1,300 0.04% 464,402
2024-11-13 2024-11-11 2.360 141,180 +10,000 0.04% 333,185
2024-10-22 2024-10-18 2.600 131,180 -100 0.04% 341,068
2024-10-18 2024-10-16 2.600 131,280 -158 0.04% 341,328
2024-10-17 2024-10-15 2.440 131,438 -50 0.04% 320,709
2024-09-13 2024-09-11 2.020 131,488 +10,000 0.04% 265,606
2024-08-30 2024-08-28 2.000 121,488 -12 0.04% 242,976
2024-08-29 2024-08-27 2.100 121,500 -425 0.04% 255,150
2024-08-15 2024-08-13 1.880 121,925 -300 0.04% 229,219
2024-08-02 2024-07-31 2.000 122,225 -200 0.04% 244,450
2024-07-08 2024-07-04 2.060 122,425 -100 0.04% 252,196
2024-06-06 2024-06-04 2.780 122,525 -338 0.04% 340,620
2024-04-10 2024-04-08 1.620 122,863 -25 0.04% 199,038
2024-03-14 2024-03-12 1.500 122,888 +200 0.04% 184,332
2024-03-12 2024-03-08 1.500 122,688 -625 0.04% 184,032
2024-03-01 2024-02-28 1.620 123,313 -87 0.04% 199,767
2024-02-23 2024-02-21 1.680 123,400 -225 0.04% 207,312
2024-02-14 2024-02-07 1.820 123,625 -50 0.04% 224,997
2024-01-17 2024-01-15 1.880 123,675 -500 0.04% 232,509
2024-01-11 2024-01-09 1.860 124,175 -100 0.04% 230,965
2023-12-05 2023-12-01 2.080 124,275 -35 0.04% 258,492
2023-11-06 2023-11-02 2.380 124,310 -70 0.04% 295,858
2023-10-12 2023-10-10 2.460 124,380 -113 0.04% 305,975
2023-09-11 2023-09-06 2.880 124,493 -800 0.04% 358,540
2023-09-07 2023-09-05 2.780 125,293 -335 0.04% 348,315
2023-08-23 2023-08-21 2.800 125,628 -100 0.04% 351,758
2023-07-27 2023-07-25 2.900 125,728 -25 0.04% 364,611
2023-07-20 2023-07-18 2.980 125,753 -675 0.04% 374,744
2023-07-14 2023-07-12 3.120 126,428 -50 0.04% 394,455
2023-06-30 2023-06-28 3.200 126,478 -1,200 0.04% 404,730
2023-05-31 2023-05-29 3.300 127,678 -1,012 0.04% 421,337
2023-05-16 2023-05-12 3.220 128,690 -600 0.04% 414,382
2023-03-14 2023-03-10 3.360 129,290 -13 0.04% 434,414
2023-03-01 2023-02-27 3.520 129,303 -75 0.04% 455,147
2023-02-08 2023-02-06 3.660 129,378 -100 0.04% 473,523
2022-12-28 2022-12-22 3.980 129,478 -100 0.04% 515,322
2022-11-17 2022-11-15 3.620 129,578 -162 0.04% 469,072
2022-09-06 2022-09-02 4.400 129,740 -63 0.04% 570,856
2022-07-11 2022-07-07 4.580 129,803 -100 0.04% 594,498
2022-04-22 2022-04-20 4.640 129,903 -35 0.04% 602,750
2022-04-12 2022-04-08 4.520 129,938 -6,500 0.04% 587,320
2022-03-18 2022-03-16 4.300 136,438 -200 0.04% 586,683
2022-02-07 2022-01-31 4.600 136,638 -12 0.04% 628,535
2022-01-25 2022-01-21 4.900 136,650 -23 0.04% 669,585
2022-01-20 2022-01-18 4.800 136,673 -100 0.04% 656,030
2022-01-13 2022-01-11 4.940 136,773 +200 0.04% 675,659
2022-01-10 2022-01-06 4.840 136,573 -50 0.04% 661,013
2021-12-29 2021-12-24 4.800 136,623 -537 0.04% 655,790
2021-12-21 2021-12-17 4.880 137,160 -1,175 0.04% 669,341
2021-12-17 2021-12-15 4.920 138,335 -600 0.04% 680,608
2021-12-16 2021-12-14 4.920 138,935 -100 0.04% 683,560
2021-12-15 2021-12-13 4.880 139,035 -500 0.04% 678,491
2021-11-29 2021-11-25 4.960 139,535 -13 0.04% 692,094
2021-11-23 2021-11-19 4.980 139,548 -135 0.04% 694,949
2021-11-12 2021-11-10 5.000 139,683 -75 0.04% 698,415
2021-11-02 2021-10-29 5.000 139,758 -200 0.04% 698,790
2021-11-01 2021-10-28 4.980 139,958 -75 0.04% 696,991
2021-10-21 2021-10-19 5.100 140,033 -100 0.04% 714,168
2021-10-07 2021-10-05 5.500 140,133 -500 0.04% 770,732
2021-09-20 2021-09-16 5.400 140,633 -25 0.04% 759,418
2021-09-10 2021-09-08 5.600 140,658 -12 0.04% 787,685
2021-07-19 2021-07-15 6.800 140,670 -500 0.04% 956,556
2021-07-16 2021-07-14 6.300 141,170 -113 0.04% 889,371
2021-06-28 2021-06-24 7.000 141,283 -200 0.04% 988,981
2021-06-03 2021-06-01 5.800 141,483 +200 0.04% 820,601
2021-05-17 2021-05-13 5.400 141,283 -877 0.04% 762,928
2021-04-07 2021-03-31 7.600 142,160 -13 0.08% 1,080,416
2021-03-10 2021-03-08 8.044 142,173 -34,561 0.08% 1,143,703
2021-02-10 2021-02-08 6.033 176,734 -279 0.08% 1,066,295
2020-12-29 2020-12-24 8.527 177,013 -63 0.08% 1,509,410
2020-12-23 2020-12-21 7.723 177,076 -124 0.08% 1,367,499
2020-12-21 2020-12-17 7.723 177,200 -99 0.08% 1,368,457
2020-11-27 2020-11-25 7.320 177,299 -47 0.08% 1,297,907
2020-11-26 2020-11-24 7.562 177,346 -44 0.08% 1,341,051
2020-11-20 2020-11-18 7.401 177,390 -1,491 0.08% 1,312,844
2020-11-04 2020-11-02 7.642 178,881 -280 0.08% 1,367,048
2020-11-03 2020-10-30 7.723 179,161 -124 0.08% 1,383,601
2020-10-27 2020-10-22 6.436 179,285 -622 0.08% 1,153,799
2020-09-03 2020-09-01 7.723 179,907 -1,243 0.08% 1,389,362
2020-08-25 2020-08-21 7.320 181,150 -280 0.08% 1,326,099
2020-08-17 2020-08-13 7.642 181,430 -31 0.08% 1,386,528
2020-07-30 2020-07-28 7.481 181,461 -77 0.08% 1,357,570
2020-07-22 2020-07-20 8.366 181,538 -498 0.08% 1,518,787
2020-07-21 2020-07-17 8.366 182,036 -31 0.08% 1,522,954
2020-07-15 2020-07-13 9.653 182,067 -31 0.08% 1,757,553
2020-06-12 2020-06-10 6.275 182,098 -62 0.08% 1,142,604
2020-04-08 2020-04-06 4.183 182,160 -746 0.08% 761,996
2020-03-05 2020-03-03 6.436 182,906 -248 0.08% 1,177,102
2020-01-31 2020-01-29 6.275 183,154 -28 0.08% 1,149,230
2020-01-03 2019-12-31 6.999 183,182 -1,119 0.08% 1,282,030
2020-01-02 2019-12-27 7.079 184,301 -16 0.08% 1,304,687
2019-12-30 2019-12-24 6.999 184,317 -3,978 0.08% 1,289,973
2019-12-27 2019-12-20 7.079 188,295 -124 0.09% 1,332,961
2019-11-27 2019-11-25 7.723 188,419 -87 0.09% 1,455,097
2019-11-13 2019-11-11 7.884 188,506 -15 0.09% 1,486,098
2019-10-31 2019-10-29 8.205 188,521 -31 0.09% 1,546,878
2019-07-15 2019-07-11 9.814 188,552 -653 0.09% 1,850,491
2019-04-17 2019-04-15 14.158 189,205 -373 0.09% 2,678,806
2019-04-11 2019-04-09 14.319 189,578 -249 0.09% 2,714,588
2019-03-26 2019-03-22 9.010 189,827 -1,616 0.09% 1,710,299
2019-03-06 2019-03-04 10.297 191,443 -43 0.09% 1,971,267
2019-03-04 2019-02-28 9.975 191,486 -31 0.09% 1,910,094
2018-12-07 2018-12-05 8.366 191,517 -31 0.09% 1,602,274
2018-12-05 2018-12-03 8.366 191,548 -62 0.09% 1,602,533
2018-11-13 2018-11-09 9.492 191,610 -143 0.09% 1,818,847
2018-10-25 2018-10-23 9.492 191,753 +621 0.09% 1,820,205
2018-08-15 2018-08-13 12.228 191,132 +249 0.09% 2,337,077
2018-07-27 2018-07-25 13.515 190,883 -2,797 0.09% 2,579,720
2018-07-10 2018-07-06 13.997 193,680 -249 0.09% 2,711,004
2018-06-22 2018-06-20 15.284 193,929 +124 0.09% 2,964,097
2018-06-06 2018-06-04 16.411 193,805 -4,475 0.09% 3,180,469
2018-05-30 2018-05-28 16.893 198,280 -248 0.09% 3,349,610
2018-05-29 2018-05-25 16.572 198,528 -47 0.09% 3,289,918
2018-03-28 2018-03-26 14.963 198,575 -15 0.09% 2,971,212
2018-03-02 2018-02-28 15.606 198,590 -28 0.09% 3,099,240
2018-02-28 2018-02-26 15.606 198,618 -7,086 0.09% 3,099,677
2018-02-01 2018-01-30 17.215 205,704 -16 0.09% 3,541,217
2017-12-21 2017-12-19 15.767 205,720 -124 0.09% 3,243,610
2017-12-19 2017-12-15 15.928 205,844 -31 0.09% 3,278,683
2017-12-18 2017-12-14 16.250 205,875 -171 0.09% 3,345,423
2017-12-12 2017-12-08 14.802 206,046 +124 0.09% 3,049,847
2017-12-11 2017-12-07 14.802 205,922 -43 0.09% 3,048,012
2017-12-08 2017-12-06 15.124 205,965 +248 0.09% 3,114,923
2017-12-07 2017-12-05 16.250 205,717 -124 0.09% 3,342,856
2017-11-28 2017-11-24 16.572 205,841 +140 0.09% 3,411,106
2017-11-16 2017-11-14 18.180 205,701 +124 0.09% 3,739,736
2017-11-14 2017-11-10 18.180 205,577 -124 0.09% 3,737,481
2017-11-07 2017-11-03 18.985 205,701 +497 0.09% 3,905,211
2017-11-02 2017-10-31 18.824 205,204 +3,698 0.09% 3,862,760
2017-10-31 2017-10-27 18.663 201,506 +373 0.09% 3,760,729
2017-10-30 2017-10-26 19.146 201,133 -108 0.09% 3,850,848
2017-10-27 2017-10-25 20.111 201,241 +108 0.09% 4,047,180
2017-10-26 2017-10-24 20.272 201,133 +308 0.09% 4,077,368
2017-10-25 2017-10-23 20.272 200,825 +140 0.09% 4,071,124
2017-10-23 2017-10-19 20.111 200,685 +792 0.09% 4,035,998
2017-10-20 2017-10-18 21.076 199,893 +308 0.09% 4,213,034
2017-10-18 2017-10-16 22.364 199,585 -124 0.09% 4,463,430
2017-10-06 2017-10-03 20.916 199,709 -1,228 0.09% 4,177,025
2017-10-04 2017-09-29 20.433 200,937 +1,343 0.09% 4,105,723
2017-09-29 2017-09-27 25.420 199,594 -622 0.09% 5,073,768
2017-09-25 2017-09-21 27.995 200,216 -373 0.09% 5,604,980
2017-09-22 2017-09-20 27.995 200,589 +314 0.09% 5,615,422
2017-09-18 2017-09-14 22.042 200,275 -621 0.09% 4,414,417
2017-09-13 2017-09-11 19.950 200,896 -373 0.09% 4,007,920
2017-09-12 2017-09-08 20.755 201,269 +1,958 0.09% 4,177,271
2017-09-11 2017-09-07 20.433 199,311 +248 0.09% 4,072,500
2017-08-30 2017-08-28 17.376 199,063 -1,243 0.09% 3,458,919
2017-08-28 2017-08-24 17.537 200,306 -84 0.09% 3,512,744
2017-08-25 2017-08-22 17.698 200,390 +109 0.09% 3,546,458
2017-08-24 2017-08-21 17.537 200,281 -87 0.09% 3,512,306
2017-08-21 2017-08-17 17.376 200,368 +62 0.09% 3,481,594
2017-08-17 2017-08-15 17.376 200,306 +839 0.09% 3,480,517
2017-08-14 2017-08-10 17.376 199,467 +420 0.09% 3,465,939
2017-07-26 2017-07-24 16.893 199,047 +901 0.09% 3,362,567
2017-07-20 2017-07-18 15.767 198,146 -47 0.09% 3,124,190
2017-07-18 2017-07-14 17.537 198,193 -870 0.09% 3,475,689
2017-07-13 2017-07-11 18.663 199,063 -746 0.09% 3,715,135
2017-07-12 2017-07-10 16.732 199,809 -248 0.09% 3,343,293
2017-07-11 2017-07-07 15.124 200,057 -249 0.09% 3,025,573
2017-07-04 2017-06-30 13.836 200,306 -373 0.09% 2,771,523
2017-06-12 2017-06-08 13.676 200,679 -15 0.09% 2,744,397
2017-06-07 2017-06-05 13.997 200,694 -2,860 0.09% 2,809,181
2017-05-22 2017-05-18 13.676 203,554 -745 0.09% 2,783,714
2017-05-16 2017-05-12 13.997 204,299 -16 0.09% 2,859,641
2017-05-10 2017-05-08 13.997 204,315 -109 0.09% 2,859,865
2017-04-28 2017-04-26 13.836 204,424 -87 0.09% 2,828,501
2017-04-03 2017-03-30 13.836 204,511 -84 0.09% 2,829,705
2017-03-23 2017-03-21 14.319 204,595 -351 0.09% 2,929,619
2017-02-23 2017-02-21 13.676 204,946 -124 0.09% 2,802,750
2017-01-06 2017-01-04 14.641 205,070 -31 0.09% 3,002,407
2016-12-15 2016-12-13 13.997 205,101 -69 0.09% 2,870,867
2016-12-12 2016-12-08 13.997 205,170 -62 0.09% 2,871,833
2016-12-08 2016-12-06 13.997 205,232 -1,243 0.09% 2,872,701
2016-12-07 2016-12-05 14.158 206,475 -342 0.09% 2,923,319
2016-12-05 2016-12-01 13.997 206,817 -373 0.09% 2,894,886
2016-11-22 2016-11-18 13.836 207,190 -373 0.09% 2,866,773
2016-11-08 2016-11-04 14.319 207,563 -27 0.09% 2,972,118
2016-10-31 2016-10-27 14.480 207,590 -498 0.09% 3,005,903
2016-10-20 2016-10-18 13.997 208,088 -62 0.09% 2,912,677
2016-10-07 2016-10-05 13.997 208,150 -124 0.09% 2,913,545
2016-09-20 2016-09-15 13.997 208,274 -622 0.09% 2,915,281
2016-08-24 2016-08-22 14.480 208,896 -3,496 0.09% 3,024,814
2016-07-19 2016-07-15 12.549 212,392 -249 0.10% 2,665,378
2016-07-05 2016-06-30 13.193 212,641 -497 0.10% 2,805,349
2016-07-04 2016-06-29 13.354 213,138 -6 0.10% 2,846,197
2016-06-22 2016-06-20 13.515 213,144 -124 0.10% 2,880,570
2016-05-27 2016-05-25 13.032 213,268 -62 0.10% 2,779,309
2016-05-24 2016-05-20 12.871 213,330 -16 0.10% 2,745,794
2016-05-23 2016-05-19 12.228 213,346 -81 0.10% 2,608,700
2016-04-07 2016-04-05 13.515 213,427 -124 0.10% 2,884,395
2016-04-05 2016-03-31 13.997 213,551 -16 0.10% 2,989,145
2016-03-16 2016-03-14 14.319 213,567 -497 0.10% 3,058,090
2016-01-26 2016-01-22 13.997 214,064 -87 0.10% 2,996,325
2015-12-28 2015-12-22 15.928 214,151 -124 0.10% 3,410,997
2015-12-18 2015-12-16 15.606 214,275 -1,243 0.10% 3,344,023
2015-12-16 2015-12-14 15.124 215,518 -56 0.10% 3,259,398
2015-12-07 2015-12-03 16.893 215,574 +6,215 0.10% 3,641,763
2015-12-03 2015-12-01 16.250 209,359 -62 0.10% 3,402,037
2015-12-02 2015-11-30 15.928 209,421 -78 0.10% 3,335,658
2015-11-30 2015-11-26 16.732 209,499 +125 0.10% 3,505,430
2015-11-26 2015-11-24 16.250 209,374 -125 0.10% 3,402,281
2015-11-20 2015-11-18 14.802 209,499 -1,491 0.10% 3,100,958
2015-11-18 2015-11-16 14.963 210,990 -125 0.10% 3,156,973
2015-11-17 2015-11-13 14.641 211,115 -248 0.10% 3,090,911
2015-11-12 2015-11-10 15.124 211,363 -171 0.10% 3,196,560
2015-11-11 2015-11-09 15.124 211,534 -16 0.10% 3,199,146
2015-11-06 2015-11-04 14.641 211,550 -994 0.10% 3,097,280
2015-10-28 2015-10-26 14.319 212,544 -249 0.10% 3,043,441
2015-10-20 2015-10-16 14.963 212,793 -124 0.10% 3,183,951
2015-10-08 2015-10-06 13.676 212,917 -124 0.10% 2,911,758
2015-09-09 2015-09-07 11.745 213,041 -373 0.10% 2,502,143
2015-09-02 2015-08-31 11.906 213,414 -700 0.10% 2,540,860
2015-08-26 2015-08-24 11.262 214,114 -15 0.10% 2,411,399
2015-08-25 2015-08-21 12.067 214,129 -31 0.10% 2,583,823
2015-08-21 2015-08-19 12.871 214,160 -249 0.10% 2,756,477
2015-08-20 2015-08-18 12.871 214,409 -870 0.10% 2,759,682
2015-08-19 2015-08-17 13.193 215,279 -1,616 0.10% 2,840,152
2015-08-11 2015-08-07 13.836 216,895 -124 0.10% 3,001,056
2015-07-30 2015-07-28 13.997 217,019 -125 0.10% 3,037,687
2015-07-24 2015-07-22 15.606 217,144 -497 0.10% 3,388,798
2015-07-20 2015-07-16 15.445 217,641 +109 0.10% 3,361,538
2015-07-17 2015-07-15 15.124 217,532 +249 0.10% 3,289,857
2015-07-16 2015-07-14 15.445 217,283 -1,368 0.10% 3,356,008
2015-07-15 2015-07-13 16.411 218,651 +124 0.10% 3,588,209
2015-07-14 2015-07-10 15.124 218,527 -248 0.10% 3,304,905
2015-07-13 2015-07-09 14.158 218,775 -125 0.10% 3,097,465
2015-07-08 2015-07-06 14.963 218,900 -745 0.10% 3,275,328
2015-07-07 2015-07-03 18.985 219,645 -140 0.10% 4,169,936
2015-07-03 2015-06-30 22.203 219,785 -575 0.10% 4,879,813
2015-07-02 2015-06-29 21.881 220,360 -1,243 0.10% 4,821,673
2015-06-30 2015-06-26 23.812 221,603 -218 0.10% 5,276,712
2015-06-29 2015-06-25 24.455 221,821 -2,610 0.10% 5,424,657
2015-06-26 2015-06-24 22.524 224,431 -125 0.10% 5,055,184
2015-06-25 2015-06-23 22.846 224,556 -295 0.10% 5,130,256
2015-06-19 2015-06-17 20.916 224,851 -1,616 0.10% 4,702,884
2015-06-18 2015-06-16 20.594 226,467 -497 0.10% 4,663,811
2015-06-15 2015-06-11 20.755 226,964 -1,243 0.10% 4,710,562
2015-06-11 2015-06-09 21.076 228,207 -653 0.10% 4,809,792
2015-06-10 2015-06-08 22.364 228,860 -621 0.10% 5,118,123
2015-06-09 2015-06-05 22.846 229,481 -249 0.10% 5,242,774
2015-06-05 2015-06-03 23.007 229,730 -140 0.10% 5,285,424
2015-06-04 2015-06-02 23.329 229,870 -497 0.10% 5,362,612
2015-06-03 2015-06-01 23.972 230,367 -1,041 0.10% 5,522,460
2015-05-29 2015-05-27 24.133 231,408 -156 0.11% 5,584,646
2015-05-28 2015-05-26 24.938 231,564 -77 0.11% 5,774,692
2015-05-27 2015-05-22 26.225 231,641 +994 0.11% 6,074,759
2015-05-26 2015-05-21 24.616 230,647 -621 0.10% 5,677,607
2015-05-22 2015-05-20 23.972 231,268 -637 0.11% 5,544,059
2015-05-21 2015-05-19 24.938 231,905 -653 0.11% 5,783,195
2015-05-20 2015-05-18 24.616 232,558 -9,242 0.11% 5,724,648
2015-05-19 2015-05-15 22.042 241,800 -1,616 0.11% 5,329,702
2015-05-18 2015-05-14 19.146 243,416 -4,600 0.11% 4,660,389
2015-05-15 2015-05-13 16.893 248,016 -541 0.11% 4,189,817
2015-05-14 2015-05-12 16.732 248,557 -1,118 0.11% 4,158,966
2015-05-13 2015-05-11 16.572 249,675 -995 0.11% 4,137,503
2015-05-12 2015-05-08 16.411 250,670 +1,461 0.11% 4,113,662
2015-05-05 2015-04-30 17.215 249,209 -2,608 0.11% 4,290,161
2015-04-30 2015-04-28 16.250 251,817 -155 0.11% 4,091,970
2015-04-29 2015-04-27 15.767 251,972 -3,108 0.11% 3,972,871
2015-04-28 2015-04-24 13.354 255,080 -77 0.12% 3,406,282
2015-04-23 2015-04-21 13.515 255,157 -622 0.12% 3,448,362
2015-04-22 2015-04-20 12.710 255,779 +124 0.12% 3,251,008
2015-04-21 2015-04-17 12.710 255,655 -994 0.12% 3,249,432
2015-04-20 2015-04-16 11.262 256,649 -824 0.12% 2,890,438
2015-04-17 2015-04-15 10.940 257,473 -870 0.12% 2,816,869
2015-04-16 2015-04-14 11.262 258,343 -47 0.12% 2,909,516
2015-04-15 2015-04-13 11.745 258,390 -1,243 0.12% 3,034,762
2015-04-14 2015-04-10 10.940 259,633 -373 0.12% 2,840,500
2015-04-13 2015-04-09 10.940 260,006 -994 0.12% 2,844,581
2015-04-10 2015-04-08 10.619 261,000 -124 0.12% 2,771,472
2015-04-08 2015-04-01 9.653 261,124 -187 0.12% 2,520,717
2015-04-01 2015-03-30 9.814 261,311 -248 0.12% 2,564,564
2015-03-25 2015-03-23 9.492 261,559 -140 0.12% 2,482,834
2015-03-24 2015-03-20 9.492 261,699 +124 0.12% 2,484,163
2015-03-18 2015-03-16 9.492 261,575 -249 0.12% 2,482,986
2015-03-10 2015-03-06 9.492 261,824 -28 0.12% 2,485,350
2015-03-06 2015-03-04 9.492 261,852 -31 0.12% 2,485,616
2015-03-04 2015-03-02 9.814 261,883 -15 0.12% 2,570,178
2015-03-03 2015-02-27 9.653 261,898 -109 0.12% 2,528,189
2015-02-27 2015-02-25 9.653 262,007 -124 0.12% 2,529,241
2015-02-24 2015-02-18 9.332 262,131 -373 0.12% 2,446,090
2015-02-16 2015-02-12 9.492 262,504 -3,481 0.12% 2,491,805
2015-02-12 2015-02-10 9.492 265,985 -839 0.12% 2,524,848
2015-02-11 2015-02-09 9.332 266,824 -43 0.12% 2,489,883
2015-02-10 2015-02-06 9.492 266,867 -44 0.12% 2,533,220
2015-02-06 2015-02-04 9.332 266,911 -497 0.12% 2,490,695
2015-01-28 2015-01-26 9.653 267,408 -497 0.12% 2,581,379
2015-01-08 2015-01-06 9.814 267,905 +31 0.12% 2,629,279
2015-01-07 2015-01-05 9.975 267,874 -622 0.12% 2,672,073
2014-12-29 2014-12-22 9.814 268,496 -373 0.12% 2,635,079
2014-12-23 2014-12-19 9.814 268,869 +497 0.12% 2,638,740
2014-12-19 2014-12-17 9.814 268,372 -31 0.12% 2,633,862
2014-12-18 2014-12-16 10.136 268,403 -4,972 0.12% 2,720,533
2014-12-15 2014-12-11 10.136 273,375 +124 0.12% 2,770,929
2014-12-12 2014-12-10 10.136 273,251 -84 0.12% 2,769,672
2014-12-09 2014-12-05 10.619 273,335 -745 0.12% 2,902,453
2014-11-28 2014-11-26 10.458 274,080 -168 0.12% 2,866,268
2014-11-19 2014-11-17 10.136 274,248 -125 0.12% 2,779,778
2014-11-13 2014-11-11 10.297 274,373 -124 0.12% 2,825,188
2014-11-06 2014-11-04 10.136 274,497 -15 0.12% 2,782,302
2014-10-31 2014-10-29 10.136 274,512 -4,351 0.12% 2,782,454
2014-10-13 2014-10-09 10.458 278,863 +124 0.13% 2,916,287
2014-10-09 2014-10-07 10.458 278,739 -948 0.13% 2,914,991
2014-09-30 2014-09-26 10.780 279,687 -124 0.13% 3,014,902
2014-09-29 2014-09-25 10.940 279,811 -2,362 0.13% 3,061,257
2014-09-26 2014-09-24 10.780 282,173 -497 0.13% 3,041,700
2014-09-23 2014-09-19 11.101 282,670 -1,865 0.13% 3,138,014
2014-09-22 2014-09-18 10.780 284,535 -248 0.13% 3,067,161
2014-09-08 2014-09-04 11.423 284,783 -32 0.13% 3,253,108
2014-08-26 2014-08-22 11.745 284,815 -839 0.13% 3,345,121
2014-08-22 2014-08-20 11.745 285,654 -746 0.13% 3,354,974
2014-08-21 2014-08-19 11.423 286,400 -497 0.13% 3,271,579
2014-08-20 2014-08-18 11.262 286,897 -1,740 0.13% 3,231,098
2014-08-15 2014-08-13 11.745 288,637 -62 0.13% 3,390,009
2014-08-08 2014-08-06 10.940 288,699 -16 0.13% 3,158,495
2014-08-06 2014-08-04 11.101 288,715 -15 0.13% 3,205,121
2014-08-05 2014-08-01 11.101 288,730 -125 0.13% 3,205,288
2014-07-24 2014-07-22 10.940 288,855 -621 0.13% 3,160,202
2014-07-21 2014-07-17 10.458 289,476 -560 0.13% 3,027,276
2014-07-10 2014-07-08 10.458 290,036 -1,622 0.13% 3,033,132
2014-07-07 2014-07-03 10.458 291,658 -124 0.13% 3,050,095
2014-07-04 2014-07-02 10.458 291,782 -1,989 0.13% 3,051,391
2014-07-03 2014-06-30 10.136 293,771 -2,238 0.13% 2,977,663
2014-06-27 2014-06-25 10.136 296,009 -310 0.13% 3,000,347
2014-06-20 2014-06-18 10.458 296,319 -265 0.13% 3,098,838
2014-06-11 2014-06-09 10.619 296,584 -59 0.13% 3,149,327
2014-06-03 2014-05-29 9.975 296,643 -124 0.13% 2,959,047
2014-05-28 2014-05-26 9.814 296,767 -621 0.13% 2,912,537
2014-05-14 2014-05-12 9.653 297,388 -7 0.14% 2,870,785
2014-04-16 2014-04-14 10.297 297,395 -90 0.14% 3,062,243
2014-04-15 2014-04-11 10.297 297,485 -199 0.14% 3,063,170
2014-04-11 2014-04-09 10.136 297,684 -2,859 0.14% 3,017,325
2014-04-09 2014-04-07 9.975 300,543 -746 0.14% 2,997,950
2014-03-14 2014-03-12 10.297 301,289 -124 0.14% 3,102,339
2014-03-13 2014-03-11 10.297 301,413 -1,616 0.14% 3,103,616
2014-03-11 2014-03-07 10.619 303,029 -497 0.14% 3,217,764
2014-03-10 2014-03-06 10.297 303,526 -1,741 0.14% 3,125,373
2014-03-07 2014-03-05 10.458 305,267 -994 0.14% 3,192,414
2014-02-28 2014-02-26 10.940 306,261 -31 0.14% 3,350,631
2014-02-19 2014-02-17 11.423 306,292 -124 0.14% 3,498,808
2014-02-14 2014-02-12 11.745 306,416 -6,962 0.14% 3,598,822
2014-02-06 2014-02-04 11.584 313,378 -248 0.14% 3,630,171
2014-01-29 2014-01-27 11.745 313,626 -336 0.14% 3,683,503
2014-01-28 2014-01-24 12.067 313,962 -93 0.14% 3,788,475
2014-01-20 2014-01-16 11.584 314,055 -901 0.14% 3,638,013
2014-01-17 2014-01-15 11.745 314,956 -125 0.14% 3,699,123
2014-01-16 2014-01-14 11.745 315,081 -124 0.14% 3,700,591
2014-01-13 2014-01-09 11.584 315,205 -1,259 0.14% 3,651,335
2014-01-03 2013-12-31 11.745 316,464 -3,543 0.14% 3,716,835
2014-01-02 2013-12-27 11.584 320,007 -832 0.15% 3,706,961
2013-12-30 2013-12-24 11.423 320,839 -18,087 0.15% 3,664,980
2013-12-23 2013-12-19 11.262 338,926 -317 0.15% 3,817,060
2013-12-20 2013-12-18 11.423 339,243 -2,114 0.15% 3,875,210
2013-12-19 2013-12-17 11.423 341,357 -3,838 0.16% 3,899,359
2013-12-17 2013-12-13 11.745 345,195 -5,967 0.16% 4,054,277
2013-12-13 2013-12-11 11.745 351,162 -152 0.16% 4,124,359
2013-12-12 2013-12-10 11.745 351,314 -1,336 0.16% 4,126,144
2013-12-11 2013-12-09 11.745 352,650 -2,176 0.16% 4,141,835
2013-12-09 2013-12-05 12.228 354,826 -15 0.16% 4,338,655
2013-12-04 2013-12-02 12.549 354,841 -1,368 0.16% 4,453,018
2013-12-03 2013-11-29 12.549 356,209 -559 0.16% 4,470,185
2013-11-29 2013-11-27 12.710 356,768 -78 0.16% 4,534,601
2013-11-26 2013-11-22 12.871 356,846 -497 0.16% 4,593,005
2013-11-22 2013-11-20 12.710 357,343 -621 0.16% 4,541,909
2013-11-21 2013-11-19 12.710 357,964 -1,648 0.16% 4,549,802
2013-11-20 2013-11-18 12.871 359,612 -745 0.16% 4,628,606
2013-11-19 2013-11-15 12.710 360,357 -87 0.16% 4,580,218
2013-11-18 2013-11-14 12.710 360,444 -622 0.16% 4,581,323
2013-11-15 2013-11-13 12.388 361,066 +3,245 0.16% 4,473,046
2013-11-13 2013-11-11 13.032 357,821 -10,070 0.16% 4,663,123
2013-11-11 2013-11-07 12.228 367,891 -372 0.17% 4,498,408
2013-11-08 2013-11-06 12.388 368,263 -3,854 0.17% 4,562,206
2013-11-07 2013-11-05 12.388 372,117 -995 0.17% 4,609,951
2013-10-31 2013-10-29 12.067 373,112 +125 0.17% 4,502,218
2013-10-29 2013-10-25 12.710 372,987 -249 0.17% 4,740,748
2013-10-22 2013-10-18 12.549 373,236 -994 0.17% 4,683,863
2013-10-21 2013-10-17 12.067 374,230 -1,865 0.17% 4,515,709
2013-10-18 2013-10-16 11.101 376,095 -280 0.17% 4,175,156
2013-10-17 2013-10-15 11.262 376,375 -124 0.17% 4,238,819
2013-10-16 2013-10-11 11.101 376,499 -420 0.17% 4,179,641
2013-10-11 2013-10-09 10.940 376,919 +249 0.17% 4,123,661
2013-10-09 2013-10-07 10.780 376,670 -124 0.17% 4,060,335
2013-09-30 2013-09-26 10.940 376,794 -1,243 0.17% 4,122,294
2013-09-27 2013-09-25 11.262 378,037 -62 0.17% 4,257,537
2013-09-24 2013-09-19 11.262 378,099 -28 0.17% 4,258,235
2013-09-16 2013-09-12 11.584 378,127 -622 0.17% 4,380,223
2013-09-13 2013-09-11 11.101 378,749 -1,243 0.17% 4,204,619
2013-09-06 2013-09-04 10.780 379,992 -124 0.17% 4,096,145
2013-09-04 2013-09-02 10.780 380,116 -3 0.17% 4,097,482
2013-08-28 2013-08-26 11.262 380,119 -125 0.17% 4,280,985
2013-08-22 2013-08-20 11.584 380,244 -373 0.17% 4,404,746
2013-08-21 2013-08-19 11.423 380,617 -248 0.17% 4,347,830
2013-08-16 2013-08-13 11.584 380,865 -995 0.17% 4,411,940
2013-08-15 2013-08-12 11.262 381,860 -78 0.17% 4,300,592
2013-08-13 2013-08-09 10.940 381,938 -621 0.17% 4,178,571
2013-08-12 2013-08-08 10.780 382,559 +249 0.17% 4,123,816
2013-07-25 2013-07-23 10.780 382,310 -6,539 0.17% 4,121,132
2013-07-24 2013-07-22 10.458 388,849 -622 0.18% 4,066,496
2013-07-23 2013-07-19 10.458 389,471 -124 0.18% 4,073,001
2013-07-18 2013-07-16 10.619 389,595 -671 0.18% 4,136,979
2013-07-16 2013-07-12 10.619 390,266 -31 0.18% 4,144,105
2013-07-15 2013-07-11 10.297 390,297 -15,539 0.18% 4,018,845
2013-07-10 2013-07-08 10.458 405,836 -1,243 0.18% 4,244,143
2013-07-09 2013-07-05 10.780 407,079 -249 0.18% 4,388,131
2013-07-08 2013-07-04 10.297 407,328 -2,735 0.19% 4,194,211
2013-07-05 2013-07-03 10.136 410,063 -1,693 0.19% 4,156,399
2013-07-04 2013-07-02 10.619 411,756 -87 0.19% 4,372,300
2013-07-03 2013-06-28 10.619 411,843 -78 0.19% 4,373,224
2013-06-27 2013-06-25 10.297 411,921 -1,865 0.19% 4,241,505
2013-06-26 2013-06-24 10.458 413,786 -1,709 0.19% 4,327,282
2013-06-25 2013-06-21 11.262 415,495 -109 0.19% 4,679,397
2013-06-17 2013-06-13 11.262 415,604 +125 0.19% 4,680,625
2013-06-13 2013-06-10 12.228 415,479 -498 0.19% 5,080,293
2013-06-10 2013-06-06 12.710 415,977 -870 0.19% 5,287,160
2013-06-05 2013-06-03 13.193 416,847 -1,491 0.19% 5,499,416
2013-06-04 2013-05-31 12.388 418,338 -125 0.19% 5,182,557
2013-05-28 2013-05-24 11.423 418,463 -202 0.19% 4,780,149
2013-05-22 2013-05-20 11.906 418,665 -373 0.19% 4,984,532
2013-05-20 2013-05-15 11.423 419,038 -4,972 0.19% 4,786,718
2013-05-10 2013-05-08 10.297 424,010 -78 0.19% 4,365,984
2013-05-06 2013-05-02 9.814 424,088 -46 0.19% 4,162,094
2013-04-30 2013-04-26 9.814 424,134 -78 0.19% 4,162,545
2013-04-19 2013-04-17 9.814 424,212 -249 0.19% 4,163,311
2013-04-18 2013-04-16 9.814 424,461 -43 0.19% 4,165,755
2013-04-17 2013-04-15 9.814 424,504 -622 0.19% 4,166,177
2013-04-16 2013-04-12 9.975 425,126 -108 0.19% 4,240,679
2013-04-15 2013-04-11 10.297 425,234 -4,600 0.19% 4,378,587
2013-04-12 2013-04-10 10.297 429,834 -124 0.20% 4,425,953
2013-04-11 2013-04-09 10.297 429,958 -125 0.20% 4,427,230
2013-04-10 2013-04-08 10.136 430,083 -1,243 0.20% 4,359,321
2013-04-09 2013-04-05 10.458 431,326 +11,511 0.20% 4,510,711
2013-04-05 2013-04-02 10.458 419,815 -621 0.19% 4,390,332
2013-04-03 2013-03-28 10.458 420,436 -746 0.19% 4,396,826
2013-03-27 2013-03-25 10.619 421,182 -1,243 0.19% 4,472,391
2013-03-26 2013-03-22 10.458 422,425 -1,243 0.19% 4,417,627
2013-03-20 2013-03-18 10.780 423,668 -622 0.19% 4,566,953
2013-03-19 2013-03-15 11.101 424,290 -1,243 0.19% 4,710,185
2013-03-14 2013-03-12 10.940 425,533 -1,321 0.19% 4,655,520
2013-03-13 2013-03-11 10.780 426,854 -248 0.19% 4,601,296
2013-03-11 2013-03-07 11.262 427,102 -16 0.19% 4,810,118
2013-03-08 2013-03-06 11.101 427,118 -4,522 0.19% 4,741,579
2013-03-07 2013-03-05 10.940 431,640 -124 0.20% 4,722,333
2013-03-04 2013-02-28 11.745 431,764 -62 0.20% 5,071,020
2013-02-28 2013-02-26 11.262 431,826 -622 0.20% 4,863,320
2013-02-22 2013-02-20 12.228 432,448 -5,469 0.20% 5,287,782
2013-02-21 2013-02-19 11.906 437,917 -1,538 0.20% 5,213,742
2013-02-15 2013-02-08 11.745 439,455 -1,865 0.20% 5,161,350
2013-02-06 2013-02-04 12.228 441,320 -124 0.20% 5,396,265
2013-02-05 2013-02-01 12.228 441,444 -63 0.20% 5,397,781
2013-02-04 2013-01-31 12.067 441,507 -2,020 0.20% 5,327,518
2013-02-01 2013-01-30 12.067 443,527 -31 0.20% 5,351,892
2013-01-31 2013-01-29 12.549 443,558 +125 0.20% 5,566,357
2013-01-30 2013-01-28 12.871 443,433 -1,088 0.20% 5,707,475
2013-01-25 2013-01-23 13.515 444,521 -1,492 0.20% 6,007,553
2013-01-24 2013-01-22 12.871 446,013 -335 0.20% 5,740,683
2013-01-22 2013-01-18 11.745 446,348 -109 0.20% 5,242,308
2013-01-17 2013-01-15 11.906 446,457 -336 0.20% 5,315,418
2013-01-14 2013-01-10 12.228 446,793 -140 0.20% 5,463,186
2013-01-10 2013-01-08 12.228 446,933 -77 0.20% 5,464,898
2013-01-08 2013-01-04 11.745 447,010 +543 0.20% 5,250,083
2013-01-03 2012-12-31 11.101 446,467 -124 0.20% 4,956,379
2012-12-28 2012-12-24 10.780 446,591 +249 0.20% 4,814,052
2012-12-27 2012-12-20 10.780 446,342 -653 0.20% 4,811,368
2012-12-20 2012-12-18 10.619 446,995 -373 0.20% 4,746,491
2012-12-19 2012-12-17 10.780 447,368 -124 0.20% 4,822,428
2012-12-14 2012-12-12 11.101 447,492 -746 0.20% 4,967,758
2012-12-13 2012-12-11 10.940 448,238 -93 0.20% 4,903,923
2012-12-12 2012-12-10 11.423 448,331 -622 0.20% 5,121,335
2012-12-11 2012-12-07 11.262 448,953 -279 0.20% 5,056,208
2012-12-05 2012-12-03 10.136 449,232 -622 0.20% 4,553,416
2012-12-04 2012-11-30 10.297 449,854 -621 0.20% 4,632,097
2012-11-30 2012-11-28 9.492 450,475 -28 0.20% 4,276,109
2012-11-28 2012-11-26 9.814 450,503 -249 0.20% 4,421,337
2012-11-26 2012-11-22 9.653 450,752 -373 0.20% 4,351,259
2012-11-15 2012-11-13 9.492 451,125 -1,119 0.20% 4,282,279
2012-11-08 2012-11-06 10.297 452,244 -46 0.21% 4,656,706
2012-11-07 2012-11-05 9.975 452,290 -5,719 0.21% 4,511,643
2012-11-06 2012-11-02 9.492 458,009 -1,942 0.21% 4,347,625
2012-10-29 2012-10-25 9.814 459,951 -373 0.21% 4,514,061
2012-10-26 2012-10-24 9.653 460,324 -15,041 0.21% 4,443,661
2012-10-24 2012-10-19 9.492 475,365 -498 0.22% 4,512,376
2012-10-08 2012-10-04 9.492 475,863 -87 0.22% 4,517,103
2012-10-05 2012-10-03 9.653 475,950 +3,497 0.22% 4,594,504
2012-10-04 2012-09-28 9.814 472,453 -373 0.21% 4,636,759
2012-09-28 2012-09-26 9.653 472,826 -2,238 0.21% 4,564,347
2012-09-27 2012-09-25 9.653 475,064 -1,243 0.22% 4,585,951
2012-09-21 2012-09-19 8.366 476,307 -994 0.22% 3,984,890
2012-09-14 2012-09-12 8.205 477,301 -622 0.22% 3,916,414
2012-09-13 2012-09-11 7.884 477,923 -622 0.22% 3,767,733
2012-09-04 2012-08-31 8.044 478,545 -1,314 0.22% 3,849,629
2012-08-30 2012-08-28 7.642 479,859 +621 0.22% 3,667,189
2012-08-16 2012-08-14 8.044 479,238 -2,734 0.22% 3,855,203
2012-08-03 2012-08-01 8.205 481,972 -622 0.22% 3,954,741
2012-08-02 2012-07-31 8.044 482,594 -249 0.22% 3,882,201
2012-07-10 2012-07-06 8.366 482,843 -124 0.22% 4,039,572
2012-07-04 2012-06-29 8.044 482,967 -621 0.22% 3,885,201
2012-06-29 2012-06-27 8.044 483,588 -280 0.22% 3,890,197
2012-06-28 2012-06-26 8.044 483,868 -1,399 0.22% 3,892,449
2012-06-20 2012-06-18 8.366 485,267 -31 0.22% 4,059,852
2012-06-18 2012-06-14 8.205 485,298 -31 0.22% 3,982,032
2012-06-13 2012-06-11 7.562 485,329 -2,486 0.22% 3,669,950
2012-05-15 2012-05-11 8.849 487,815 -1,119 0.22% 4,316,621
2012-05-14 2012-05-10 8.849 488,934 -1,243 0.22% 4,326,523
2012-05-10 2012-05-08 9.171 490,177 -124 0.22% 4,495,250
2012-04-18 2012-04-16 10.136 490,301 -373 0.22% 4,969,691
2012-04-13 2012-04-11 10.136 490,674 -124 0.22% 4,973,472
2012-03-26 2012-03-22 11.262 490,798 -4,973 0.22% 5,527,476
2012-03-09 2012-03-07 10.940 495,771 -497 0.23% 5,423,955
2012-03-01 2012-02-28 12.067 496,268 -373 0.23% 5,988,301
2012-02-22 2012-02-20 11.262 496,641 -15 0.23% 5,593,281
2012-02-10 2012-02-08 11.262 496,656 -94 0.23% 5,593,450
2012-02-08 2012-02-06 10.780 496,750 -31 0.23% 5,354,744
2012-02-07 2012-02-03 11.101 496,781 -248 0.23% 5,514,931
2012-02-02 2012-01-31 10.136 497,029 -622 0.23% 5,037,886
2012-01-27 2012-01-20 9.975 497,651 -497 0.23% 4,964,124
2012-01-20 2012-01-18 9.653 498,148 -622 0.23% 4,808,789
2012-01-03 2011-12-29 9.332 498,770 -248 0.23% 4,654,300
2011-12-23 2011-12-21 9.332 499,018 -4,600 0.23% 4,656,614
2011-12-20 2011-12-16 9.171 503,618 -870 0.23% 4,618,513
2011-12-15 2011-12-13 9.171 504,488 -43 0.23% 4,626,491
2011-12-09 2011-12-07 9.332 504,531 -2,362 0.23% 4,708,059
2011-12-02 2011-11-30 9.332 506,893 -334,393 0.23% 4,730,100
2011-12-01 2011-11-29 9.653 841,286 +334,331 0.38% 8,121,214
2011-11-30 2011-11-28 9.010 506,955 -125 0.23% 4,567,552
2011-11-22 2011-11-18 9.171 507,080 -248 0.23% 4,650,262
2011-10-31 2011-10-27 9.653 507,328 -4,103 0.23% 4,897,406
2011-10-14 2011-10-12 8.688 511,431 -124 0.23% 4,443,313
2011-10-07 2011-10-04 8.205 511,555 -15 0.23% 4,197,479
2011-10-06 2011-10-03 8.366 511,570 -50 0.23% 4,279,908
2011-09-23 2011-09-21 9.814 511,620 +621 0.23% 5,021,152
2011-09-22 2011-09-20 9.653 510,999 -248 0.23% 4,932,844
2011-09-20 2011-09-16 10.780 511,247 -3,481 0.23% 5,511,015
2011-09-16 2011-09-14 9.653 514,728 -15 0.23% 4,968,841
2011-09-08 2011-09-06 10.297 514,743 -125 0.23% 5,300,251
2011-08-31 2011-08-29 10.619 514,868 -1,243 0.23% 5,467,212
2011-08-29 2011-08-25 10.780 516,111 -124 0.23% 5,563,447
2011-08-24 2011-08-22 10.136 516,235 -957 0.23% 5,232,558
2011-08-23 2011-08-19 10.297 517,192 -47 0.23% 5,325,469
2011-08-18 2011-08-16 11.584 517,239 +622 0.24% 5,991,697
2011-08-17 2011-08-15 11.101 516,617 -125 0.23% 5,735,138
2011-08-12 2011-08-10 10.619 516,742 +249 0.23% 5,487,111
2011-08-11 2011-08-09 10.297 516,493 -2,098 0.23% 5,318,271
2011-08-10 2011-08-08 10.297 518,591 -373 0.24% 5,339,874
2011-08-04 2011-08-02 11.906 518,964 -1,491 0.24% 6,178,670
2011-08-03 2011-08-01 12.228 520,455 -32 0.24% 6,363,892
2011-07-28 2011-07-26 12.388 520,487 -2,237 0.24% 6,448,024
2011-07-25 2011-07-21 12.388 522,724 +621 0.24% 6,475,737
2011-06-29 2011-06-27 12.228 522,103 +373 0.24% 6,384,043
2011-06-27 2011-06-23 11.906 521,730 -43 0.24% 6,211,601
2011-06-22 2011-06-20 11.745 521,773 +994 0.24% 6,128,166
2011-06-16 2011-06-14 12.388 520,779 -2,797 0.24% 6,451,642
2011-06-15 2011-06-13 12.549 523,576 +125 0.24% 6,570,530
2011-06-14 2011-06-10 12.549 523,451 -622 0.24% 6,568,961
2011-06-08 2011-06-03 12.871 524,073 -109 0.24% 6,745,402
2011-06-02 2011-05-31 13.032 524,182 -46 0.24% 6,831,140
2011-06-01 2011-05-30 13.032 524,228 -1,243 0.24% 6,831,739
2011-05-30 2011-05-26 12.871 525,471 +124 0.24% 6,763,396
2011-05-27 2011-05-25 12.871 525,347 +497 0.24% 6,761,800
2011-05-26 2011-05-24 13.032 524,850 -1,864 0.24% 6,839,845
2011-05-20 2011-05-18 13.515 526,714 -1,244 0.24% 7,118,364
2011-05-16 2011-05-12 13.676 527,958 -211,823 0.24% 7,220,119
2011-05-13 2011-05-11 13.836 739,781 +186,837 0.34% 10,235,939
2011-05-12 2011-05-09 13.515 552,944 +24,489 0.25% 7,472,854
2011-05-11 2011-05-06 13.354 528,455 -497 0.24% 7,056,871
2011-05-03 2011-04-28 13.193 528,952 -497 0.24% 6,978,405
2011-04-29 2011-04-27 13.354 529,449 +248 0.24% 7,070,144
2011-04-28 2011-04-26 13.676 529,201 -497 0.24% 7,237,118
2011-04-27 2011-04-21 13.997 529,698 -124 0.24% 7,414,359
2011-04-20 2011-04-18 14.319 529,822 -451 0.24% 7,586,580
2011-04-19 2011-04-15 14.480 530,273 -124 0.24% 7,678,353
2011-04-18 2011-04-14 14.319 530,397 -622 0.24% 7,594,814
2011-04-15 2011-04-13 14.641 531,019 -6,215 0.24% 7,774,590
2011-04-14 2011-04-12 14.480 537,234 -497 0.24% 7,779,148
2011-04-04 2011-03-31 14.963 537,731 -249 0.24% 8,045,890
2011-03-31 2011-03-29 14.963 537,980 -373 0.24% 8,049,615
2011-03-29 2011-03-25 14.963 538,353 -112 0.24% 8,055,196
2011-03-28 2011-03-24 14.963 538,465 -124 0.24% 8,056,872
2011-03-25 2011-03-23 14.480 538,589 -1,492 0.24% 7,798,769
2011-03-24 2011-03-22 14.802 540,081 -1,243 0.25% 7,994,159
2011-03-22 2011-03-18 14.158 541,324 -6,060 0.25% 7,664,185
2011-03-21 2011-03-17 14.641 547,384 -124 0.25% 8,014,188
2011-03-18 2011-03-16 15.124 547,508 -373 0.25% 8,280,268
2011-03-17 2011-03-15 14.641 547,881 -2,362 0.25% 8,021,465
2011-03-16 2011-03-14 15.124 550,243 -404 0.25% 8,321,631
2011-03-11 2011-03-09 15.767 550,647 -373 0.25% 8,682,112
2011-03-09 2011-03-07 15.445 551,020 -47 0.25% 8,510,688
2011-03-02 2011-02-28 15.124 551,067 +125 0.25% 8,334,092
2011-03-01 2011-02-25 15.284 550,942 +248 0.25% 8,420,842
2011-02-24 2011-02-22 16.250 550,694 -5,096 0.25% 8,948,655
2011-02-23 2011-02-21 16.411 555,790 -27,597 0.25% 9,120,884
2011-02-21 2011-02-17 17.215 583,387 -699 0.27% 10,043,072
2011-02-18 2011-02-16 17.537 584,086 -1,616 0.27% 10,243,051
2011-02-14 2011-02-10 17.859 585,702 +124 0.27% 10,459,857
2011-02-11 2011-02-09 18.502 585,578 -209,213 0.27% 10,834,494
2011-02-10 2011-02-08 18.663 794,791 +85,354 0.36% 14,833,273
2011-02-09 2011-02-07 18.663 709,437 +116,823 0.32% 13,240,302
2011-02-08 2011-02-02 18.663 592,614 -249 0.27% 11,060,021
2011-02-01 2011-01-28 18.341 592,863 -124 0.27% 10,873,898
2011-01-20 2011-01-18 18.502 592,987 -46 0.27% 10,971,577
2011-01-19 2011-01-17 18.502 593,033 +5,252 0.27% 10,972,428
2011-01-17 2011-01-13 18.824 587,781 -2,844 0.27% 11,064,390
2011-01-14 2011-01-12 18.663 590,625 -622 0.27% 11,022,900
2011-01-13 2011-01-11 18.824 591,247 -1,616 0.27% 11,129,634
2011-01-11 2011-01-07 18.663 592,863 -621 0.27% 11,064,668
2011-01-06 2011-01-04 18.824 593,484 +1,243 0.27% 11,171,743
2011-01-03 2010-12-29 18.341 592,241 -1,361 0.27% 10,862,490
2010-12-30 2010-12-28 18.180 593,602 -6,091 0.27% 10,791,948
2010-12-29 2010-12-24 18.341 599,693 -1,414 0.27% 10,999,169
2010-12-28 2010-12-22 18.502 601,107 -1,741 0.27% 11,121,815
2010-12-23 2010-12-21 18.341 602,848 -2,501 0.27% 11,057,036
2010-12-22 2010-12-20 18.180 605,349 -373 0.28% 11,005,514
2010-12-21 2010-12-17 18.180 605,722 -373 0.28% 11,012,295
2010-12-17 2010-12-15 18.502 606,095 -622 0.28% 11,214,104
2010-12-16 2010-12-14 18.663 606,717 -124 0.28% 11,323,227
2010-12-15 2010-12-13 18.502 606,841 -622 0.28% 11,227,907
2010-12-13 2010-12-09 18.663 607,463 +125 0.28% 11,337,149
2010-12-10 2010-12-08 18.824 607,338 -249 0.28% 11,432,531
2010-12-07 2010-12-03 18.341 607,587 -1,119 0.28% 11,143,956
2010-12-02 2010-11-30 18.180 608,706 -87 0.28% 11,066,546
2010-11-29 2010-11-25 18.341 608,793 -74 0.28% 11,166,075
2010-11-26 2010-11-24 18.180 608,867 -706 0.28% 11,069,473
2010-11-22 2010-11-18 18.502 609,573 -1,492 0.28% 11,278,455
2010-11-19 2010-11-17 18.341 611,065 +373 0.28% 11,207,747
2010-11-18 2010-11-16 18.663 610,692 -373 0.28% 11,397,413
2010-11-16 2010-11-12 18.663 611,065 -773 0.28% 11,404,374
2010-11-15 2010-11-11 18.985 611,838 -336 0.28% 11,615,676
2010-11-12 2010-11-10 18.824 612,174 -373 0.28% 11,523,563
2010-11-11 2010-11-09 19.307 612,547 -1,492 0.28% 11,826,241
2010-11-10 2010-11-08 18.985 614,039 +404 0.28% 11,657,462
2010-11-09 2010-11-05 18.663 613,635 +4,336 0.28% 11,452,338
2010-11-04 2010-11-02 18.020 609,299 -948 0.28% 10,979,297
2010-10-26 2010-10-22 18.502 610,247 +171 0.28% 11,290,926
2010-10-22 2010-10-20 18.824 610,076 -637 0.28% 11,484,071
2010-10-21 2010-10-19 19.146 610,713 -1,275 0.28% 11,692,575
2010-10-20 2010-10-18 19.307 611,988 +762 0.28% 11,815,448
2010-10-18 2010-10-14 19.307 611,226 -4,475 0.28% 11,800,737
2010-10-12 2010-10-08 18.985 615,701 +1,352 0.28% 11,689,015
2010-10-11 2010-10-07 19.307 614,349 -622 0.28% 11,861,031
2010-10-08 2010-10-06 19.468 614,971 +124 0.28% 11,971,982
2010-10-06 2010-10-04 19.468 614,847 -342 0.28% 11,969,568
2010-10-05 2010-09-30 19.628 615,189 -621 0.28% 12,075,203
2010-10-04 2010-09-29 19.628 615,810 -2,471 0.28% 12,087,392
2010-09-28 2010-09-24 19.789 618,281 -746 0.28% 12,235,369
2010-09-24 2010-09-21 19.307 619,027 -1,864 0.28% 11,951,348
2010-09-21 2010-09-17 18.824 620,891 -653 0.28% 11,687,652
2010-09-14 2010-09-10 19.307 621,544 -109 0.28% 11,999,943
2010-09-13 2010-09-09 19.307 621,653 -621 0.28% 12,002,047
2010-09-10 2010-09-08 19.307 622,274 -249 0.28% 12,014,037
2010-09-03 2010-09-01 18.663 622,523 -2,113 0.28% 11,618,216
2010-09-01 2010-08-30 18.341 624,636 -124 0.28% 11,456,657
2010-08-30 2010-08-26 18.341 624,760 +373 0.28% 11,458,931
2010-08-26 2010-08-24 19.468 624,387 -2,860 0.28% 12,155,289
2010-08-24 2010-08-20 19.468 627,247 -248 0.28% 12,210,966
2010-08-23 2010-08-19 19.628 627,495 -373 0.29% 12,316,751
2010-08-16 2010-08-12 18.985 627,868 -31 0.29% 11,920,004
2010-08-13 2010-08-11 19.146 627,899 -124 0.29% 12,021,615
2010-08-11 2010-08-09 18.824 628,023 -3,357 0.29% 11,821,905
2010-08-05 2010-08-03 19.146 631,380 -373 0.29% 12,088,261
2010-08-04 2010-08-02 19.468 631,753 -124 0.29% 12,298,687
2010-07-30 2010-07-28 19.146 631,877 -86,519 0.29% 12,097,777
2010-07-29 2010-07-27 18.985 718,396 +48,480 0.33% 13,638,668
2010-07-28 2010-07-26 18.985 669,916 +36,299 0.30% 12,718,281
2010-07-23 2010-07-21 18.341 633,617 +124 0.29% 11,621,381
2010-07-22 2010-07-20 18.341 633,493 -3,108 0.29% 11,619,106
2010-07-19 2010-07-15 17.859 636,601 +622 0.29% 11,368,845
2010-07-14 2010-07-12 18.502 635,979 +124 0.29% 11,767,025
2010-07-13 2010-07-09 18.341 635,855 +1,243 0.29% 11,662,429
2010-07-09 2010-07-07 17.376 634,612 -124 0.29% 11,027,018
2010-07-08 2010-07-06 17.698 634,736 -249 0.29% 11,233,417
2010-07-06 2010-07-02 17.698 634,985 +125 0.29% 11,237,823
2010-06-29 2010-06-25 18.502 634,860 +621 0.29% 11,746,321
2010-06-22 2010-06-18 18.341 634,239 -870 0.29% 11,632,789
2010-06-21 2010-06-17 18.502 635,109 -746 0.29% 11,750,928
2010-06-15 2010-06-11 17.859 635,855 -870 0.29% 11,355,522
2010-06-11 2010-06-09 17.859 636,725 -3,108 0.29% 11,371,060
2010-06-08 2010-06-04 18.824 639,833 -870 0.29% 12,044,216
2010-06-07 2010-06-03 18.663 640,703 -1,865 0.29% 11,957,511
2010-06-03 2010-06-01 18.341 642,568 -186 0.29% 11,785,554
2010-06-02 2010-05-31 18.824 642,754 -373 0.29% 12,099,201
2010-05-27 2010-05-25 17.698 643,127 +124 0.29% 11,381,919
2010-05-25 2010-05-20 17.537 643,003 -2,362 0.29% 11,276,272
2010-05-24 2010-05-19 17.850 645,365 -17,762 0.29% 11,519,796
2010-05-20 2010-05-18 18.007 663,127 -1,660 0.29% 11,940,681
2010-05-11 2010-05-07 17.380 664,787 +383 0.29% 11,554,204
2010-05-10 2010-05-06 17.850 664,404 -1,533 0.29% 11,859,643
2010-05-04 2010-04-30 19.416 665,937 -2,427 0.29% 12,929,727
2010-04-29 2010-04-27 18.946 668,364 -16 0.30% 12,662,893
2010-04-23 2010-04-21 19.729 668,380 +639 0.30% 13,186,469
2010-04-22 2010-04-20 19.729 667,741 +255 0.30% 13,173,862
2010-04-21 2010-04-19 19.729 667,486 +511 0.30% 13,168,831
2010-04-20 2010-04-16 20.512 666,975 +1,277 0.29% 13,680,922
2010-04-19 2010-04-15 21.608 665,698 +1,102 0.29% 14,384,371
2010-04-15 2010-04-13 22.234 664,596 -128 0.29% 14,776,807
2010-04-14 2010-04-12 22.547 664,724 +1,661 0.29% 14,987,817
2010-04-13 2010-04-09 22.391 663,063 +30,783 0.29% 14,846,544
2010-04-12 2010-04-08 22.234 632,280 -1,533 0.28% 14,058,284
2010-03-25 2010-03-23 20.199 633,813 -638 0.28% 12,802,223
2010-03-19 2010-03-17 20.512 634,451 -639 0.28% 13,013,793
2010-03-03 2010-03-01 20.982 635,090 -128 0.28% 13,325,227
2010-02-25 2010-02-23 20.199 635,218 -2,299 0.28% 12,830,602
2010-02-22 2010-02-18 20.042 637,517 +383 0.28% 12,777,217
2010-02-19 2010-02-17 20.512 637,134 -127 0.28% 13,068,827
2010-02-18 2010-02-12 20.825 637,261 -384 0.28% 13,270,996
2010-02-12 2010-02-10 20.042 637,645 -2,427 0.28% 12,779,782
2010-02-11 2010-02-09 19.886 640,072 -766 0.28% 12,728,203
2010-02-09 2010-02-05 19.729 640,838 +256 0.28% 12,643,093
2010-02-04 2010-02-02 20.982 640,582 -511 0.28% 13,440,458
2010-02-02 2010-01-29 20.042 641,093 -12,518 0.28% 12,848,888
2010-02-01 2010-01-28 20.199 653,611 -335 0.29% 13,202,117
2010-01-28 2010-01-26 20.199 653,946 +127 0.29% 13,208,884
2010-01-27 2010-01-25 20.825 653,819 +1,278 0.29% 13,615,817
2010-01-26 2010-01-22 20.825 652,541 +2,810 0.29% 13,589,203
2010-01-25 2010-01-21 21.451 649,731 +766 0.29% 13,937,622
2010-01-22 2010-01-20 21.921 648,965 +320 0.29% 14,226,034
2010-01-21 2010-01-19 22.704 648,645 -58 0.29% 14,726,841
2010-01-20 2010-01-18 22.391 648,703 +511 0.29% 14,525,011
2010-01-19 2010-01-15 23.017 648,192 -2,810 0.28% 14,919,543
2010-01-18 2010-01-14 22.078 651,002 +383 0.29% 14,372,621
2010-01-15 2010-01-13 22.861 650,619 +2,427 0.29% 14,873,532
2010-01-14 2010-01-12 24.113 648,192 -766 0.28% 15,629,998
2010-01-12 2010-01-08 23.643 648,958 +510 0.29% 15,343,628
2010-01-11 2010-01-07 23.330 648,448 -159 0.28% 15,128,503
2009-12-29 2009-12-24 22.704 648,607 -1,277 0.29% 14,725,978
2009-12-23 2009-12-21 21.608 649,884 -1,533 0.29% 14,042,663
2009-12-17 2009-12-15 25.053 651,417 +3,448 0.29% 16,319,754
2009-12-15 2009-12-11 26.149 647,969 +5,110 0.28% 16,943,582
2009-12-14 2009-12-10 25.679 642,859 -383 0.28% 16,507,986
2009-12-11 2009-12-09 26.305 643,242 -256 0.28% 16,920,695
2009-12-10 2009-12-08 26.775 643,498 -1,405 0.28% 17,229,705
2009-12-09 2009-12-07 25.836 644,903 -128 0.28% 16,661,453
2009-12-07 2009-12-03 25.209 645,031 +639 0.28% 16,260,766
2009-12-04 2009-12-02 24.113 644,392 +128 0.28% 15,538,367
2009-12-03 2009-12-01 24.270 644,264 -256 0.28% 15,636,159
2009-12-02 2009-11-30 23.017 644,520 -5,492 0.28% 14,835,024
2009-12-01 2009-11-27 22.234 650,012 -256 0.29% 14,452,542
2009-11-30 2009-11-26 23.174 650,268 -255 0.29% 15,069,145
2009-11-20 2009-11-18 23.330 650,523 -1,533 0.28% 15,176,913
2009-11-19 2009-11-17 22.861 652,056 -383 0.28% 14,906,383
2009-11-18 2009-11-16 22.861 652,439 -636 0.28% 14,915,139
2009-11-17 2009-11-13 23.174 653,075 -2,043 0.28% 15,134,194
2009-11-16 2009-11-12 22.704 655,118 +127 0.29% 14,873,804
2009-11-11 2009-11-09 23.800 654,991 -127 0.29% 15,588,827
2009-11-09 2009-11-05 23.487 655,118 -256 0.29% 15,386,694
2009-11-06 2009-11-04 23.800 655,374 -2,235 0.29% 15,597,943
2009-11-03 2009-10-30 23.643 657,609 -6,770 0.29% 15,548,168
2009-10-30 2009-10-28 23.800 664,379 +639 0.29% 15,812,262
2009-10-29 2009-10-27 24.896 663,740 -160 0.29% 16,524,550
2009-10-28 2009-10-23 26.305 663,900 +1,278 0.29% 17,464,111
2009-10-27 2009-10-22 26.462 662,622 +3,831 0.29% 17,534,246
2009-10-22 2009-10-20 24.896 658,791 +639 0.29% 16,401,339
2009-10-21 2009-10-19 25.992 658,152 -511 0.29% 17,106,802
2009-10-20 2009-10-16 24.270 658,663 -1,149 0.29% 15,985,620
2009-10-16 2009-10-14 26.462 659,812 +383 0.29% 17,459,888
2009-10-15 2009-10-13 26.305 659,429 -22,864 0.31% 17,346,500
2009-10-12 2009-10-08 32.099 682,293 +2,044 0.32% 21,900,766
2009-10-09 2009-10-07 31.942 680,249 -2,810 0.32% 21,728,643
2009-10-08 2009-10-06 30.690 683,059 -1,533 0.32% 20,962,777
2009-10-07 2009-10-05 29.907 684,592 +1,133 0.33% 20,473,859
2009-10-06 2009-10-02 30.220 683,459 -4,981 0.32% 20,654,006
2009-10-02 2009-09-29 30.376 688,440 +383 0.33% 20,912,327
2009-09-30 2009-09-28 30.376 688,057 -3,193 0.33% 20,900,692
2009-09-29 2009-09-25 30.220 691,250 -12,262 0.33% 20,889,449
2009-09-28 2009-09-24 28.811 703,512 +1,022 0.34% 20,268,605
2009-09-22 2009-09-18 30.063 702,490 +127 0.33% 21,119,124
2009-09-21 2009-09-17 29.750 702,363 -2,299 0.33% 20,895,355
2009-09-18 2009-09-16 28.341 704,662 +128 0.34% 19,970,731
2009-09-17 2009-09-15 27.871 704,534 -639 0.34% 19,636,157
2009-09-16 2009-09-14 28.184 705,173 +4,391 0.34% 19,874,797
2009-09-15 2009-09-11 28.341 700,782 -128 0.33% 19,860,768
2009-09-10 2009-09-08 26.618 700,910 +128 0.33% 18,657,167
2009-09-09 2009-09-07 26.149 700,782 -4,726 0.33% 18,324,576
2009-09-08 2009-09-04 25.522 705,508 -1,661 0.34% 18,006,283
2009-09-07 2009-09-03 24.113 707,169 -47 0.34% 17,052,123
2009-09-01 2009-08-28 23.330 707,216 -384 0.34% 16,499,579
2009-08-31 2009-08-27 24.426 707,600 +128 0.34% 17,284,107
2009-08-28 2009-08-26 24.426 707,472 -1,277 0.34% 17,280,981
2009-08-27 2009-08-25 24.113 708,749 +1,526 0.34% 17,090,222
2009-08-26 2009-08-24 23.800 707,223 -511 0.34% 16,831,952
2009-08-25 2009-08-21 22.234 707,734 +256 0.34% 15,735,949
2009-08-21 2009-08-19 19.729 707,478 -11,368 0.34% 13,957,833
2009-08-20 2009-08-18 18.790 718,846 -1,661 0.34% 13,506,774
2009-08-19 2009-08-17 17.693 720,507 -3,193 0.34% 12,748,268
2009-08-14 2009-08-12 18.007 723,700 +128 0.34% 13,031,396
2009-08-13 2009-08-11 18.476 723,572 +1,261 0.34% 13,368,980
2009-08-12 2009-08-10 18.633 722,311 -2,810 0.34% 13,458,781
2009-08-11 2009-08-07 18.163 725,121 +1,022 0.35% 13,170,522
2009-08-07 2009-08-05 19.259 724,099 -518 0.35% 13,945,612
2009-08-06 2009-08-04 19.886 724,617 -3,831 0.35% 14,409,429
2009-07-31 2009-07-29 19.416 728,448 +1,149 0.35% 14,143,431
2009-07-30 2009-07-28 20.668 727,299 -16 0.35% 15,032,162
2009-07-29 2009-07-27 20.199 727,315 -128 0.35% 14,690,845
2009-07-28 2009-07-24 20.042 727,443 +3,194 0.35% 14,579,528
2009-07-27 2009-07-23 19.886 724,249 -926 0.35% 14,402,111
2009-07-24 2009-07-22 19.416 725,175 +127 0.35% 14,079,883
2009-07-23 2009-07-21 19.572 725,048 +1,916 0.35% 14,190,944
2009-07-20 2009-07-16 20.042 723,132 -2,554 0.34% 14,493,126
2009-07-17 2009-07-15 19.729 725,686 +5,492 0.35% 14,317,059
2009-07-15 2009-07-13 19.416 720,194 -511 0.34% 13,983,172
2009-07-10 2009-07-08 19.729 720,705 +128 0.34% 14,218,789
2009-07-08 2009-07-06 20.668 720,577 -256 0.34% 14,893,229
2009-07-07 2009-07-03 19.259 720,833 -2,043 0.34% 13,882,712
2009-07-06 2009-07-02 19.416 722,876 -256 0.34% 14,035,246
2009-07-03 2009-06-30 19.259 723,132 +128 0.34% 13,926,989
2009-07-02 2009-06-29 19.416 723,004 -3,576 0.34% 14,037,731
2009-06-29 2009-06-25 17.693 726,580 -1,022 0.35% 12,855,720
2009-06-26 2009-06-24 16.128 727,602 -1,437 0.35% 11,734,528
2009-06-19 2009-06-17 16.911 729,039 -1,916 0.35% 12,328,466
2009-06-15 2009-06-11 16.597 730,955 -1,916 0.35% 12,131,962
2009-06-10 2009-06-08 17.850 732,871 -32 0.35% 13,081,782
2009-06-09 2009-06-05 18.007 732,903 +255 0.35% 13,197,111
2009-06-08 2009-06-04 17.693 732,648 -127 0.35% 12,963,084
2009-06-05 2009-06-03 17.693 732,775 -946 0.35% 12,965,331
2009-06-04 2009-06-02 17.067 733,721 -1,405 0.35% 12,522,527
2009-06-03 2009-06-01 17.380 735,126 +511 0.35% 12,776,717
2009-06-02 2009-05-29 16.284 734,615 -383 0.35% 11,962,657
2009-06-01 2009-05-27 16.128 734,998 -16 0.35% 11,853,809
2009-05-29 2009-05-26 15.971 735,014 +383 0.35% 11,738,979
2009-05-27 2009-05-25 15.658 734,631 -638 0.35% 11,502,806
2009-05-25 2009-05-21 15.348 735,269 -12,248 0.35% 11,284,819
2009-05-22 2009-05-20 15.655 747,517 +130 0.35% 11,702,256
2009-05-20 2009-05-18 16.115 747,387 +1,434 0.35% 12,044,345
2009-05-18 2009-05-14 14.274 745,953 +2,606 0.35% 10,647,380
2009-05-15 2009-05-13 13.967 743,347 +652 0.35% 10,382,007
2009-05-14 2009-05-12 13.660 742,695 -652 0.35% 10,144,925
2009-05-13 2009-05-11 13.506 743,347 +5,473 0.35% 10,039,743
2009-05-11 2009-05-07 13.046 737,874 -521 0.34% 9,626,080
2009-05-05 2009-04-30 9.976 738,395 +521 0.34% 7,366,318
2009-04-29 2009-04-27 9.669 737,874 +130 0.34% 7,134,624
2009-04-27 2009-04-23 10.130 737,744 +261 0.34% 7,473,051
2009-04-24 2009-04-22 9.976 737,483 +130 0.34% 7,357,220
2009-04-22 2009-04-20 10.744 737,353 +131 0.34% 7,921,763
2009-04-21 2009-04-17 10.283 737,222 +651 0.34% 7,580,912
2009-04-20 2009-04-16 10.130 736,571 +3,258 0.34% 7,461,169
2009-04-17 2009-04-15 10.437 733,313 -65 0.34% 7,653,263
2009-04-16 2009-04-14 10.283 733,378 +7,818 0.34% 7,541,384
2009-04-09 2009-04-07 10.283 725,560 -260 0.34% 7,460,990
2009-04-06 2009-04-02 9.516 725,820 +391 0.34% 6,906,674
2009-04-03 2009-04-01 8.441 725,429 -1,173 0.34% 6,123,588
2009-04-02 2009-03-31 7.981 726,602 -16 0.34% 5,798,936
2009-04-01 2009-03-30 7.827 726,618 +651 0.34% 5,687,543
2009-03-31 2009-03-27 8.595 725,967 -130 0.34% 6,239,550
2009-03-30 2009-03-26 7.827 726,097 +4,170 0.34% 5,683,465
2009-03-27 2009-03-25 7.674 721,927 +3,502 0.34% 5,540,024
2009-03-26 2009-03-24 7.597 718,425 +130 0.34% 5,458,018
2009-03-25 2009-03-23 7.290 718,295 +131 0.34% 5,236,545
2009-03-20 2009-03-18 7.214 718,164 +130 0.34% 5,180,478
2009-03-19 2009-03-17 7.137 718,034 +3,258 0.34% 5,124,439
2009-03-18 2009-03-16 6.753 714,776 +4,691 0.33% 4,826,930
2009-03-17 2009-03-13 6.676 710,085 +176 0.33% 4,740,760
2009-03-16 2009-03-12 6.523 709,909 -1,173 0.33% 4,630,629
2009-03-13 2009-03-11 6.676 711,082 -147 0.33% 4,747,416
2009-03-12 2009-03-10 6.676 711,229 -2,736 0.33% 4,748,397
2009-03-09 2009-03-05 6.753 713,965 +651 0.33% 4,821,453
2009-03-05 2009-03-03 7.060 713,314 +1,304 0.33% 5,036,014
2009-03-04 2009-03-02 6.907 712,010 -176 0.33% 4,917,529
2009-03-03 2009-02-27 7.060 712,186 -2,981 0.33% 5,028,050
2009-03-02 2009-02-26 7.290 715,167 +651 0.33% 5,213,741
2009-02-26 2009-02-24 7.597 714,516 -391 0.33% 5,428,321
2009-02-25 2009-02-23 7.674 714,907 -8,600 0.33% 5,486,153
2009-02-23 2009-02-19 7.981 723,507 +260 0.34% 5,774,235
2009-02-20 2009-02-18 7.981 723,247 +131 0.34% 5,772,160
2009-02-19 2009-02-17 8.134 723,116 +97 0.34% 5,882,097
2009-02-11 2009-02-09 8.441 723,019 +1,043 0.34% 6,103,244
2009-02-10 2009-02-06 8.595 721,976 -352 0.34% 6,205,248
2009-02-09 2009-02-05 8.288 722,328 +130 0.34% 5,986,549
2009-02-04 2009-02-02 7.981 722,198 +261 0.34% 5,763,788
2009-02-03 2009-01-30 7.981 721,937 +391 0.34% 5,761,705
2009-01-30 2009-01-23 7.981 721,546 +130 0.34% 5,758,584
2009-01-29 2009-01-22 8.134 721,416 -130 0.34% 5,868,269
2009-01-21 2009-01-19 7.981 721,546 +130 0.34% 5,758,584
2009-01-20 2009-01-16 8.134 721,416 +391 0.34% 5,868,269
2009-01-19 2009-01-15 8.441 721,025 +652 0.34% 6,086,412
2009-01-16 2009-01-14 8.748 720,373 +651 0.34% 6,302,032
2009-01-15 2009-01-13 8.748 719,722 +131 0.34% 6,296,337
2009-01-12 2009-01-08 9.516 719,591 -1,303 0.34% 6,847,401
2009-01-09 2009-01-07 9.976 720,894 -261 0.34% 7,191,726
2009-01-08 2009-01-06 10.283 721,155 +130 0.34% 7,415,693
2009-01-07 2009-01-05 9.976 721,025 -573 0.34% 7,193,033
2009-01-02 2008-12-29 9.516 721,598 +651 0.34% 6,866,499
2008-12-23 2008-12-19 10.897 720,947 -521 0.34% 7,856,155
2008-12-19 2008-12-17 8.595 721,468 +652 0.34% 6,200,882
2008-12-18 2008-12-16 8.288 720,816 -717 0.34% 5,974,018
2008-12-17 2008-12-15 7.981 721,533 +652 0.34% 5,758,480
2008-12-16 2008-12-12 8.134 720,881 +1,303 0.34% 5,863,917
2008-12-12 2008-12-10 8.441 719,578 -23 0.34% 6,074,198
2008-12-11 2008-12-09 8.441 719,601 +1,303 0.34% 6,074,392
2008-12-09 2008-12-05 7.981 718,298 +782 0.34% 5,732,662
2008-12-08 2008-12-04 7.367 717,516 +1,433 0.34% 5,285,927
2008-12-05 2008-12-03 7.444 716,083 -2,215 0.33% 5,330,322
2008-12-04 2008-12-02 6.830 718,298 +261 0.34% 4,905,836
2008-12-03 2008-12-01 7.137 718,037 +521 0.34% 5,124,460
2008-12-01 2008-11-27 6.600 717,516 +1,303 0.34% 4,735,310
2008-11-21 2008-11-19 6.676 716,213 +652 0.33% 4,781,672
2008-11-20 2008-11-18 6.753 715,561 -652 0.33% 4,832,231
2008-11-19 2008-11-17 6.983 716,213 +1,368 0.33% 5,001,519
2008-11-17 2008-11-13 6.907 714,845 +1,434 0.33% 4,937,109
2008-11-14 2008-11-12 7.214 713,411 +1,808 0.33% 5,146,192
2008-11-13 2008-11-11 7.137 711,603 +651 0.33% 5,078,542
2008-11-11 2008-11-07 6.907 710,952 +1,564 0.33% 4,910,222
2008-11-10 2008-11-06 6.983 709,388 +3,909 0.33% 4,953,858
2008-11-07 2008-11-05 7.597 705,479 +3,649 0.33% 5,359,665
2008-11-06 2008-11-04 7.214 701,830 +5,082 0.33% 5,062,653
2008-11-04 2008-10-31 6.753 696,748 +912 0.33% 4,705,186
2008-11-03 2008-10-30 6.753 695,836 +1,564 0.33% 4,699,027
2008-10-31 2008-10-29 6.139 694,272 +1,173 0.32% 4,262,241
2008-10-30 2008-10-28 6.062 693,099 -4,431 0.32% 4,201,852
2008-10-29 2008-10-27 6.139 697,530 +131 0.33% 4,282,242
2008-10-28 2008-10-24 7.674 697,399 -9,155 0.33% 5,351,798
2008-10-27 2008-10-23 7.981 706,554 -391 0.33% 5,638,935
2008-10-24 2008-10-22 7.674 706,945 +3,519 0.33% 5,425,053
2008-10-23 2008-10-21 8.288 703,426 +130 0.33% 5,829,892
2008-10-22 2008-10-20 8.441 703,296 -16 0.33% 5,936,756
2008-10-21 2008-10-17 8.288 703,312 +130 0.33% 5,828,947
2008-10-20 2008-10-16 8.441 703,182 +130 0.33% 5,935,793
2008-10-17 2008-10-15 8.748 703,052 +131 0.33% 6,150,503
2008-10-16 2008-10-14 9.362 702,921 +3,258 0.33% 6,580,891
2008-10-14 2008-10-10 8.748 699,663 -782 0.33% 6,120,855
2008-10-13 2008-10-09 9.669 700,445 +912 0.33% 6,772,717
2008-10-10 2008-10-08 9.976 699,533 -3,258 0.33% 6,978,626
2008-10-09 2008-10-06 10.744 702,791 -652 0.33% 7,550,446
2008-10-06 2008-10-02 11.204 703,443 -27,551 0.33% 7,881,341
2008-10-03 2008-09-30 10.909 730,994 +678 0.33% 7,974,494
2008-10-02 2008-09-29 10.909 730,316 -271 0.33% 7,967,098
2008-09-30 2008-09-26 11.646 730,587 +407 0.33% 8,508,571
2008-09-26 2008-09-24 11.057 730,180 -814 0.33% 8,073,258
2008-09-24 2008-09-22 11.499 730,994 -7,767 0.33% 8,405,548
2008-09-23 2008-09-19 11.794 738,761 -7,733 0.33% 8,712,676
2008-09-22 2008-09-18 10.467 746,494 -272 0.33% 7,813,440
2008-09-19 2008-09-17 10.909 746,766 +3,392 0.34% 8,146,553
2008-09-18 2008-09-16 11.646 743,374 -543 0.33% 8,657,492
2008-09-12 2008-09-10 14.742 743,917 -2,984 0.33% 10,966,855
2008-09-11 2008-09-09 14.742 746,901 +2,170 0.34% 11,010,845
2008-09-10 2008-09-08 14.595 744,731 +526 0.33% 10,869,066
2008-09-09 2008-09-05 14.742 744,205 -271 0.33% 10,971,101
2008-09-08 2008-09-04 15.037 744,476 +135 0.33% 11,194,598
2008-09-05 2008-09-03 14.889 744,341 -1,085 0.33% 11,082,837
2008-09-04 2008-09-02 14.889 745,426 -1,085 0.33% 11,098,992
2008-09-03 2008-09-01 15.037 746,511 -407 0.33% 11,225,198
2008-08-29 2008-08-27 14.889 746,918 -136 0.34% 11,121,207
2008-08-27 2008-08-25 14.889 747,054 -271 0.34% 11,123,232
2008-08-26 2008-08-21 14.889 747,325 +542 0.34% 11,127,267
2008-08-25 2008-08-20 15.627 746,783 -4,918 0.34% 11,669,652
2008-08-21 2008-08-19 14.889 751,701 -135 0.34% 11,192,423
2008-08-19 2008-08-15 15.184 751,836 -31 0.34% 11,416,105
2008-08-18 2008-08-14 14.889 751,867 +272 0.34% 11,194,895
2008-08-14 2008-08-12 15.184 751,595 +2,170 0.34% 11,412,446
2008-08-13 2008-08-11 15.332 749,425 -373 0.34% 11,489,976
2008-08-12 2008-08-08 15.921 749,798 -271 0.34% 11,937,837
2008-08-11 2008-08-07 15.627 750,069 -2,713 0.34% 11,721,001
2008-08-07 2008-08-04 15.627 752,782 +135 0.34% 11,763,396
2008-08-05 2008-08-01 15.774 752,647 -1,221 0.34% 11,872,242
2008-07-31 2008-07-29 15.184 753,868 +679 0.34% 11,446,960
2008-07-30 2008-07-28 15.774 753,189 -17 0.34% 11,880,791
2008-07-29 2008-07-25 16.069 753,206 -92 0.34% 12,103,135
2008-07-25 2008-07-23 16.364 753,298 -2,713 0.34% 12,326,717
2008-07-24 2008-07-22 16.069 756,011 +2,510 0.34% 12,148,208
2008-07-22 2008-07-18 15.921 753,501 +1,085 0.34% 11,996,794
2008-07-21 2008-07-17 15.921 752,416 -3,799 0.34% 11,979,519
2008-07-18 2008-07-16 15.774 756,215 -13,770 0.34% 11,928,523
2008-07-17 2008-07-15 15.627 769,985 -34 0.35% 12,032,220
2008-07-15 2008-07-11 16.511 770,019 -5,698 0.35% 12,713,850
2008-07-10 2008-07-08 14.889 775,717 +3,799 0.35% 11,550,008
2008-07-09 2008-07-07 15.627 771,918 -3,901 0.35% 12,062,426
2008-07-08 2008-07-04 15.184 775,819 +543 0.35% 11,780,270
2008-07-07 2008-07-03 15.921 775,276 +543 0.35% 12,343,483
2008-07-04 2008-07-02 16.069 774,733 +1,763 0.35% 12,449,049
2008-07-03 2008-06-30 16.659 772,970 +543 0.35% 12,876,526
2008-07-02 2008-06-27 16.953 772,427 -814 0.35% 13,095,223
2008-06-30 2008-06-26 17.838 773,241 -136 0.35% 13,792,972
2008-06-25 2008-06-23 17.985 773,377 +1,086 0.35% 13,909,410
2008-06-24 2008-06-20 18.428 772,291 -1,357 0.35% 14,231,432
2008-06-23 2008-06-19 18.428 773,648 +3,934 0.35% 14,256,438
2008-06-18 2008-06-16 18.575 769,714 +814 0.35% 14,297,416
2008-06-17 2008-06-13 18.428 768,900 +407 0.34% 14,168,944
2008-06-16 2008-06-12 18.428 768,493 +136 0.34% 14,161,444
2008-06-13 2008-06-11 18.280 768,357 -1,899 0.34% 14,045,667
2008-06-11 2008-06-06 20.344 770,256 -1,357 0.35% 15,670,101
2008-06-03 2008-05-30 20.934 771,613 -85 0.35% 16,152,714
2008-05-30 2008-05-28 19.754 771,698 +543 0.35% 15,244,381
2008-05-29 2008-05-27 20.491 771,155 -13,567 0.35% 15,802,074
2008-05-27 2008-05-23 21.229 784,722 -1,356 0.35% 16,658,502
2008-05-26 2008-05-22 21.229 786,078 -1,357 0.35% 16,687,288
2008-05-23 2008-05-21 21.671 787,435 -136 0.35% 17,064,347
2008-05-22 2008-05-20 21.523 787,571 -542 0.35% 16,951,190
2008-05-21 2008-05-19 21.081 788,113 -68 0.35% 16,614,304
2008-05-20 2008-05-16 20.639 788,181 +135 0.35% 16,267,155
2008-05-19 2008-05-15 20.786 788,046 -9,225 0.35% 16,380,543
2008-05-16 2008-05-14 19.902 797,271 -1,764 0.36% 15,867,092
2008-05-15 2008-05-13 20.197 799,035 -271 0.36% 16,137,787
2008-05-14 2008-05-09 20.123 799,306 +271 0.36% 16,084,344
2008-05-13 2008-05-08 20.123 799,035 -20,488 0.36% 16,078,890
2008-05-09 2008-05-07 19.835 819,523 +1,562 0.36% 16,255,580
2008-05-06 2008-05-02 20.123 817,961 -695 0.36% 16,459,736
2008-05-05 2008-04-30 19.692 818,656 -279 0.36% 16,120,713
2008-04-30 2008-04-28 19.979 818,935 -1,530 0.36% 16,361,626
2008-04-29 2008-04-25 19.692 820,465 +556 0.36% 16,156,335
2008-04-28 2008-04-24 19.979 819,909 +1,809 0.36% 16,381,086
2008-04-25 2008-04-23 19.260 818,100 -696 0.36% 15,756,996
2008-04-24 2008-04-22 18.973 818,796 -139 0.36% 15,535,022
2008-04-22 2008-04-18 18.686 818,935 -835 0.36% 15,302,240
2008-04-18 2008-04-16 18.398 819,770 -556 0.36% 15,082,184
2008-04-17 2008-04-15 18.398 820,326 -696 0.36% 15,092,413
2008-04-16 2008-04-14 17.967 821,022 +139 0.36% 14,751,189
2008-04-15 2008-04-11 18.111 820,883 +696 0.36% 14,866,682
2008-04-14 2008-04-10 18.111 820,187 -3,618 0.36% 14,854,077
2008-04-11 2008-04-09 17.679 823,805 -365 0.36% 14,564,372
2008-04-10 2008-04-08 17.679 824,170 +1,391 0.36% 14,570,825
2008-04-09 2008-04-07 18.111 822,779 -10,435 0.36% 14,901,019
2008-04-08 2008-04-03 19.117 833,214 +2,643 0.36% 15,928,337
2008-04-07 2008-04-02 17.823 830,571 +4,314 0.36% 14,803,373
2008-04-03 2008-04-01 17.679 826,257 -139 0.36% 14,607,722
2008-04-02 2008-03-31 16.961 826,396 +3,617 0.36% 14,016,270
2008-03-31 2008-03-27 16.098 822,779 +1,531 0.36% 13,245,350
2008-03-28 2008-03-26 15.667 821,248 +2,922 0.36% 12,866,578
2008-03-27 2008-03-25 15.667 818,326 +223 0.36% 12,820,799
2008-03-25 2008-03-19 15.380 818,103 +7,235 0.36% 12,582,125
2008-03-20 2008-03-18 15.380 810,868 -7,653 0.35% 12,470,853
2008-03-19 2008-03-17 16.098 818,521 -2,122 0.36% 13,176,804
2008-03-18 2008-03-14 17.679 820,643 -974 0.36% 14,508,470
2008-03-17 2008-03-13 18.254 821,617 +1,360 0.36% 14,998,070
2008-03-14 2008-03-12 17.823 820,257 -1,808 0.36% 14,619,545
2008-03-13 2008-03-11 18.111 822,065 +1,948 0.36% 14,888,088
2008-03-12 2008-03-10 18.254 820,117 -5,253 0.36% 14,970,688
2008-03-11 2008-03-07 18.254 825,370 +696 0.36% 15,066,578
2008-03-10 2008-03-06 18.686 824,674 -974 0.36% 15,409,477
2008-03-07 2008-03-05 18.542 825,648 +139 0.36% 15,309,002
2008-03-06 2008-03-04 18.973 825,509 +5,565 0.36% 15,662,388
2008-03-05 2008-03-03 19.260 819,944 -34 0.36% 15,792,512
2008-03-04 2008-02-29 19.117 819,978 +695 0.36% 15,675,308
2008-03-03 2008-02-28 18.829 819,283 -19,341 0.36% 15,426,502
2008-02-29 2008-02-27 18.686 838,624 +696 0.37% 15,670,140
2008-02-27 2008-02-25 18.398 837,928 -974 0.37% 15,416,256
2008-02-26 2008-02-22 18.398 838,902 +4,174 0.37% 15,434,175
2008-02-25 2008-02-21 19.260 834,728 +2,818 0.37% 16,077,259
2008-02-22 2008-02-20 19.260 831,910 +696 0.36% 16,022,983
2008-02-21 2008-02-19 19.548 831,214 +2,365 0.36% 16,248,527
2008-02-20 2008-02-18 19.404 828,849 +2,227 0.36% 16,083,161
2008-02-19 2008-02-15 19.835 826,622 +417 0.36% 16,396,391
2008-02-18 2008-02-14 20.410 826,205 +139 0.36% 16,863,138
2008-02-15 2008-02-13 19.835 826,066 -1,583 0.36% 16,385,363
2008-02-14 2008-02-12 18.398 827,649 -515 0.36% 15,227,142
2008-02-12 2008-02-06 18.398 828,164 +4,175 0.36% 15,236,617
2008-02-11 2008-02-04 19.548 823,989 +6,122 0.36% 16,107,293
2008-02-05 2008-02-01 18.398 817,867 +5,009 0.36% 15,047,172
2008-02-04 2008-01-31 17.679 812,858 +10,436 0.36% 14,370,836
2008-01-31 2008-01-29 18.254 802,422 -695 0.35% 14,647,678
2008-01-30 2008-01-28 18.111 803,117 +4,313 0.35% 14,544,929
2008-01-29 2008-01-25 18.686 798,804 +3,200 0.35% 14,926,082
2008-01-28 2008-01-24 18.398 795,604 +2,296 0.35% 14,637,576
2008-01-25 2008-01-23 17.392 793,308 -974 0.35% 13,797,152
2008-01-24 2008-01-22 16.961 794,282 +2,595 0.35% 13,471,593
2008-01-23 2008-01-21 19.692 791,687 -5,705 0.35% 15,589,648
2008-01-22 2008-01-18 20.123 797,392 -6,122 0.35% 16,045,828
2008-01-21 2008-01-17 20.123 803,514 +7,653 0.35% 16,169,021
2008-01-18 2008-01-16 20.985 795,861 +1,391 0.35% 16,701,378
2008-01-17 2008-01-15 22.279 794,470 -695 0.35% 17,699,925
2008-01-15 2008-01-11 24.004 795,165 -3,827 0.35% 19,086,925
2008-01-14 2008-01-10 24.004 798,992 -3,510 0.35% 19,178,787
2008-01-11 2008-01-09 24.147 802,502 -7,792 0.35% 19,378,388
2008-01-10 2008-01-08 24.147 810,294 -3,339 0.35% 19,566,545
2008-01-09 2008-01-07 24.004 813,633 -1,948 0.36% 19,530,226
2008-01-02 2007-12-27 26.303 815,581 +16,975 0.36% 21,452,624
2007-12-28 2007-12-24 25.729 798,606 -12,662 0.35% 20,546,972
2007-12-27 2007-12-20 23.860 811,268 +418 0.35% 19,356,849
2007-12-21 2007-12-19 24.004 810,850 -418 0.35% 19,463,423
2007-12-20 2007-12-18 23.429 811,268 +974 0.35% 19,007,027
2007-12-19 2007-12-17 23.716 810,294 +974 0.35% 19,217,142
2007-12-18 2007-12-14 24.866 809,320 -6,279 0.35% 20,124,663
2007-12-17 2007-12-13 25.010 815,599 +139 0.36% 20,398,027
2007-12-14 2007-12-12 25.872 815,460 +696 0.36% 21,097,811
2007-12-13 2007-12-11 25.872 814,764 -1,391 0.36% 21,079,804
2007-12-11 2007-12-07 27.885 816,155 -696 0.36% 22,758,132
2007-12-10 2007-12-06 28.747 816,851 -226 0.36% 23,481,999
2007-12-06 2007-12-04 27.453 817,077 -557 0.36% 22,431,514
2007-12-05 2007-12-03 27.310 817,634 +2,505 0.36% 22,329,283
2007-12-04 2007-11-30 27.310 815,129 +1,760 0.36% 22,260,872
2007-12-03 2007-11-29 26.447 813,369 +696 0.36% 21,511,350
2007-11-30 2007-11-28 25.154 812,673 +835 0.36% 20,441,658
2007-11-29 2007-11-27 25.010 811,838 -139 0.36% 20,303,965
2007-11-28 2007-11-26 25.441 811,977 +3,896 0.36% 20,657,570
2007-11-26 2007-11-22 25.585 808,081 +4,731 0.35% 20,674,601
2007-11-23 2007-11-21 27.022 803,350 +1,252 0.35% 21,708,253
2007-11-22 2007-11-20 27.310 802,098 +2,504 0.35% 21,905,000
2007-11-21 2007-11-19 28.028 799,594 -556 0.35% 22,411,265
2007-11-20 2007-11-16 28.603 800,150 -5,201 0.35% 22,886,887
2007-11-19 2007-11-15 29.753 805,351 +139 0.35% 23,961,708
2007-11-16 2007-11-14 30.184 805,212 -4,452 0.35% 24,304,784
2007-11-15 2007-11-13 28.172 809,664 +278 0.35% 22,809,887
2007-11-13 2007-11-09 31.478 809,386 +278 0.35% 25,477,807
2007-11-12 2007-11-08 31.622 809,108 +1,253 0.35% 25,585,353
2007-11-09 2007-11-07 32.628 807,855 -2,366 0.35% 26,358,549
2007-11-08 2007-11-06 32.197 810,221 -2,748 0.35% 26,086,376
2007-11-07 2007-11-05 32.628 812,969 -1,252 0.36% 26,525,408
2007-11-06 2007-11-02 31.622 814,221 -278 0.36% 25,747,034
2007-11-05 2007-11-01 32.772 814,499 +834 0.36% 26,692,401
2007-11-02 2007-10-31 33.307 813,665 +974 0.36% 27,100,716
2007-11-01 2007-10-30 33.179 812,691 -101,818 0.36% 26,964,166
2007-10-31 2007-10-29 32.538 914,509 -1,327 0.36% 29,756,612
2007-10-30 2007-10-26 31.770 915,836 +312 0.36% 29,095,858
2007-10-29 2007-10-25 32.026 915,524 +258 0.36% 29,320,510
2007-10-26 2007-10-24 31.514 915,266 +3,513 0.36% 28,843,251
2007-10-25 2007-10-23 32.282 911,753 +4,020 0.36% 29,433,338
2007-10-24 2007-10-22 31.514 907,733 +4,996 0.36% 28,605,860
2007-10-23 2007-10-18 31.514 902,737 -4,996 0.36% 28,448,418
2007-10-22 2007-10-17 30.745 907,733 -1,093 0.36% 27,908,156
2007-10-18 2007-10-16 29.336 908,826 -1,405 0.36% 26,661,096
2007-10-17 2007-10-15 30.489 910,231 -5,152 0.36% 27,751,749
2007-10-16 2007-10-12 31.001 915,383 +312 0.36% 28,377,882
2007-10-12 2007-10-10 31.257 915,071 +1,717 0.36% 28,602,658
2007-10-11 2007-10-09 32.154 913,354 -468 0.36% 29,368,018
2007-10-09 2007-10-05 31.770 913,822 -781 0.36% 29,031,874
2007-10-08 2007-10-04 30.745 914,603 -1,873 0.36% 28,119,373
2007-10-05 2007-10-03 31.642 916,476 -5,542 0.36% 28,998,787
2007-10-04 2007-10-02 32.538 922,018 -2,342 0.36% 30,000,942
2007-10-03 2007-09-28 31.898 924,360 +1,093 0.36% 29,485,077
2007-10-02 2007-09-27 33.179 923,267 -2,811 0.36% 30,632,952
2007-09-28 2007-09-25 31.898 926,078 +313 0.36% 29,539,877
2007-09-27 2007-09-24 30.759 925,765 -11,154 0.36% 28,475,254
2007-09-25 2007-09-21 31.898 936,919 -7,063 0.36% 29,885,682
2007-09-21 2007-09-19 32.784 943,982 +790 0.37% 30,947,392
2007-09-20 2007-09-18 31.898 943,192 -12,482 0.37% 30,085,777
2007-09-18 2007-09-14 33.543 955,674 +7,900 0.37% 32,056,509
2007-09-17 2007-09-13 35.062 947,774 +545 0.37% 33,231,132
2007-09-14 2007-09-12 33.290 947,229 +3,792 0.37% 31,533,437
2007-09-13 2007-09-11 33.543 943,437 +474 0.37% 31,646,039
2007-09-12 2007-09-10 34.050 942,963 -19,750 0.37% 32,107,576
2007-09-11 2007-09-07 36.075 962,713 +651 0.37% 34,729,800
2007-09-10 2007-09-06 33.543 962,062 +1,106 0.37% 32,270,784
2007-09-07 2007-09-05 31.012 960,956 -1,362 0.37% 29,800,954
2007-09-06 2007-09-04 30.759 962,318 +1,580 0.37% 29,599,574
2007-09-05 2007-09-03 31.392 960,738 -3,516 0.37% 30,159,020
2007-09-04 2007-08-31 29.493 964,254 -2,252 0.38% 28,438,583
2007-09-03 2007-08-30 28.480 966,506 -3,476 0.38% 27,526,288
2007-08-31 2007-08-29 28.100 969,982 +8,375 0.38% 27,256,948
2007-08-30 2007-08-28 28.607 961,607 -2,212 0.38% 27,508,483
2007-08-29 2007-08-27 29.746 963,819 -4,812 0.38% 28,669,751
2007-08-28 2007-08-24 28.733 968,631 -474 0.38% 27,832,025
2007-08-27 2007-08-23 27.594 969,105 +158 0.38% 26,741,632
2007-08-23 2007-08-21 25.189 968,947 +2,173 0.38% 24,406,959
2007-08-22 2007-08-20 25.695 966,774 -1,106 0.38% 24,841,715
2007-08-21 2007-08-17 24.050 967,880 -5,214 0.38% 23,277,466
2007-08-20 2007-08-16 25.063 973,094 +7,801 0.38% 24,388,246
2007-08-17 2007-08-15 26.328 965,293 -2,686 0.38% 25,414,588
2007-08-16 2007-08-14 27.341 967,979 +1,422 0.38% 26,465,510
2007-08-15 2007-08-13 27.341 966,557 +790 0.38% 26,426,631
2007-08-14 2007-08-10 28.480 965,767 -1,086 0.38% 27,505,241
2007-08-10 2007-08-08 29.999 966,853 -790 0.38% 29,004,767
2007-08-09 2007-08-07 29.873 967,643 -3,476 0.38% 28,905,983
2007-08-08 2007-08-06 30.252 971,119 -8,375 0.38% 29,378,589
2007-08-07 2007-08-03 31.898 979,494 -9,223 0.38% 31,243,732
2007-08-06 2007-08-02 31.265 988,717 -9,046 0.39% 30,912,173
2007-08-03 2007-08-01 27.594 997,763 +1,422 0.39% 27,532,425
2007-08-02 2007-07-31 28.100 996,341 -2,844 0.39% 27,997,649
2007-08-01 2007-07-30 26.328 999,185 -2,686 0.39% 26,306,909
2007-07-31 2007-07-27 26.328 1,001,871 +2,370 0.39% 26,377,627
2007-07-30 2007-07-26 27.721 999,501 -14,516 0.39% 27,706,899
2007-07-27 2007-07-25 28.100 1,014,017 +3,792 0.40% 28,494,352
2007-07-26 2007-07-24 28.480 1,010,225 +6,636 0.39% 28,771,414
2007-07-25 2007-07-23 28.860 1,003,589 -174 0.39% 28,963,519
2007-07-24 2007-07-20 29.240 1,003,763 -12,502 0.39% 29,349,705
2007-07-23 2007-07-19 26.202 1,016,265 +581 0.40% 26,627,960
2007-07-20 2007-07-18 26.202 1,015,684 +4,226 0.40% 26,612,737
2007-07-19 2007-07-17 26.961 1,011,458 -2,923 0.40% 27,270,182
2007-07-17 2007-07-13 24.936 1,014,381 -5,688 0.40% 25,294,606
2007-07-16 2007-07-12 24.809 1,020,069 +1,738 0.40% 25,307,323
2007-07-13 2007-07-11 24.936 1,018,331 +790 0.40% 25,393,103
2007-07-12 2007-07-10 24.936 1,017,541 -5,392 0.40% 25,373,403
2007-07-11 2007-07-09 24.936 1,022,933 +5,570 0.40% 25,507,858
2007-07-10 2007-07-06 24.936 1,017,363 -1,738 0.40% 25,368,965
2007-07-09 2007-07-05 24.809 1,019,101 +5,846 0.40% 25,283,307
2007-07-06 2007-07-04 24.050 1,013,255 +1,264 0.40% 24,368,732
2007-07-05 2007-07-03 23.923 1,011,991 +3,476 0.40% 24,210,237
2007-07-04 2007-06-29 23.670 1,008,515 +4,582 0.39% 23,871,766
2007-07-03 2007-06-28 24.430 1,003,933 +3,792 0.39% 24,525,768
2007-06-29 2007-06-27 24.683 1,000,141 +1,264 0.39% 24,686,324
2007-06-28 2007-06-26 25.316 998,877 -316 0.39% 25,287,308
2007-06-27 2007-06-25 23.923 999,193 +4,424 0.39% 23,904,065
2007-06-26 2007-06-22 24.050 994,769 0.39% 23,924,145

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