History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: EVERBRIGHT SECURITIES INVESTMENT

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2021-05-27 2021-05-25 1.490 0 +0
2021-05-26 2021-05-24 1.490 0 -173,035,330
2021-04-14 2021-04-12 1.460 173,035,330 -95,239 3.90% 252,631,582
2021-02-18 2021-02-16 1.460 173,130,569 -85,000 3.90% 252,770,631
2021-01-28 2021-01-26 1.470 173,215,569 -21,425,500 3.90% 254,626,886
2021-01-27 2021-01-25 1.460 194,641,069 -13,085,000 4.38% 284,175,961
2021-01-26 2021-01-22 1.450 207,726,069 -13,105,340 4.68% 301,202,800
2021-01-25 2021-01-21 0.930 220,831,409 +415,500 4.97% 205,373,210
2021-01-12 2021-01-08 0.940 220,415,909 -55,000 4.97% 207,190,954
2020-12-29 2020-12-24 0.880 220,470,909 -50,000 4.97% 194,014,400
2020-12-28 2020-12-22 0.850 220,520,909 -183,500 4.97% 187,442,773
2020-12-21 2020-12-17 0.860 220,704,409 -50,000 4.97% 189,805,792
2020-12-15 2020-12-11 0.870 220,754,409 -55,590 4.97% 192,056,336
2020-12-09 2020-12-07 0.760 220,809,999 -5,540 4.97% 167,815,599
2020-11-17 2020-11-13 0.660 220,815,539 -200,000 4.97% 145,738,256
2020-11-12 2020-11-10 0.670 221,015,539 +200,000 4.98% 148,080,411
2020-11-04 2020-11-02 0.630 220,815,539 -35,250 4.97% 139,113,790
2020-10-30 2020-10-28 0.650 220,850,789 +80,305,389 4.98% 143,553,013
2020-10-09 2020-10-07 0.674 140,545,400 +2,981,266 3.17% 94,770,242
2020-09-22 2020-09-18 0.664 137,564,134 -979 3.17% 91,354,510
2020-09-14 2020-09-10 0.685 137,565,113 -6,851 3.17% 94,166,088
2020-09-10 2020-09-08 0.685 137,571,964 +6,851 3.17% 94,170,778
2020-09-08 2020-09-04 0.715 137,565,113 -4,796 3.17% 98,382,480
2020-08-05 2020-08-03 0.736 137,569,909 -979 3.17% 101,196,936
2020-07-03 2020-06-30 0.787 137,570,888 -489 3.17% 108,225,271
2020-06-15 2020-06-11 0.915 137,571,377 +10,066,198 3.17% 125,868,731
2020-06-08 2020-06-04 0.915 127,505,179 +9,072 3.17% 116,658,824
2020-02-28 2020-02-26 1.036 127,496,107 -90,717 3.17% 132,110,232
2020-02-27 2020-02-25 1.036 127,586,824 -90,717 3.17% 132,204,232
2020-02-26 2020-02-24 1.036 127,677,541 -90,717 3.17% 132,298,232
2020-01-30 2020-01-24 1.080 127,768,258 -13,607 3.17% 138,025,944
2020-01-17 2020-01-15 1.102 127,781,865 +4,536 3.17% 140,857,800
2020-01-08 2020-01-06 1.091 127,777,329 -18,144 3.17% 139,444,272
2019-12-23 2019-12-19 1.102 127,795,473 -90,717 3.17% 140,872,800
2019-12-20 2019-12-18 1.102 127,886,190 -127,003 3.18% 140,972,800
2019-12-19 2019-12-17 1.113 128,013,193 -320,685 3.18% 142,523,928
2019-12-18 2019-12-16 1.102 128,333,878 -27,215 3.19% 141,466,300
2019-12-17 2019-12-13 1.102 128,361,093 -54,430 3.19% 141,496,300
2019-11-25 2019-11-21 1.047 128,415,523 -9,072 3.19% 134,478,485
2019-11-21 2019-11-19 1.062 128,424,595 +1,757,389 3.19% 136,353,881
2019-11-15 2019-11-13 1.084 126,667,206 -8,947 3.19% 137,319,312
2019-11-13 2019-11-11 1.084 126,676,153 -205,794 3.19% 137,329,011
2019-11-06 2019-11-04 1.084 126,881,947 +17,895 3.19% 137,552,111
2019-10-31 2019-10-29 1.106 126,864,052 +134,214 3.19% 140,368,437
2019-10-30 2019-10-28 1.095 126,729,838 +26,842 3.19% 138,803,574
2019-10-28 2019-10-24 1.084 126,702,996 +44,738 3.19% 137,358,111
2019-09-09 2019-09-05 1.095 126,658,258 -40,264 3.19% 138,725,174
2019-09-04 2019-09-02 1.106 126,698,522 -89,475 3.19% 140,185,287
2019-08-30 2019-08-28 1.106 126,787,997 -89,476 3.19% 140,284,286
2019-08-29 2019-08-27 1.106 126,877,473 -49,212 3.19% 140,383,287
2019-08-27 2019-08-23 1.118 126,926,685 -89,475 3.20% 141,856,300
2019-08-23 2019-08-21 1.129 127,016,160 -89,476 3.20% 143,375,863
2019-08-22 2019-08-20 1.118 127,105,636 -89,475 3.20% 142,056,300
2019-08-14 2019-08-12 1.118 127,195,111 -4,474 3.20% 142,156,300
2019-08-13 2019-08-09 1.118 127,199,585 -8,947 3.20% 142,161,300
2019-08-12 2019-08-08 1.118 127,208,532 -22,369 3.20% 142,171,299
2019-08-06 2019-08-02 1.118 127,230,901 -4,474 3.20% 142,196,300
2019-08-05 2019-08-01 1.129 127,235,375 -89,476 3.20% 143,623,313
2019-08-02 2019-07-31 1.129 127,324,851 -58,159 3.21% 143,724,313
2019-08-01 2019-07-30 1.129 127,383,010 -223,689 3.21% 143,789,963
2019-07-31 2019-07-29 1.129 127,606,699 -272,900 3.21% 144,042,463
2019-07-29 2019-07-25 1.140 127,879,599 -89,476 3.22% 145,779,726
2019-07-26 2019-07-24 1.129 127,969,075 -44,737 3.22% 144,451,514
2019-07-25 2019-07-23 1.162 128,013,812 -8,948 3.22% 148,794,152
2019-07-23 2019-07-19 1.151 128,022,760 -134,213 3.22% 147,373,739
2019-07-19 2019-07-17 1.174 128,156,973 -357,902 3.23% 150,392,865
2019-07-18 2019-07-16 1.129 128,514,875 -178,951 3.24% 145,067,613
2019-07-17 2019-07-15 1.118 128,693,826 -89,476 3.24% 143,831,300
2019-07-16 2019-07-12 1.118 128,783,302 -13,421 3.24% 143,931,300
2019-07-12 2019-07-10 1.118 128,796,723 -22,369 3.24% 143,946,300
2019-07-11 2019-07-09 1.118 128,819,092 -178,951 3.24% 143,971,300
2019-07-10 2019-07-08 1.129 128,998,043 -89,476 3.25% 145,613,013
2019-07-08 2019-07-04 1.140 129,087,519 -89,475 3.25% 147,156,726
2019-07-02 2019-06-27 1.118 129,176,994 +53,327 3.25% 144,371,300
2019-06-26 2019-06-24 1.129 129,123,667 -178,951 3.25% 145,754,817
2019-06-25 2019-06-21 1.140 129,302,618 -89,475 3.26% 147,401,934
2019-06-24 2019-06-20 1.140 129,392,093 -49,212 3.26% 147,503,933
2019-06-21 2019-06-19 1.151 129,441,305 -263,953 3.26% 149,006,701
2019-06-20 2019-06-18 1.151 129,705,258 -178,951 3.27% 149,310,551
2019-06-19 2019-06-17 1.140 129,884,209 -116,318 3.27% 148,064,934
2019-06-18 2019-06-14 1.140 130,000,527 -147,635 3.27% 148,197,534
2019-06-17 2019-06-13 1.140 130,148,162 -93,949 3.28% 148,365,834
2019-06-14 2019-06-12 1.151 130,242,111 -120,792 3.28% 149,928,551
2019-06-13 2019-06-11 1.151 130,362,903 -187,899 3.28% 150,067,601
2019-06-12 2019-06-10 1.162 130,550,802 -8,947 3.29% 151,742,968
2019-06-10 2019-06-05 1.341 130,559,749 +9,311,397 3.29% 175,057,416
2019-06-06 2019-06-04 1.305 121,248,352 -397,368 3.30% 158,178,636
2019-06-05 2019-06-03 1.293 121,645,720 -82,785 3.31% 157,227,619
2019-06-04 2019-05-31 1.353 121,728,505 -107,620 3.31% 164,686,704
2019-06-03 2019-05-30 1.377 121,836,125 -173,849 3.32% 167,775,737
2019-05-31 2019-05-29 1.389 122,009,974 -165,570 3.32% 169,488,955
2019-05-30 2019-05-28 1.389 122,175,544 -82,785 3.32% 169,718,955
2019-05-29 2019-05-27 1.377 122,258,329 -49,671 3.33% 168,357,138
2019-05-28 2019-05-24 1.377 122,308,000 -82,785 3.33% 168,425,538
2019-05-27 2019-05-23 1.365 122,390,785 -264,912 3.33% 167,061,121
2019-05-24 2019-05-22 1.353 122,655,697 -82,785 3.34% 165,941,104
2019-05-23 2019-05-21 1.341 122,738,482 -372,533 3.34% 164,570,487
2019-05-22 2019-05-20 1.317 123,111,015 -165,570 3.35% 162,095,753
2019-05-16 2019-05-14 1.305 123,276,585 -8,278 3.35% 160,824,636
2019-05-15 2019-05-10 1.305 123,284,863 -41,393 3.35% 160,835,436
2019-05-14 2019-05-09 1.293 123,326,256 -124,177 3.36% 159,399,719
2019-05-10 2019-05-08 1.305 123,450,433 -41,393 3.36% 161,051,436
2019-05-09 2019-05-07 1.329 123,491,826 -124,177 3.36% 164,088,870
2019-05-08 2019-05-06 1.305 123,616,003 -41,393 3.36% 161,267,435
2019-05-07 2019-05-03 1.401 123,657,396 -41,392 3.37% 173,271,172
2019-05-06 2019-05-02 1.401 123,698,788 -273,191 3.37% 173,329,171
2019-05-03 2019-04-30 1.353 123,971,979 -16,557 3.37% 167,721,904
2019-04-30 2019-04-26 1.293 123,988,536 -49,671 3.37% 160,255,719
2019-04-29 2019-04-25 1.305 124,038,207 -124,178 3.38% 161,818,236
2019-04-26 2019-04-24 1.293 124,162,385 -86,924 3.38% 160,480,420
2019-04-25 2019-04-23 1.293 124,249,309 -106,951 3.38% 160,592,769
2019-04-24 2019-04-18 1.305 124,356,260 -16,557 3.38% 162,233,163
2019-04-23 2019-04-17 1.305 124,372,817 -17,385 3.38% 162,254,763
2019-04-18 2019-04-16 1.317 124,390,202 -16,557 3.38% 163,780,012
2019-04-17 2019-04-15 1.341 124,406,759 -165,570 3.39% 166,807,350
2019-04-16 2019-04-12 1.341 124,572,329 -240,077 3.39% 167,029,350
2019-04-15 2019-04-11 1.365 124,812,406 -293,887 3.40% 170,366,588
2019-04-12 2019-04-10 1.365 125,106,293 -1,374,231 3.40% 170,767,738
2019-04-11 2019-04-09 1.317 126,480,524 -1,158,990 3.44% 166,532,262
2019-04-10 2019-04-08 1.305 127,639,514 -182,128 3.47% 166,516,443
2019-04-09 2019-04-04 1.305 127,821,642 -231,798 3.48% 166,754,044
2019-04-08 2019-04-03 1.305 128,053,440 -173,848 3.48% 167,056,444
2019-04-04 2019-04-02 1.317 128,227,288 -24,836 3.49% 168,832,162
2019-04-03 2019-04-01 1.268 128,252,124 -99,342 3.49% 162,667,987
2019-04-02 2019-03-29 1.232 128,351,466 -33,114 3.49% 158,142,730
2019-04-01 2019-03-28 1.172 128,384,580 -8,278 3.49% 150,429,436
2019-03-26 2019-03-22 1.123 128,392,858 -8,279 3.49% 144,235,459
2019-03-25 2019-03-21 1.111 128,401,137 -8,278 3.49% 142,693,741
2019-03-18 2019-03-14 1.099 128,409,415 -16,557 3.49% 141,151,822
2019-03-15 2019-03-13 1.063 128,425,972 -8,279 3.49% 136,516,065
2019-03-14 2019-03-12 1.063 128,434,251 -8,278 3.49% 136,524,865
2019-03-13 2019-03-11 1.051 128,442,529 -8,279 3.50% 134,982,146
2019-03-08 2019-03-06 1.063 128,450,808 -8,278 3.50% 136,542,465
2019-03-06 2019-03-04 1.063 128,459,086 -8,279 3.50% 136,551,265
2019-03-05 2019-03-01 1.039 128,467,365 -8,278 3.50% 133,456,427
2019-03-01 2019-02-27 1.039 128,475,643 -8,279 3.50% 133,465,027
2019-02-28 2019-02-26 1.027 128,483,922 -1,324 3.50% 131,921,609
2019-02-27 2019-02-25 1.039 128,485,246 -8,279 3.50% 133,475,003
2019-02-21 2019-02-19 1.015 128,493,525 -20,696 3.50% 130,379,334
2019-02-20 2019-02-18 1.015 128,514,221 +24,836 3.50% 130,400,333
2019-02-18 2019-02-14 1.027 128,489,385 -91,064 3.50% 131,927,218
2019-02-15 2019-02-13 1.015 128,580,449 -20,696 3.50% 130,467,533
2019-02-12 2019-02-08 1.015 128,601,145 -8,279 3.50% 130,488,533
2019-02-11 2019-02-04 1.015 128,609,424 -30,713 3.50% 130,496,934
2019-02-08 2019-01-31 1.015 128,640,137 -16,557 3.50% 130,528,097
2019-01-30 2019-01-28 0.978 128,656,694 -8,279 3.50% 125,882,579
2019-01-29 2019-01-25 1.003 128,664,973 -16,557 3.50% 128,999,092
2019-01-28 2019-01-24 1.003 128,681,530 -16,557 3.50% 129,015,692
2019-01-25 2019-01-23 0.978 128,698,087 -74,506 3.50% 125,923,080
2019-01-24 2019-01-22 0.930 128,772,593 -33,114 3.50% 119,773,956
2019-01-23 2019-01-21 0.942 128,805,707 -16,557 3.51% 121,360,662
2019-01-22 2019-01-18 0.918 128,822,264 -8,279 3.51% 118,264,050
2019-01-21 2019-01-17 0.906 128,830,543 -16,557 3.51% 116,715,444
2019-01-18 2019-01-16 0.882 128,847,100 -16,557 3.51% 113,617,633
2019-01-17 2019-01-15 0.870 128,863,657 -33,114 3.51% 112,075,627
2019-01-16 2019-01-14 0.821 128,896,771 -24,835 3.51% 105,876,403
2019-01-15 2019-01-11 0.846 128,921,606 -33,114 3.51% 109,011,414
2019-01-14 2019-01-10 0.833 128,954,720 -16,557 3.51% 107,481,708
2019-01-11 2019-01-09 0.833 128,971,277 -8,279 3.51% 107,495,508
2019-01-10 2019-01-08 0.821 128,979,556 -8,278 3.51% 105,944,403
2019-01-09 2019-01-07 0.821 128,987,834 -8,279 3.51% 105,951,202
2019-01-02 2018-12-27 0.821 128,996,113 -2,069 3.51% 105,958,003
2018-12-21 2018-12-19 0.833 128,998,182 -8,279 3.51% 107,517,933
2018-12-20 2018-12-18 0.821 129,006,461 -4,139 3.51% 105,966,503
2018-12-18 2018-12-14 0.821 129,010,600 -4,139 3.51% 105,969,903
2018-12-12 2018-12-10 0.809 129,014,739 +2,481,640 3.51% 104,414,871
2018-12-10 2018-12-06 0.846 126,533,099 -16,557 3.44% 106,991,780
2018-12-05 2018-12-03 0.846 126,549,656 +24,835 3.44% 107,005,780
2018-11-26 2018-11-22 0.872 126,524,821 -8,278 3.44% 110,378,690
2018-11-23 2018-11-21 0.860 126,533,099 +2,122,310 3.44% 108,831,180
2018-10-19 2018-10-16 0.848 124,410,789 +8,139 3.44% 105,477,126
2018-10-18 2018-10-15 0.848 124,402,650 +8,138 3.44% 105,470,226
2018-08-27 2018-08-23 1.044 124,394,512 +81,386 3.44% 129,918,590
2018-08-17 2018-08-15 1.143 124,313,126 -16,277 3.44% 142,053,222
2018-08-14 2018-08-10 1.216 124,329,403 -341,821 3.44% 151,237,746
2018-08-13 2018-08-09 1.192 124,671,224 -146,494 3.45% 148,589,839
2018-08-10 2018-08-08 1.143 124,817,718 -203,465 3.45% 142,629,822
2018-08-09 2018-08-07 1.180 125,021,183 -1,578,885 3.46% 147,470,784
2018-08-08 2018-08-06 1.192 126,600,068 -1,880,013 3.50% 150,888,738
2018-08-07 2018-08-03 1.118 128,480,081 -1,106,847 3.56% 143,657,514
2018-08-06 2018-08-02 1.130 129,586,928 -170,910 3.59% 146,487,368
2018-08-03 2018-08-01 1.094 129,757,838 -122,079 3.59% 141,897,505
2018-08-02 2018-07-31 1.044 129,879,917 -24,416 3.60% 135,647,590
2018-07-17 2018-07-13 0.836 129,904,333 -455,761 3.60% 108,538,472
2018-07-16 2018-07-12 0.836 130,360,094 -520,869 3.61% 108,919,272
2018-07-13 2018-07-11 0.811 130,880,963 -211,603 3.62% 106,138,164
2018-07-05 2018-07-03 0.824 131,092,566 +4,033,617 3.63% 108,022,788
2018-06-21 2018-06-19 0.837 127,058,949 +3,944 3.63% 106,309,764
2018-05-07 2018-05-03 0.887 127,055,005 -15,776 3.63% 112,749,280
2018-05-03 2018-04-30 0.849 127,070,781 +3,944 3.63% 107,930,568
2018-04-17 2018-04-13 0.837 127,066,837 +78,882 3.63% 106,316,364
2018-04-13 2018-04-11 0.849 126,987,955 +201,148 3.63% 107,860,218
2018-04-09 2018-04-04 0.862 126,786,807 +3,944 3.62% 109,296,672
2018-04-06 2018-04-03 0.837 126,782,863 +67,049 3.62% 106,078,764
2018-03-27 2018-03-23 0.875 126,715,814 -15,776 3.62% 110,841,876
2018-03-23 2018-03-21 0.913 126,731,590 -31,553 3.62% 115,675,488
2018-03-22 2018-03-20 0.887 126,763,143 -31,552 3.62% 112,490,280
2018-03-21 2018-03-19 0.875 126,794,695 -110,435 3.62% 110,910,876
2018-03-20 2018-03-16 0.862 126,905,130 -15,776 3.62% 109,398,672
2018-03-19 2018-03-15 0.837 126,920,906 +157,763 3.62% 106,194,264
2018-03-15 2018-03-13 0.824 126,763,143 +15,777 3.62% 104,455,260
2018-02-07 2018-02-05 0.786 126,747,366 -118,323 3.62% 99,621,848
2018-01-30 2018-01-26 0.799 126,865,689 +946,580 3.62% 101,323,152
2018-01-26 2018-01-24 0.786 125,919,109 +1,467,199 3.60% 98,970,848
2018-01-25 2018-01-23 0.786 124,451,910 +78,882 3.55% 97,817,648
2018-01-24 2018-01-22 0.786 124,373,028 +15,776 3.55% 97,755,648
2018-01-23 2018-01-19 0.799 124,357,252 -118,322 3.55% 99,319,752
2018-01-22 2018-01-18 0.799 124,475,574 -749,376 3.55% 99,414,252
2017-11-23 2017-11-21 0.814 125,224,950 +391,328 3.58% 101,918,752
2017-11-22 2017-11-20 0.801 124,833,622 -472 3.58% 100,012,752
2017-11-15 2017-11-13 0.814 124,834,094 +188,724 3.58% 101,600,640
2017-10-26 2017-10-24 0.801 124,645,370 +23,591 3.57% 99,861,930
2017-10-25 2017-10-23 0.801 124,621,779 +235,905 3.57% 99,843,030
2017-10-19 2017-10-17 0.865 124,385,874 +15,727 3.56% 107,563,080
2017-10-18 2017-10-16 0.852 124,370,147 +15,727 3.56% 105,967,870
2017-10-16 2017-10-12 0.839 124,354,420 +39,318 3.56% 104,373,060
2017-10-13 2017-10-11 0.839 124,315,102 +432,493 3.56% 104,340,060
2017-10-10 2017-10-06 0.801 123,882,609 +31,454 3.55% 99,250,830
2017-10-06 2017-10-03 0.776 123,851,155 +349,927 3.55% 96,075,610
2017-10-04 2017-09-29 0.788 123,501,228 +7,863 3.54% 97,374,720
2017-10-03 2017-09-28 0.763 123,493,365 +7,864 3.54% 94,227,600
2017-09-29 2017-09-27 0.763 123,485,501 +23,590 3.54% 94,221,600
2017-09-26 2017-09-22 0.750 123,461,911 +235,906 3.54% 92,633,540
2017-08-10 2017-08-08 0.865 123,226,005 +471,811 3.53% 106,560,080
2017-08-09 2017-08-07 0.852 122,754,194 +50,499,496 3.52% 104,591,020
2017-06-28 2017-06-26 0.801 72,254,698 -58,976 2.07% 57,888,180
2017-06-26 2017-06-22 0.801 72,313,674 +11,795 2.07% 57,935,430
2017-06-19 2017-06-15 0.865 72,301,879 +121,884 2.07% 62,523,280
2017-06-16 2017-06-14 0.846 72,179,995 +94,363 2.07% 61,044,519
2017-06-15 2017-06-13 0.820 72,085,632 +561,711 2.07% 59,117,298
2017-06-14 2017-06-12 0.820 71,523,921 +238,020 2.06% 58,656,640
2017-06-13 2017-06-09 0.820 71,285,901 +312,158 2.06% 58,461,440
2017-05-24 2017-05-22 0.756 70,973,743 -23,412 2.05% 53,658,140
2017-04-13 2017-04-11 0.794 70,997,155 -7,804 2.05% 56,405,120
2017-04-12 2017-04-10 0.769 71,004,959 +85,843 2.05% 54,591,600
2017-04-07 2017-04-05 0.794 70,919,116 +3,902 2.05% 56,343,120
2017-04-05 2017-03-31 0.807 70,915,214 +7,804 2.05% 57,248,730
2017-04-03 2017-03-30 0.807 70,907,410 +23,412 2.05% 57,242,430
2017-03-31 2017-03-29 0.833 70,883,998 -78,039 2.05% 59,040,150
2017-03-30 2017-03-28 0.743 70,962,037 -78,040 2.05% 52,739,980
2017-03-28 2017-03-24 0.743 71,040,077 +78,040 2.05% 52,797,980
2017-03-27 2017-03-23 0.756 70,962,037 -78,040 2.05% 53,649,290
2017-03-22 2017-03-20 0.756 71,040,077 -78,039 2.05% 53,708,290
2017-03-09 2017-03-07 0.756 71,118,116 -11,706 2.05% 53,767,290
2017-03-08 2017-03-06 0.756 71,129,822 +78,039 2.05% 53,776,140
2017-03-07 2017-03-03 0.756 71,051,783 +46,824 2.05% 53,717,140
2017-03-02 2017-02-28 0.782 71,004,959 -78,039 2.05% 55,501,460
2017-03-01 2017-02-27 0.769 71,082,998 -78,040 2.05% 54,651,600
2016-12-02 2016-11-30 0.756 71,161,038 -78,039 2.05% 53,799,740
2016-11-24 2016-11-22 0.707 71,239,077 +254,425 2.06% 50,387,254
2016-10-14 2016-10-12 0.746 70,984,652 -19,440 2.06% 52,945,880
2016-09-20 2016-09-15 0.733 71,004,092 +19,440 2.06% 52,047,270
2016-08-31 2016-08-29 0.772 70,984,652 -11,664 2.06% 54,771,600
2016-08-19 2016-08-17 0.746 70,996,316 -31,104 2.06% 52,954,580
2016-08-18 2016-08-16 0.694 71,027,420 -15,553 2.06% 49,324,140
2016-08-17 2016-08-15 0.669 71,042,973 -23,328 2.06% 47,507,720
2016-08-04 2016-08-01 0.611 71,066,301 -15,552 2.06% 43,410,725
2016-08-03 2016-07-29 0.585 71,081,853 +38,880 2.06% 41,592,005
2016-08-01 2016-07-28 0.630 71,042,973 +15,553 2.06% 44,766,890
2016-07-07 2016-07-05 0.675 71,027,420 +657,661 2.06% 47,941,220
2016-07-06 2016-07-04 0.688 70,369,759 -34,668 2.06% 48,410,730
2016-06-20 2016-06-16 0.701 70,404,427 +19,260 2.06% 49,348,440
2016-06-13 2016-06-08 0.727 70,385,167 -77,041 2.06% 51,162,160
2016-06-06 2016-06-02 0.662 70,462,208 +154,081 2.06% 46,645,110
2016-04-06 2016-04-01 0.818 70,308,127 -7,704 2.06% 57,494,430
2016-03-04 2016-03-02 0.831 70,315,831 -19,260 2.06% 58,413,440
2016-02-11 2016-02-04 0.844 70,335,091 -15,408 2.06% 59,342,400
2016-01-15 2016-01-13 0.870 70,350,499 +462 2.06% 61,181,720
2015-12-21 2015-12-17 0.999 70,350,037 -38,520 2.06% 70,312,858
2015-12-09 2015-12-07 1.064 70,388,557 +77,041 2.06% 74,919,628
2015-12-08 2015-12-04 1.129 70,311,516 +154,081 2.06% 79,400,898
2015-12-07 2015-12-03 1.207 70,157,435 -154,081 2.05% 84,690,822
2015-12-04 2015-12-02 1.207 70,311,516 -77,041 2.06% 84,876,822
2015-12-03 2015-12-01 1.207 70,388,557 -69,337 2.06% 84,969,822
2015-12-02 2015-11-30 1.194 70,457,894 +188,750 2.06% 84,138,968
2015-12-01 2015-11-27 1.207 70,269,144 -7,704 2.05% 84,825,672
2015-11-30 2015-11-26 1.194 70,276,848 -154,082 2.05% 83,922,768
2015-11-27 2015-11-25 1.181 70,430,930 +154,082 2.06% 83,192,565
2015-11-26 2015-11-24 1.207 70,276,848 -77,041 2.05% 84,834,972
2015-11-24 2015-11-20 1.207 70,353,889 -130,969 2.06% 84,927,972
2015-11-23 2015-11-19 1.207 70,484,858 +130,969 2.06% 85,086,072
2015-11-13 2015-11-11 1.246 70,353,889 -77,041 2.06% 87,667,584
2015-11-09 2015-11-05 1.272 70,430,930 +154,082 2.06% 89,591,993
2015-11-06 2015-11-04 1.324 70,276,848 -77,041 2.05% 93,044,808
2015-11-04 2015-11-02 1.285 70,353,889 -157,933 2.06% 90,407,196
2015-11-03 2015-10-30 1.259 70,511,822 +146,377 2.06% 88,779,638
2015-10-30 2015-10-28 1.275 70,365,445 -69,337 2.06% 89,691,736
2015-10-29 2015-10-27 1.249 70,434,782 -163,789 2.06% 87,947,870
2015-10-28 2015-10-26 1.236 70,598,571 -1,307,019 2.07% 87,234,130
2015-10-07 2015-10-05 1.301 71,905,590 +76,883 2.11% 93,525,400
2015-09-24 2015-09-22 1.379 71,828,707 -61,507 2.10% 99,030,924
2015-09-23 2015-09-21 1.366 71,890,214 +49,975 2.11% 98,180,670
2015-09-16 2015-09-14 1.353 71,840,239 -49,975 2.11% 97,178,015
2015-09-14 2015-09-10 1.366 71,890,214 +61,507 2.11% 98,180,670
2015-09-11 2015-09-09 1.366 71,828,707 -46,130 2.10% 98,096,670
2015-09-10 2015-09-08 1.340 71,874,837 +23,065 2.11% 96,289,962
2015-09-09 2015-09-07 1.353 71,851,772 -76,883 2.11% 97,193,616
2015-09-08 2015-09-04 1.327 71,928,655 +76,883 2.11% 95,426,507
2015-08-18 2015-08-14 1.405 71,851,772 -15,377 2.11% 100,931,832
2015-08-13 2015-08-11 1.405 71,867,149 -161,455 2.11% 100,953,433
2015-07-23 2015-07-21 1.444 72,028,604 -26,909 2.11% 103,990,794
2015-07-17 2015-07-15 1.366 72,055,513 -99,949 2.11% 98,406,420
2015-07-15 2015-07-13 1.379 72,155,462 -230,650 2.11% 99,481,424
2015-07-14 2015-07-10 1.353 72,386,112 -165,300 2.12% 97,916,416
2015-07-13 2015-07-09 1.288 72,551,412 -188,364 2.13% 93,421,746
2015-07-10 2015-07-08 1.223 72,739,776 +184,520 2.13% 88,933,776
2015-07-09 2015-07-07 1.314 72,555,256 -307,534 2.13% 95,314,104
2015-07-02 2015-06-29 1.366 72,862,790 +153,767 2.13% 99,508,920
2015-06-30 2015-06-26 1.418 72,709,023 +15,377 2.13% 103,081,736
2015-06-29 2015-06-25 1.431 72,693,646 +3,844 2.13% 104,005,440
2015-06-22 2015-06-18 1.392 72,689,802 -153,767 2.13% 101,163,578
2015-06-19 2015-06-17 1.379 72,843,569 +153,767 2.13% 100,430,124
2015-06-18 2015-06-16 1.379 72,689,802 +119,169 2.13% 100,218,124
2015-06-17 2015-06-15 1.405 72,570,633 -149,922 2.13% 101,941,633
2015-06-15 2015-06-11 1.392 72,720,555 +153,767 2.13% 101,206,378
2015-06-12 2015-06-10 1.392 72,566,788 +38,441 2.13% 100,992,378
2015-06-11 2015-06-09 1.392 72,528,347 +222,963 2.13% 100,938,879
2015-06-10 2015-06-08 1.457 72,305,384 -42,286 2.12% 105,330,847
2015-06-09 2015-06-05 1.457 72,347,670 +307,534 2.12% 105,392,447
2015-06-05 2015-06-03 1.502 72,040,136 -99,949 2.11% 108,226,007
2015-06-04 2015-06-02 1.489 72,140,085 +405,512 2.11% 107,433,759
2015-06-03 2015-06-01 1.489 71,734,573 -237,303 2.11% 106,829,855
2015-06-02 2015-05-29 1.450 71,971,876 +153,098 2.12% 104,362,644
2015-06-01 2015-05-28 1.463 71,818,778 -199,027 2.11% 105,078,849
2015-05-28 2015-05-26 1.476 72,017,805 -302,370 2.12% 106,310,851
2015-05-27 2015-05-22 1.450 72,320,175 -76,549 2.13% 104,867,694
2015-05-22 2015-05-20 1.437 72,396,724 -7,655 2.13% 104,032,940
2015-05-20 2015-05-18 1.437 72,404,379 -45,930 2.13% 104,043,940
2015-05-19 2015-05-15 1.424 72,450,309 -306,196 2.13% 103,163,487
2015-05-15 2015-05-13 1.437 72,756,505 +229,647 2.14% 104,549,939
2015-05-14 2015-05-12 1.437 72,526,858 -459,295 2.13% 104,219,940
2015-05-12 2015-05-08 1.424 72,986,153 +466,950 2.15% 103,926,486
2015-05-11 2015-05-07 1.424 72,519,203 +463,123 2.13% 103,261,586
2015-05-06 2015-05-04 1.502 72,056,080 -49,757 2.12% 108,249,960
2015-05-05 2015-04-30 1.437 72,105,837 -264,095 2.12% 103,614,940
2015-05-04 2015-04-29 1.437 72,369,932 +313,852 2.13% 103,994,440
2015-04-29 2015-04-27 1.437 72,056,080 -386,574 2.12% 103,543,440
2015-04-28 2015-04-24 1.424 72,442,654 +187,546 2.13% 103,152,587
2015-04-27 2015-04-23 1.424 72,255,108 +49,757 2.13% 102,885,536
2015-04-17 2015-04-15 1.463 72,205,351 -141,616 2.12% 105,644,448
2015-04-14 2015-04-10 1.411 72,346,967 -153,099 2.13% 102,071,232
2015-04-08 2015-04-01 1.372 72,500,066 +153,099 2.13% 99,445,921
2015-03-23 2015-03-19 1.398 72,346,967 -428,676 2.13% 101,126,128
2015-03-20 2015-03-18 1.437 72,775,643 -3,827 2.14% 104,577,440
2015-03-17 2015-03-13 1.411 72,779,470 +34,447 2.14% 102,681,432
2015-03-16 2015-03-12 1.450 72,745,023 +122,479 2.14% 105,483,744
2015-03-13 2015-03-11 1.437 72,622,544 +191,373 2.14% 104,357,440
2015-03-12 2015-03-10 1.385 72,431,171 -130,134 2.13% 100,297,624
2015-03-11 2015-03-09 1.372 72,561,305 -248,785 2.14% 99,529,920
2015-03-10 2015-03-06 1.346 72,810,090 -191,373 2.14% 97,968,862
2015-03-09 2015-03-05 1.332 73,001,463 -49,757 2.15% 97,272,708
2015-03-06 2015-03-04 1.319 73,051,220 +153,099 2.15% 96,384,704
2015-03-05 2015-03-03 1.332 72,898,121 -260,268 2.15% 97,135,007
2015-03-04 2015-03-02 1.332 73,158,389 +65,067 2.15% 97,481,808
2015-02-27 2015-02-25 1.359 73,093,322 -72,722 2.15% 99,304,816
2015-02-26 2015-02-24 1.359 73,166,044 +110,997 2.15% 99,403,616
2015-02-25 2015-02-23 1.359 73,055,047 -153,099 2.15% 99,252,816
2015-02-09 2015-02-05 1.332 73,208,146 +153,099 2.15% 97,548,108
2015-02-02 2015-01-29 1.385 73,055,047 -153,099 2.15% 101,161,524
2015-01-13 2015-01-09 1.398 73,208,146 -61,239 2.15% 102,329,878
2015-01-08 2015-01-06 1.437 73,269,385 -53,585 2.16% 105,286,940
2015-01-06 2015-01-02 1.424 73,322,970 -3,827 2.16% 104,406,087
2015-01-05 2014-12-31 1.437 73,326,797 +19,137 2.16% 105,369,440
2015-01-02 2014-12-29 1.411 73,307,660 +153,099 2.16% 103,426,632
2014-12-29 2014-12-22 1.424 73,154,561 -76,549 2.15% 104,166,286
2014-12-23 2014-12-19 1.437 73,231,110 -478,433 2.16% 105,231,939
2014-12-16 2014-12-12 1.437 73,709,543 -145,444 2.17% 105,919,440
2014-12-15 2014-12-11 1.463 73,854,987 +15,310 2.17% 108,058,049
2014-12-11 2014-12-09 1.385 73,839,677 +3,828 2.17% 102,248,024
2014-11-28 2014-11-26 1.411 73,835,849 +229,647 2.17% 104,171,832
2014-11-26 2014-11-24 1.424 73,606,202 -306,196 2.17% 104,809,387
2014-11-25 2014-11-21 1.398 73,912,398 +229,647 2.18% 103,314,277
2014-11-21 2014-11-19 1.411 73,682,751 -153,098 2.17% 103,955,832
2014-11-20 2014-11-18 1.411 73,835,849 +153,098 2.17% 104,171,832
2014-11-13 2014-11-11 1.424 73,682,751 +153,099 2.17% 104,918,386
2014-11-12 2014-11-10 1.450 73,529,652 -11,483 2.16% 106,621,493
2014-10-30 2014-10-28 1.440 73,541,135 -203,703 2.16% 105,868,194
2014-10-29 2014-10-27 1.387 73,744,838 +183,387 2.17% 102,301,024
2014-10-28 2014-10-24 1.426 73,561,451 +149,002 2.17% 104,934,736
2014-10-27 2014-10-23 1.413 73,412,449 -57,308 2.16% 103,761,432
2014-10-24 2014-10-22 1.413 73,469,757 -11,462 2.17% 103,842,432
2014-10-23 2014-10-21 1.440 73,481,219 -7,641 2.17% 105,781,940
2014-10-21 2014-10-17 1.387 73,488,860 +19,103 2.17% 101,945,924
2014-10-15 2014-10-13 1.413 73,469,757 -30,565 2.17% 103,842,432
2014-10-09 2014-10-07 1.453 73,500,322 +3,821 2.17% 106,771,344
2014-10-08 2014-10-06 1.466 73,496,501 +3,820 2.17% 107,727,648
2014-10-07 2014-10-03 1.387 73,492,681 +22,924 2.17% 101,951,224
2014-10-03 2014-09-29 1.466 73,469,757 +91,693 2.17% 107,688,448
2014-09-29 2014-09-25 1.531 73,378,064 -229,234 2.16% 112,355,568
2014-09-26 2014-09-24 1.505 73,607,298 +3,821 2.17% 110,779,961
2014-09-23 2014-09-19 1.518 73,603,477 -110,796 2.17% 111,737,464
2014-09-19 2014-09-17 1.531 73,714,273 -3,821 2.17% 112,870,367
2014-09-16 2014-09-12 1.544 73,718,094 +72,591 2.17% 113,840,972
2014-09-15 2014-09-11 1.531 73,645,503 +76,411 2.17% 112,765,068
2014-09-11 2014-09-08 1.531 73,569,092 -435,544 2.17% 112,648,068
2014-09-10 2014-09-05 1.557 74,004,636 -4,752,782 2.18% 115,251,976
2014-09-08 2014-09-04 1.570 78,757,418 -152,823 2.32% 123,684,480
2014-09-02 2014-08-29 1.544 78,910,241 +305,645 2.33% 121,859,072
2014-09-01 2014-08-28 1.544 78,604,596 +301,825 2.32% 121,387,072
2014-08-28 2014-08-26 1.557 78,302,771 +152,822 2.31% 121,945,726
2014-08-26 2014-08-22 1.570 78,149,949 +61,129 2.30% 122,730,481
2014-08-22 2014-08-20 1.584 78,088,820 -149,002 2.30% 123,656,435
2014-08-20 2014-08-18 1.584 78,237,822 -7,641 2.31% 123,892,385
2014-08-19 2014-08-15 1.544 78,245,463 +76,412 2.31% 120,832,473
2014-08-13 2014-08-11 1.557 78,169,051 +3,820 2.30% 121,737,475
2014-08-05 2014-08-01 1.570 78,165,231 -7,641 2.30% 122,754,480
2014-08-01 2014-07-30 1.570 78,172,872 -15,282 2.30% 122,766,480
2014-07-31 2014-07-29 1.584 78,188,154 +152,822 2.31% 123,813,734
2014-07-30 2014-07-28 1.610 78,035,332 +145,182 2.30% 125,614,243
2014-07-29 2014-07-25 1.610 77,890,150 +76,411 2.30% 125,380,542
2014-07-28 2014-07-24 1.597 77,813,739 -103,155 2.29% 124,239,188
2014-07-25 2014-07-23 1.584 77,916,894 -3,821 2.30% 123,384,184
2014-07-17 2014-07-15 1.570 77,920,715 +76,412 2.30% 122,370,480
2014-07-02 2014-06-27 1.597 77,844,303 -7,642 2.30% 124,287,987
2014-06-27 2014-06-25 1.584 77,851,945 -206,310 2.30% 123,281,335
2014-06-26 2014-06-24 1.597 78,058,255 +30,564 2.30% 124,629,588
2014-06-25 2014-06-23 1.544 78,027,691 +191,029 2.30% 120,496,173
2014-06-23 2014-06-19 1.584 77,836,662 -38,206 2.29% 123,257,134
2014-06-19 2014-06-17 1.577 77,874,868 +324,479 2.30% 122,810,189
2014-04-29 2014-04-25 1.524 77,550,389 -30,437 2.30% 118,221,864
2014-04-28 2014-04-24 1.538 77,580,826 -38,047 2.30% 119,287,817
2014-04-24 2014-04-22 1.564 77,618,873 -15,219 2.30% 121,386,426
2014-04-23 2014-04-17 1.577 77,634,092 -19,023 2.30% 122,430,481
2014-04-14 2014-04-10 1.616 77,653,115 -11,414 2.30% 125,521,992
2014-04-04 2014-04-02 1.616 77,664,529 -3,804 2.30% 125,540,443
2014-04-03 2014-04-01 1.603 77,668,333 -11,414 2.30% 124,525,887
2014-04-01 2014-03-28 1.564 77,679,747 -15,219 2.30% 121,481,626
2014-03-31 2014-03-27 1.603 77,694,966 -38,046 2.30% 124,568,588
2014-03-25 2014-03-21 1.695 77,733,012 -38,047 2.30% 131,780,466
2014-03-24 2014-03-20 1.682 77,771,059 +38,047 2.30% 130,822,912
2014-03-20 2014-03-18 1.722 77,733,012 -38,047 2.30% 133,823,573
2014-03-18 2014-03-14 1.735 77,771,059 +3,805 2.30% 134,911,128
2014-03-14 2014-03-12 1.682 77,767,254 +136,967 2.30% 130,816,512
2014-03-13 2014-03-11 1.695 77,630,287 -15,218 2.30% 131,606,316
2014-03-11 2014-03-07 1.722 77,645,505 -19,024 2.30% 133,672,923
2014-03-10 2014-03-06 1.630 77,664,529 -304,371 2.30% 126,561,097
2014-03-07 2014-03-05 1.603 77,968,900 -91,312 2.31% 125,007,788
2014-03-06 2014-03-04 1.577 78,060,212 -140,772 2.31% 123,102,480
2014-03-03 2014-02-27 1.603 78,200,984 -22,828 2.32% 125,379,889
2014-02-27 2014-02-25 1.577 78,223,812 -22,827 2.32% 123,360,481
2014-02-25 2014-02-21 1.616 78,246,639 -760,929 2.32% 126,481,391
2014-02-21 2014-02-19 1.616 79,007,568 +15,218 2.34% 127,711,391
2014-02-20 2014-02-18 1.616 78,992,350 -30,437 2.34% 127,686,792
2014-02-19 2014-02-17 1.616 79,022,787 +91,311 2.34% 127,735,992
2014-02-13 2014-02-11 1.551 78,931,476 -76,092 2.34% 122,401,873
2014-02-12 2014-02-10 1.524 79,007,568 +30,437 2.34% 120,443,263
2014-02-11 2014-02-07 1.498 78,977,131 -152,186 2.34% 118,321,056
2014-01-29 2014-01-27 1.419 79,129,317 -26,633 2.34% 112,309,632
2014-01-28 2014-01-24 1.446 79,155,950 +38,047 2.34% 114,427,941
2014-01-27 2014-01-23 1.472 79,117,903 -114,140 2.34% 116,452,448
2014-01-24 2014-01-22 1.472 79,232,043 -167,404 2.35% 116,620,449
2014-01-23 2014-01-21 1.498 79,399,447 -996,817 2.35% 118,953,756
2014-01-22 2014-01-20 1.314 80,396,264 +977,794 2.38% 105,655,400
2014-01-21 2014-01-17 1.288 79,418,470 +114,139 2.35% 102,282,992
2014-01-20 2014-01-16 1.301 79,304,331 +152,186 2.35% 103,178,196
2014-01-17 2014-01-15 1.314 79,152,145 +76,093 2.34% 104,020,400
2014-01-07 2014-01-03 1.340 79,076,052 -76,093 2.34% 105,998,808
2014-01-06 2014-01-02 1.301 79,152,145 -152,186 2.34% 102,980,196
2014-01-03 2013-12-31 1.301 79,304,331 -57,069 2.35% 103,178,196
2013-12-27 2013-12-20 1.288 79,361,400 +380,464 2.35% 102,209,491
2013-12-16 2013-12-12 1.327 78,980,936 +26,633 2.34% 104,833,354
2013-12-10 2013-12-06 1.340 78,954,303 -38,047 2.34% 105,835,607
2013-12-09 2013-12-05 1.327 78,992,350 -353,832 2.34% 104,848,504
2013-12-05 2013-12-03 1.288 79,346,182 -114,139 2.35% 102,189,892
2013-12-04 2013-12-02 1.288 79,460,321 +114,139 2.35% 102,336,892
2013-12-02 2013-11-28 1.301 79,346,182 +7,609 2.35% 103,232,646
2013-11-29 2013-11-27 1.288 79,338,573 -76,093 2.35% 102,180,093
2013-11-28 2013-11-26 1.288 79,414,666 -38,046 2.35% 102,278,093
2013-11-26 2013-11-22 1.275 79,452,712 -114,139 2.35% 101,282,938
2013-11-25 2013-11-21 1.262 79,566,851 -3,805 2.36% 100,382,784
2013-11-22 2013-11-20 1.262 79,570,656 +114,139 2.36% 100,387,584
2013-11-21 2013-11-19 1.288 79,456,517 -144,576 2.35% 102,331,993
2013-11-20 2013-11-18 1.262 79,601,093 +72,288 2.36% 100,425,984
2013-11-15 2013-11-13 1.222 79,528,805 -3,805 2.35% 97,199,322
2013-11-06 2013-11-04 1.262 79,532,610 +144,577 2.35% 100,339,585
2013-11-05 2013-11-01 1.288 79,388,033 -83,702 2.35% 102,243,792
2013-11-04 2013-10-31 1.301 79,471,735 +76,093 2.35% 103,395,996
2013-11-01 2013-10-30 1.314 79,395,642 -22,828 2.35% 104,340,400
2013-10-30 2013-10-28 1.314 79,418,470 -15,219 2.35% 104,370,400
2013-10-29 2013-10-25 1.301 79,433,689 -5,075,397 2.35% 103,346,496
2013-10-28 2013-10-24 1.327 84,509,086 -45,655 2.50% 112,171,005
2013-10-25 2013-10-23 1.301 84,554,741 +57,069 2.50% 110,009,196
2013-10-24 2013-10-22 1.327 84,497,672 +95,117 2.50% 112,155,855
2013-10-23 2013-10-21 1.327 84,402,555 -72,289 2.50% 112,029,603
2013-10-22 2013-10-18 1.327 84,474,844 -159,795 2.50% 112,125,554
2013-10-18 2013-10-16 1.314 84,634,639 +148,381 2.51% 111,225,400
2013-10-11 2013-10-09 1.327 84,486,258 -49,460 2.50% 112,140,704
2013-10-09 2013-10-07 1.314 84,535,718 +19,023 2.50% 111,095,400
2013-09-30 2013-09-26 1.352 84,516,695 +114,140 2.50% 114,300,341
2013-09-27 2013-09-25 1.366 84,402,555 +744,728 2.50% 115,265,056
2013-09-23 2013-09-18 1.326 83,657,827 -150,843 2.50% 110,920,400
2013-09-19 2013-09-17 1.286 83,808,670 +150,843 2.50% 107,786,788
2013-09-18 2013-09-16 1.299 83,657,827 -113,132 2.50% 108,701,992
2013-09-17 2013-09-13 1.286 83,770,959 +98,048 2.50% 107,738,288
2013-09-13 2013-09-11 1.286 83,672,911 +37,710 2.50% 107,612,188
2013-09-12 2013-09-10 1.313 83,635,201 +37,711 2.50% 109,781,497
2013-09-10 2013-09-06 1.286 83,597,490 -150,843 2.50% 107,515,188
2013-09-09 2013-09-05 1.273 83,748,333 -150,843 2.50% 106,598,784
2013-09-05 2013-09-03 1.246 83,899,176 +226,265 2.51% 104,565,976
2013-09-04 2013-09-02 1.260 83,672,911 -177,241 2.50% 105,393,380
2013-09-03 2013-08-30 1.260 83,850,152 -15,084 2.50% 105,616,630
2013-09-02 2013-08-29 1.220 83,865,236 +79,192 2.50% 102,299,768
2013-08-30 2013-08-28 1.220 83,786,044 +75,422 2.50% 102,203,168
2013-08-27 2013-08-23 1.286 83,710,622 +754,215 2.50% 107,660,688
2013-08-26 2013-08-22 1.286 82,956,407 -15,084 2.48% 106,690,688
2013-08-21 2013-08-19 1.286 82,971,491 -301,686 2.48% 106,710,087
2013-08-20 2013-08-16 1.273 83,273,177 +150,843 2.49% 105,993,983
2013-08-16 2013-08-13 1.260 83,122,334 -75,422 2.48% 104,699,879
2013-08-15 2013-08-12 1.246 83,197,756 -226,264 2.49% 103,691,776
2013-07-29 2013-07-25 1.220 83,424,020 -22,627 2.49% 101,761,567
2013-07-23 2013-07-19 1.220 83,446,647 +226,265 2.49% 101,789,168
2013-07-22 2013-07-18 1.233 83,220,382 +105,590 2.49% 102,616,572
2013-07-12 2013-07-10 1.233 83,114,792 -79,193 2.48% 102,486,372
2013-07-10 2013-07-08 1.246 83,193,985 +150,843 2.48% 103,687,076
2013-07-09 2013-07-05 1.260 83,043,142 +33,940 2.48% 104,600,130
2013-07-08 2013-07-04 1.246 83,009,202 -45,253 2.48% 103,456,776
2013-07-04 2013-07-02 1.293 83,054,455 +1,052,724 2.48% 107,393,609
2013-07-03 2013-06-28 1.307 82,001,731 +111,364 2.49% 107,136,888
2013-07-02 2013-06-27 1.266 81,890,367 +5,159,891 2.48% 103,682,376
2013-06-27 2013-06-25 1.226 76,730,476 -408,336 2.33% 94,048,864
2013-06-26 2013-06-24 1.239 77,138,812 -337,806 2.34% 95,588,368
2013-06-21 2013-06-19 1.320 77,476,618 -144,774 2.35% 102,268,292
2013-06-19 2013-06-17 1.320 77,621,392 -74,243 2.36% 102,459,392
2013-06-18 2013-06-14 1.293 77,695,635 -14,849 2.36% 100,464,384
2013-06-17 2013-06-13 1.293 77,710,484 +44,546 2.36% 100,483,584
2013-06-07 2013-06-05 1.320 77,665,938 -330,381 2.36% 102,518,192
2013-06-05 2013-06-03 1.320 77,996,319 -74,243 2.37% 102,954,291
2013-06-04 2013-05-31 1.333 78,070,562 -74,243 2.37% 104,103,845
2013-05-31 2013-05-29 1.320 78,144,805 -40,834 2.37% 103,150,291
2013-05-20 2013-05-15 1.347 78,185,639 +222,729 2.37% 105,310,400
2013-05-16 2013-05-14 1.347 77,962,910 -44,546 2.37% 105,010,400
2013-05-15 2013-05-13 1.374 78,007,456 -7,424 2.37% 107,171,808
2013-05-10 2013-05-08 1.387 78,014,880 +74,243 2.37% 108,232,812
2013-05-09 2013-05-07 1.374 77,940,637 -152,198 2.36% 107,080,008
2013-05-08 2013-05-06 1.333 78,092,835 +853,795 2.37% 104,133,546
2013-05-06 2013-05-02 1.333 77,239,040 +74,243 2.34% 102,995,045
2013-05-03 2013-04-30 1.333 77,164,797 -74,243 2.34% 102,896,045
2013-05-02 2013-04-29 1.320 77,239,040 +5,197,012 2.34% 101,954,691
2013-04-25 2013-04-23 1.320 72,042,028 +74,243 2.19% 95,094,692
2013-04-24 2013-04-22 1.333 71,967,785 +74,243 2.18% 95,966,046
2013-04-23 2013-04-19 1.347 71,893,542 -74,243 2.18% 96,835,400
2013-04-17 2013-04-15 1.347 71,967,785 -25,985 2.18% 96,935,400
2013-04-16 2013-04-12 1.333 71,993,770 -3,712 2.18% 96,000,696
2013-04-15 2013-04-11 1.347 71,997,482 -11,136 2.18% 96,975,400
2013-04-08 2013-04-03 1.374 72,008,618 +155,910 2.18% 98,930,207
2013-04-05 2013-04-02 1.387 71,852,708 -74,243 2.18% 99,683,812
2013-04-03 2013-03-28 1.401 71,926,951 -74,243 2.18% 100,755,616
2013-04-02 2013-03-27 1.401 72,001,194 -25,985 2.18% 100,859,616
2013-03-22 2013-03-20 1.360 72,027,179 -22,273 2.19% 97,985,554
2013-03-14 2013-03-12 1.387 72,049,452 +74,243 2.19% 99,956,762
2013-03-13 2013-03-11 1.428 71,975,209 +37,121 2.18% 102,762,124
2013-03-12 2013-03-08 1.428 71,938,088 -185,607 2.18% 102,709,125
2013-03-11 2013-03-07 1.414 72,123,695 +74,243 2.19% 102,002,670
2013-03-08 2013-03-06 1.414 72,049,452 -1,005,993 2.19% 101,897,670
2013-03-07 2013-03-05 1.414 73,055,445 +423,185 2.22% 103,320,420
2013-03-06 2013-03-04 1.401 72,632,260 +174,471 2.20% 101,743,616
2013-03-05 2013-03-01 1.441 72,457,789 +81,668 2.20% 104,427,078
2013-03-04 2013-02-28 1.428 72,376,121 +415,761 2.20% 103,334,523
2013-03-01 2013-02-27 1.401 71,960,360 +74,243 2.18% 100,802,415
2013-02-28 2013-02-26 1.401 71,886,117 +74,243 2.18% 100,698,415
2013-02-27 2013-02-25 1.441 71,811,874 +14,848 2.18% 103,496,177
2013-02-26 2013-02-22 1.455 71,797,026 +14,849 2.18% 104,441,832
2013-02-25 2013-02-21 1.455 71,782,177 +148,486 2.18% 104,420,232
2013-02-22 2013-02-20 1.495 71,633,691 -115,077 2.17% 107,098,794
2013-02-21 2013-02-19 1.495 71,748,768 -111,364 2.18% 107,270,844
2013-02-19 2013-02-15 1.441 71,860,132 +115,076 2.18% 103,565,727
2013-02-15 2013-02-08 1.441 71,745,056 -74,243 2.18% 103,399,878
2013-02-14 2013-02-07 1.455 71,819,299 +70,531 2.18% 104,474,232
2013-02-08 2013-02-06 1.468 71,748,768 -18,561 2.18% 105,338,036
2013-02-06 2013-02-04 1.468 71,767,329 -85,379 2.18% 105,365,287
2013-02-05 2013-02-01 1.468 71,852,708 +70,531 2.18% 105,490,636
2013-02-04 2013-01-31 1.468 71,782,177 +14,848 2.18% 105,387,086
2013-02-01 2013-01-30 1.468 71,767,329 -115,076 2.18% 105,365,287
2013-01-31 2013-01-29 1.455 71,882,405 +118,789 2.18% 104,566,032
2013-01-30 2013-01-28 1.482 71,763,616 +70,530 2.18% 106,326,439
2013-01-25 2013-01-23 1.495 71,693,086 +74,243 2.18% 107,187,595
2013-01-24 2013-01-22 1.522 71,618,843 -3,712 2.17% 109,005,903
2013-01-14 2013-01-10 1.495 71,622,555 -77,955 2.17% 107,082,144
2013-01-10 2013-01-08 1.441 71,700,510 +371,215 2.18% 103,335,678
2013-01-02 2012-12-27 1.441 71,329,295 +70,531 2.16% 102,800,678
2012-12-27 2012-12-20 1.468 71,258,764 -296,972 2.16% 104,618,636
2012-12-21 2012-12-19 1.482 71,555,736 -144,774 2.17% 106,018,440
2012-12-20 2012-12-18 1.401 71,700,510 -55,682 2.18% 100,438,416
2012-12-19 2012-12-17 1.387 71,756,192 +63,106 2.18% 99,549,912
2012-12-17 2012-12-13 1.414 71,693,086 +100,229 2.18% 101,393,671
2012-12-14 2012-12-12 1.428 71,592,857 +74,243 2.17% 102,216,223
2012-12-13 2012-12-11 1.428 71,518,614 -74,243 2.17% 102,110,223
2012-12-12 2012-12-10 1.387 71,592,857 +74,243 2.17% 99,323,311
2012-12-11 2012-12-07 1.401 71,518,614 +3,712 2.17% 100,183,615
2012-12-07 2012-12-05 1.455 71,514,902 -289,548 2.17% 104,031,432
2012-12-06 2012-12-04 1.347 71,804,450 -148,486 2.18% 96,715,400
2012-12-05 2012-12-03 1.293 71,952,936 +74,243 2.18% 93,038,784
2012-12-04 2012-11-30 1.307 71,878,693 +74,243 2.18% 93,910,938
2012-11-30 2012-11-28 1.307 71,804,450 -167,047 2.18% 93,813,938
2012-11-29 2012-11-27 1.280 71,971,497 -59,394 2.18% 92,093,380
2012-11-26 2012-11-22 1.253 72,030,891 +74,243 2.19% 90,228,972
2012-11-23 2012-11-21 1.266 71,956,648 -14,849 2.18% 91,105,176
2012-11-07 2012-11-05 1.253 71,971,497 -148,486 2.18% 90,154,572
2012-10-29 2012-10-25 1.212 72,119,983 -22,273 2.19% 87,426,360
2012-10-24 2012-10-19 1.185 72,142,256 -7,424 2.19% 85,509,952
2012-10-22 2012-10-18 1.212 72,149,680 -37,122 2.19% 87,462,360
2012-10-19 2012-10-17 1.199 72,186,802 -371,215 2.19% 86,535,056
2012-10-18 2012-10-16 1.172 72,558,017 +965,160 2.20% 85,025,448
2012-10-17 2012-10-15 1.131 71,592,857 -74,243 2.17% 81,001,535
2012-10-11 2012-10-09 1.131 71,667,100 +148,486 2.17% 81,085,535
2012-10-10 2012-10-08 1.091 71,518,614 -18,561 2.17% 78,027,624
2012-09-27 2012-09-25 1.063 71,537,175 +814,136 2.17% 76,046,062
2012-09-25 2012-09-21 1.063 70,723,039 +14,675 2.17% 75,180,612
2012-09-21 2012-09-19 1.077 70,708,364 +22,013 2.17% 76,128,666
2012-09-20 2012-09-18 1.049 70,686,351 -73,376 2.17% 74,178,258
2012-09-19 2012-09-17 1.049 70,759,727 -176,100 2.17% 74,255,258
2012-09-18 2012-09-14 0.995 70,935,827 +447,589 2.18% 70,573,042
2012-09-11 2012-09-07 0.954 70,488,238 -73,375 2.16% 67,245,780
2012-09-07 2012-09-05 0.940 70,561,613 -29,350 2.17% 66,354,126
2012-08-29 2012-08-27 0.954 70,590,963 +36,687 2.17% 67,343,780
2012-08-15 2012-08-13 0.995 70,554,276 +36,688 2.17% 70,193,442
2012-08-09 2012-08-07 1.009 70,517,588 +66,038 2.17% 71,117,996
2012-07-05 2012-07-03 1.043 70,451,550 +1,390,491 2.16% 73,461,446
2012-07-04 2012-06-29 1.029 69,061,059 -7,193 2.16% 71,051,396
2012-06-19 2012-06-15 1.029 69,068,252 -143,854 2.16% 71,058,796
2012-04-24 2012-04-20 1.140 69,212,106 +71,927 2.17% 78,904,828
2012-03-30 2012-03-28 1.223 69,140,179 -3,596 2.17% 84,590,352
2012-03-15 2012-03-13 1.251 69,143,775 +86,312 2.17% 86,517,359
2012-03-13 2012-03-09 1.307 69,057,463 -115,083 2.16% 90,249,776
2012-03-12 2012-03-08 1.196 69,172,546 +28,771 2.17% 82,706,544
2012-03-07 2012-03-05 1.237 69,143,775 -21,579 2.17% 85,556,055
2012-03-06 2012-03-02 1.251 69,165,354 -28,770 2.17% 86,544,360
2012-03-05 2012-03-01 1.223 69,194,124 -71,928 2.17% 84,656,351
2012-03-02 2012-02-29 1.237 69,266,052 +28,771 2.17% 85,707,357
2012-02-29 2012-02-27 1.251 69,237,281 +10,789 2.17% 86,634,360
2012-02-24 2012-02-22 1.307 69,226,492 +71,927 2.17% 90,470,677
2012-02-23 2012-02-21 1.321 69,154,565 -71,927 2.17% 91,338,131
2012-02-22 2012-02-20 1.321 69,226,492 +125,873 2.17% 91,433,131
2012-02-20 2012-02-16 1.307 69,100,619 -71,927 2.16% 90,306,176
2012-02-17 2012-02-15 1.293 69,172,546 +28,771 2.17% 89,438,472
2012-02-14 2012-02-10 1.293 69,143,775 +3,596 2.17% 89,401,271
2012-02-13 2012-02-09 1.293 69,140,179 +215,781 2.17% 89,396,622
2012-01-26 2012-01-19 1.182 68,924,398 -71,927 2.16% 81,451,590
2012-01-20 2012-01-18 1.168 68,996,325 +71,927 2.16% 80,577,336
2012-01-19 2012-01-17 1.196 68,924,398 -21,578 2.16% 82,409,844
2012-01-13 2012-01-11 1.182 68,945,976 +21,578 2.16% 81,477,090
2012-01-11 2012-01-09 1.168 68,924,398 +143,854 2.16% 80,493,336
2012-01-03 2011-12-29 1.126 68,780,544 -81,277 2.15% 77,456,574
2011-12-29 2011-12-23 1.084 68,861,821 -7,193 2.16% 74,675,952
2011-12-28 2011-12-22 1.029 68,869,014 -10,789 2.16% 70,853,816
2011-11-18 2011-11-16 0.945 68,879,803 +10,789 2.16% 65,119,112
2011-11-09 2011-11-07 1.001 68,869,014 -740,849 2.16% 68,938,848
2011-11-08 2011-11-04 0.987 69,609,863 +776,812 2.18% 68,712,664
2011-11-04 2011-11-02 0.918 68,833,051 +35,964 2.16% 63,160,944
2011-10-25 2011-10-21 0.862 68,797,087 -35,964 2.15% 59,302,008
2011-10-24 2011-10-20 0.792 68,833,051 +143,855 2.16% 54,548,088
2011-10-18 2011-10-14 0.945 68,689,196 -179,818 2.15% 64,938,912
2011-09-30 2011-09-27 0.819 68,869,014 +1,068,657 2.16% 56,409,390
2011-09-26 2011-09-22 0.847 67,800,357 -28,324 2.16% 57,449,040
2011-09-20 2011-09-16 1.017 67,828,681 +3,540 2.16% 68,967,648
2011-09-16 2011-09-14 1.059 67,825,141 +21,243 2.16% 71,837,550
2011-09-06 2011-09-02 1.200 67,803,898 +70,811 2.16% 81,390,391
2011-09-02 2011-08-31 1.271 67,733,087 +28,325 2.15% 86,088,061
2011-08-31 2011-08-29 1.271 67,704,762 -3,541 2.15% 86,052,060
2011-08-29 2011-08-25 1.271 67,708,303 +56,649 2.15% 86,056,560
2011-08-24 2011-08-22 1.257 67,651,654 -28,324 2.15% 85,029,176
2011-08-23 2011-08-19 1.229 67,679,978 +28,324 2.15% 83,153,208
2011-08-22 2011-08-18 1.285 67,651,654 +60,189 2.15% 86,939,944
2011-08-19 2011-08-17 1.313 67,591,465 -10,621 2.15% 88,771,662
2011-08-18 2011-08-16 1.327 67,602,086 -28,325 2.15% 89,740,296
2011-08-17 2011-08-15 1.299 67,630,411 +28,325 2.15% 87,867,728
2011-08-15 2011-08-11 1.313 67,602,086 +17,702 2.15% 88,785,612
2011-08-08 2011-08-04 1.455 67,584,384 -77,892 2.15% 98,306,703
2011-08-05 2011-08-03 1.440 67,662,276 +127,460 2.15% 97,464,469
2011-08-04 2011-08-02 1.497 67,534,816 -84,973 2.15% 101,095,804
2011-08-03 2011-08-01 1.455 67,619,789 -113,298 2.15% 98,358,202
2011-08-02 2011-07-29 1.412 67,733,087 -74,351 2.15% 95,653,401
2011-08-01 2011-07-28 1.356 67,807,438 +7,081 2.16% 91,928,064
2011-07-28 2011-07-26 1.370 67,800,357 +70,811 2.16% 92,875,948
2011-07-26 2011-07-22 1.412 67,729,546 +24,784 2.15% 95,648,400
2011-07-22 2011-07-20 1.440 67,704,762 -35,406 2.15% 97,525,668
2011-07-21 2011-07-19 1.384 67,740,168 +56,649 2.16% 93,750,132
2011-07-18 2011-07-14 1.412 67,683,519 -106,216 2.15% 95,583,400
2011-07-15 2011-07-13 1.426 67,789,735 +21,243 2.16% 96,690,734
2011-07-07 2011-07-05 1.511 67,768,492 +35,405 2.16% 102,402,638
2011-06-30 2011-06-28 1.547 67,733,087 +958,487 2.15% 104,788,529
2011-06-21 2011-06-17 1.561 66,774,600 -69,808 2.15% 104,262,207
2011-06-20 2011-06-16 1.561 66,844,408 +20,942 2.16% 104,371,205
2011-06-17 2011-06-15 1.590 66,823,466 -20,942 2.16% 106,252,974
2011-06-15 2011-06-13 1.604 66,844,408 -10,472 2.16% 107,243,807
2011-06-14 2011-06-10 1.547 66,854,880 -34,904 2.16% 103,429,872
2011-06-13 2011-06-09 1.619 66,889,784 +55,847 2.16% 108,274,792
2011-06-09 2011-06-07 1.647 66,833,937 +55,847 2.16% 110,099,160
2011-06-08 2011-06-03 1.633 66,778,090 +55,847 2.15% 109,050,576
2011-06-07 2011-06-02 1.647 66,722,243 +55,847 2.15% 109,915,160
2011-06-03 2011-06-01 1.676 66,666,396 -125,656 2.15% 111,733,129
2011-06-01 2011-05-30 1.633 66,792,052 -24,433 2.16% 109,073,376
2011-05-31 2011-05-27 1.633 66,816,485 +55,847 2.16% 109,113,276
2011-05-27 2011-05-25 1.633 66,760,638 -55,847 2.15% 109,022,076
2011-05-25 2011-05-23 1.619 66,816,485 +55,847 2.16% 108,156,142
2011-05-24 2011-05-20 1.647 66,760,638 +55,847 2.15% 109,978,410
2011-05-23 2011-05-19 1.647 66,704,791 -20,942 2.15% 109,886,411
2011-05-18 2011-05-16 1.662 66,725,733 -48,867 2.15% 110,876,744
2011-05-17 2011-05-13 1.647 66,774,600 -27,923 2.15% 110,001,411
2011-05-13 2011-05-11 1.647 66,802,523 +13,962 2.16% 110,047,410
2011-05-05 2011-05-03 1.676 66,788,561 -17,453 2.16% 111,937,878
2011-05-03 2011-04-28 1.705 66,806,014 +13,962 2.16% 113,881,097
2011-04-27 2011-04-21 1.733 66,792,052 +55,847 2.16% 115,770,864
2011-04-26 2011-04-20 1.733 66,736,205 +97,733 2.15% 115,674,065
2011-04-21 2011-04-19 1.762 66,638,472 -122,166 2.15% 117,413,832
2011-04-20 2011-04-18 1.762 66,760,638 -55,847 2.15% 117,629,082
2011-04-19 2011-04-15 1.733 66,816,485 +55,847 2.16% 115,813,214
2011-04-18 2011-04-14 1.762 66,760,638 -41,885 2.15% 117,629,082
2011-04-07 2011-04-04 1.805 66,802,523 -157,070 2.16% 120,573,684
2011-04-06 2011-04-01 1.748 66,959,593 -13,962 2.16% 117,020,448
2011-04-04 2011-03-31 1.705 66,973,555 +34,905 2.16% 114,166,696
2011-04-01 2011-03-30 1.733 66,938,650 -13,962 2.16% 116,024,963
2011-03-31 2011-03-29 1.748 66,952,612 -335,083 2.16% 117,008,248
2011-03-25 2011-03-23 1.733 67,287,695 -13,962 2.17% 116,629,964
2011-03-23 2011-03-21 1.719 67,301,657 -349,044 2.17% 115,690,080
2011-03-21 2011-03-17 1.633 67,650,701 -69,809 2.18% 110,475,575
2011-03-18 2011-03-16 1.676 67,720,510 +10,471 2.19% 113,499,828
2011-03-17 2011-03-15 1.719 67,710,039 -24,433 2.19% 116,392,080
2011-03-16 2011-03-14 1.748 67,734,472 +17,452 2.19% 118,374,648
2011-03-14 2011-03-10 1.776 67,717,020 +45,376 2.19% 120,284,216
2011-03-11 2011-03-09 1.819 67,671,644 +48,866 2.18% 123,111,768
2011-03-09 2011-03-07 1.805 67,622,778 -108,204 2.18% 122,054,184
2011-03-08 2011-03-04 1.791 67,730,982 +34,905 2.19% 121,279,251
2011-03-07 2011-03-03 1.776 67,696,077 +111,694 2.18% 120,247,016
2011-03-04 2011-03-02 1.776 67,584,383 -94,242 2.18% 120,048,616
2011-02-28 2011-02-24 1.834 67,678,625 +6,981 2.18% 124,093,952
2011-02-25 2011-02-23 1.848 67,671,644 -17,452 2.18% 125,050,536
2011-02-23 2011-02-21 1.805 67,689,096 -122,166 2.18% 122,173,884
2011-02-10 2011-02-08 1.877 67,811,262 +167,542 2.19% 127,251,304
2011-02-09 2011-02-07 1.963 67,643,720 -69,809 2.18% 132,750,807
2011-02-08 2011-02-02 1.948 67,713,529 +20,942 2.19% 131,917,823
2011-01-31 2011-01-27 1.905 67,692,587 +97,733 2.18% 128,967,973
2011-01-28 2011-01-26 1.963 67,594,854 -34,905 2.18% 132,654,908
2011-01-27 2011-01-25 1.963 67,629,759 +209,427 2.18% 132,723,409
2011-01-26 2011-01-24 1.948 67,420,332 +27,924 2.18% 131,346,624
2011-01-25 2011-01-21 1.948 67,392,408 +73,299 2.17% 131,292,223
2011-01-24 2011-01-20 1.991 67,319,109 +97,732 2.17% 134,042,426
2011-01-21 2011-01-19 2.020 67,221,377 -219,898 2.17% 135,773,695
2011-01-20 2011-01-18 1.905 67,441,275 +27,924 2.18% 128,489,173
2011-01-17 2011-01-13 1.905 67,413,351 -13,962 2.18% 128,435,972
2011-01-14 2011-01-12 1.934 67,427,313 -76,790 2.18% 130,394,340
2011-01-12 2011-01-10 1.848 67,504,103 +69,809 2.18% 124,740,937
2011-01-11 2011-01-07 1.920 67,434,294 -69,809 2.18% 129,441,857
2011-01-10 2011-01-06 1.891 67,504,103 +69,809 2.18% 127,641,889
2011-01-07 2011-01-05 1.877 67,434,294 -94,242 2.18% 126,543,904
2011-01-05 2011-01-03 1.776 67,528,536 -73,299 2.18% 119,949,416
2010-12-28 2010-12-22 1.647 67,601,835 +13,962 2.18% 111,364,160
2010-12-22 2010-12-20 1.633 67,587,873 +3,490 2.18% 110,372,975
2010-12-21 2010-12-17 1.690 67,584,383 -94,242 2.18% 114,239,812
2010-12-17 2010-12-15 1.733 67,678,625 +20,943 2.18% 117,307,564
2010-12-13 2010-12-09 1.819 67,657,682 +101,223 2.18% 123,086,368
2010-12-10 2010-12-08 1.819 67,556,459 +83,770 2.18% 122,902,217
2010-11-26 2010-11-24 1.877 67,472,689 -38,395 2.18% 126,615,955
2010-11-25 2010-11-23 1.862 67,511,084 -6,980 2.18% 125,720,921
2010-11-22 2010-11-18 1.877 67,518,064 +69,808 2.18% 126,701,103
2010-11-19 2010-11-17 1.877 67,448,256 +6,981 2.18% 126,570,105
2010-11-18 2010-11-16 1.920 67,441,275 +146,599 2.18% 129,455,257
2010-11-17 2010-11-15 1.948 67,294,676 -6,981 2.17% 131,101,824
2010-11-16 2010-11-12 1.991 67,301,657 +10,472 2.17% 134,007,676
2010-11-15 2010-11-11 2.005 67,291,185 -115,185 2.17% 134,950,759
2010-11-11 2010-11-09 2.005 67,406,370 +6,981 2.18% 135,181,760
2010-11-10 2010-11-08 2.034 67,399,389 +101,223 2.18% 137,098,727
2010-11-09 2010-11-05 2.063 67,298,166 +41,885 2.17% 138,820,895
2010-11-08 2010-11-04 1.991 67,256,281 -157,070 2.17% 133,917,326
2010-11-05 2010-11-03 1.963 67,413,351 +76,790 2.18% 132,298,708
2010-11-04 2010-11-02 1.963 67,336,561 -73,300 2.17% 132,148,007
2010-11-03 2010-11-01 1.977 67,409,861 -6,981 2.18% 133,257,493
2010-11-02 2010-10-29 1.963 67,416,842 -90,751 2.18% 132,305,559
2010-11-01 2010-10-28 1.920 67,507,593 +167,541 2.18% 129,582,556
2010-10-29 2010-10-27 1.963 67,340,052 +34,905 2.17% 132,154,859
2010-10-28 2010-10-26 1.977 67,305,147 -87,261 2.17% 133,050,492
2010-10-27 2010-10-25 1.963 67,392,408 +62,828 2.17% 132,257,607
2010-10-26 2010-10-22 1.977 67,329,580 +55,847 2.17% 133,098,791
2010-10-25 2010-10-21 2.005 67,273,733 -6,981 2.17% 134,915,760
2010-10-22 2010-10-20 1.977 67,280,714 +45,376 2.17% 133,002,192
2010-10-20 2010-10-18 2.034 67,235,338 -20,943 2.17% 136,765,027
2010-10-19 2010-10-15 2.034 67,256,281 -202,446 2.17% 136,807,628
2010-10-18 2010-10-14 1.963 67,458,727 +31,414 2.18% 132,387,758
2010-10-15 2010-10-13 1.977 67,427,313 -55,847 2.18% 133,291,992
2010-10-14 2010-10-12 1.963 67,483,160 +90,752 2.18% 132,435,708
2010-10-13 2010-10-11 1.977 67,392,408 +254,802 2.17% 133,222,991
2010-10-12 2010-10-08 1.991 67,137,606 +143,108 2.17% 133,681,026
2010-10-08 2010-10-06 2.005 66,994,498 -24,433 2.16% 134,355,761
2010-10-06 2010-10-04 1.963 67,018,931 -97,732 2.16% 131,524,659
2010-10-05 2010-09-30 1.948 67,116,663 -397,911 2.17% 130,755,024
2010-10-04 2010-09-29 1.990 67,514,574 -83,771 2.18% 134,340,627
2010-09-30 2010-09-28 1.961 67,598,345 +461,665 2.18% 132,557,933
2010-09-29 2010-09-27 1.990 67,136,680 -1,373,202 2.18% 133,588,692
2010-09-28 2010-09-24 1.918 68,509,882 -631,118 2.23% 131,381,922
2010-09-27 2010-09-22 1.874 69,141,000 -1,085,384 2.25% 129,601,420
2010-09-24 2010-09-21 1.860 70,226,384 -1,123,529 2.28% 130,623,335
2010-09-22 2010-09-20 1.860 71,349,913 +62,418 2.32% 132,713,135
2010-09-15 2010-09-13 1.846 71,287,495 -97,095 2.32% 131,569,152
2010-09-14 2010-09-10 1.831 71,384,590 +48,547 2.32% 130,719,068
2010-09-02 2010-08-31 1.817 71,336,043 -20,806 2.32% 129,601,585
2010-09-01 2010-08-30 1.947 71,356,849 +41,612 2.32% 138,899,341
2010-08-31 2010-08-27 1.932 71,315,237 +41,613 2.32% 137,790,057
2010-08-30 2010-08-26 1.947 71,273,624 +41,612 2.32% 138,737,339
2010-08-26 2010-08-24 1.975 71,232,012 +693,536 2.31% 140,710,508
2010-08-24 2010-08-20 2.019 70,538,476 -10,403 2.29% 142,391,760
2010-08-23 2010-08-19 1.947 70,548,879 +69,354 2.29% 137,326,590
2010-08-19 2010-08-17 1.990 70,479,525 +41,612 2.29% 140,240,292
2010-08-18 2010-08-16 1.975 70,437,913 +13,871 2.29% 139,141,858
2010-08-16 2010-08-12 1.990 70,424,042 -10,403 2.29% 140,129,891
2010-08-12 2010-08-10 2.019 70,434,445 +31,209 2.29% 142,181,759
2010-08-11 2010-08-09 2.062 70,403,236 -90,160 2.29% 145,164,162
2010-08-10 2010-08-06 1.961 70,493,396 +62,418 2.29% 138,235,024
2010-08-09 2010-08-05 2.033 70,430,978 +83,225 2.29% 143,190,295
2010-08-06 2010-08-04 2.062 70,347,753 +48,547 2.29% 145,049,761
2010-08-04 2010-08-02 2.091 70,299,206 +13,871 2.28% 146,976,931
2010-07-21 2010-07-19 1.860 70,285,335 -41,612 2.28% 130,732,986
2010-07-20 2010-07-16 1.831 70,326,947 +62,418 2.28% 128,782,318
2010-07-16 2010-07-14 1.874 70,264,529 -20,806 2.28% 131,707,420
2010-07-15 2010-07-13 1.846 70,285,335 -13,871 2.28% 129,719,552
2010-07-14 2010-07-12 1.846 70,299,206 -34,677 2.28% 129,745,153
2010-07-13 2010-07-09 1.831 70,333,883 -48,547 2.28% 128,795,019
2010-07-12 2010-07-08 1.788 70,382,430 +13,871 2.29% 125,839,416
2010-07-08 2010-07-06 1.802 70,368,559 -48,548 2.29% 126,829,249
2010-07-07 2010-07-05 1.759 70,417,107 +83,224 2.29% 123,870,748
2010-07-06 2010-07-02 1.774 70,333,883 +93,628 2.28% 124,738,483
2010-07-05 2010-06-30 1.774 70,240,255 +31,209 2.28% 124,572,432
2010-07-02 2010-06-29 1.802 70,209,046 +76,289 2.28% 126,541,750
2010-06-30 2010-06-28 1.817 70,132,757 -41,612 2.28% 127,415,484
2010-06-29 2010-06-25 1.817 70,174,369 +17,338 2.28% 127,491,084
2010-06-28 2010-06-24 1.817 70,157,031 -24,274 2.28% 127,459,584
2010-06-25 2010-06-23 1.817 70,181,305 -312,091 2.28% 127,503,685
2010-06-24 2010-06-22 1.860 70,493,396 -27,741 2.29% 131,119,986
2010-06-23 2010-06-21 1.874 70,521,137 -69,354 2.29% 132,188,419
2010-06-18 2010-06-15 1.817 70,590,491 +166,449 2.29% 128,247,084
2010-06-17 2010-06-14 1.831 70,424,042 +169,916 2.29% 128,960,117
2010-06-15 2010-06-11 1.802 70,254,126 +173,384 2.28% 126,623,000
2010-06-14 2010-06-10 1.802 70,080,742 -24,274 2.28% 126,310,500
2010-06-08 2010-06-04 1.802 70,105,016 +20,807 2.28% 126,354,251
2010-06-04 2010-06-02 1.817 70,084,209 -17,339 2.28% 127,327,283
2010-06-03 2010-06-01 1.860 70,101,548 +58,951 2.28% 130,391,136
2010-06-01 2010-05-28 1.889 70,042,597 -31,209 2.28% 132,301,353
2010-05-27 2010-05-25 1.774 70,073,806 +13,870 2.28% 124,277,231
2010-05-26 2010-05-24 1.889 70,059,936 -13,870 2.28% 132,334,105
2010-05-25 2010-05-20 1.874 70,073,806 +72,821 2.28% 131,349,919
2010-05-24 2010-05-19 1.918 70,000,985 -27,742 2.27% 134,241,422
2010-05-19 2010-05-17 1.990 70,028,727 +20,807 2.27% 139,343,293
2010-05-18 2010-05-14 2.062 70,007,920 +20,806 2.27% 144,349,061
2010-05-13 2010-05-11 2.098 69,987,114 +717,141 2.27% 146,834,270
2010-05-12 2010-05-10 2.142 69,269,973 +102,954 2.27% 148,357,397
2010-05-11 2010-05-07 2.156 69,167,019 -92,659 2.27% 149,144,632
2010-05-10 2010-05-06 2.127 69,259,678 +37,750 2.27% 147,326,264
2010-05-07 2010-05-05 2.156 69,221,928 +27,454 2.27% 149,263,032
2010-05-06 2010-05-04 2.200 69,194,474 +27,455 2.27% 152,228,235
2010-05-05 2010-05-03 2.229 69,167,019 -13,727 2.27% 154,183,302
2010-05-04 2010-04-30 2.244 69,180,746 +411,817 2.27% 155,221,835
2010-05-03 2010-04-29 2.200 68,768,929 +312,294 2.26% 151,292,034
2010-04-30 2010-04-28 2.185 68,456,635 -54,908 2.25% 149,607,601
2010-04-29 2010-04-27 2.215 68,511,543 +13,727 2.25% 151,723,967
2010-04-27 2010-04-23 2.258 68,497,816 -13,727 2.25% 154,687,519
2010-04-23 2010-04-21 2.273 68,511,543 -205,909 2.25% 155,716,703
2010-04-22 2010-04-20 2.273 68,717,452 -274,545 2.26% 156,184,704
2010-04-20 2010-04-16 2.317 68,991,997 -192,181 2.26% 159,824,256
2010-04-19 2010-04-15 2.346 69,184,178 -72,068 2.27% 162,285,424
2010-04-16 2010-04-14 2.346 69,256,246 -6,864 2.27% 162,454,474
2010-04-15 2010-04-13 2.302 69,263,110 -13,727 2.27% 159,443,173
2010-04-14 2010-04-12 2.302 69,276,837 -3,432 2.27% 159,474,772
2010-04-13 2010-04-09 2.346 69,280,269 -339,749 2.27% 162,510,825
2010-04-12 2010-04-08 2.360 69,620,018 +535,362 2.29% 164,322,108
2010-04-09 2010-04-07 2.404 69,084,656 +20,591 2.27% 166,078,111
2010-03-31 2010-03-29 2.273 69,064,065 +78,932 2.27% 156,972,504
2010-03-30 2010-03-26 2.258 68,985,133 -3,432 2.26% 155,788,020
2010-03-26 2010-03-24 2.215 68,988,565 -61,773 2.26% 152,780,368
2010-03-25 2010-03-23 2.244 69,050,338 -439,271 2.27% 154,929,237
2010-03-24 2010-03-22 2.244 69,489,609 -374,067 2.28% 155,914,836
2010-03-23 2010-03-19 2.229 69,863,676 +126,977 2.29% 155,736,251
2010-03-22 2010-03-18 2.113 69,736,699 +322,590 2.29% 147,324,929
2010-03-19 2010-03-17 2.142 69,414,109 +308,863 2.28% 148,666,097
2010-03-12 2010-03-10 2.287 69,105,246 +6,863 2.27% 158,072,937
2010-03-11 2010-03-09 2.287 69,098,383 -17,159 2.27% 158,057,238
2010-03-10 2010-03-08 2.258 69,115,542 -24,023 2.27% 156,082,520
2010-03-09 2010-03-05 2.273 69,139,565 +1,657,564 2.27% 157,144,105
2010-03-04 2010-03-02 2.215 67,482,001 -13,727 2.21% 149,443,969
2010-03-03 2010-03-01 2.200 67,495,728 +13,727 2.22% 148,490,984
2010-03-02 2010-02-26 2.273 67,482,001 -48,045 2.21% 153,376,705
2010-03-01 2010-02-25 2.229 67,530,046 +13,727 2.22% 150,534,252
2010-02-26 2010-02-24 2.215 67,516,319 -13,727 2.22% 149,519,969
2010-02-25 2010-02-23 2.229 67,530,046 +27,454 2.22% 150,534,252
2010-02-23 2010-02-19 2.215 67,502,592 -6,863 2.22% 149,489,569
2010-02-22 2010-02-18 2.346 67,509,455 +6,863 2.22% 158,357,024
2010-02-19 2010-02-17 2.287 67,502,592 +13,728 2.22% 154,406,989
2010-02-18 2010-02-12 2.273 67,488,864 -61,773 2.22% 153,392,303
2010-02-17 2010-02-11 2.200 67,550,637 +54,909 2.22% 148,611,784
2010-02-11 2010-02-09 2.142 67,495,728 -20,591 2.22% 144,557,448
2010-02-10 2010-02-08 2.069 67,516,319 +20,591 2.22% 139,683,128
2010-02-05 2010-02-03 2.215 67,495,728 -3,432 2.22% 149,474,368
2010-02-04 2010-02-02 2.171 67,499,160 -3,432 2.22% 146,531,667
2010-02-03 2010-02-01 2.127 67,502,592 +13,728 2.22% 143,588,665
2010-02-01 2010-01-28 2.142 67,488,864 -17,159 2.22% 144,542,747
2010-01-28 2010-01-26 2.171 67,506,023 +41,181 2.22% 146,546,565
2010-01-26 2010-01-22 2.389 67,464,842 -6,863 2.21% 161,201,177
2010-01-25 2010-01-21 2.433 67,471,705 -6,864 2.21% 164,166,677
2010-01-21 2010-01-19 2.550 67,478,569 -6,863 2.21% 172,048,450
2010-01-18 2010-01-14 2.564 67,485,432 +3,431 2.22% 173,049,183
2010-01-15 2010-01-13 2.521 67,482,001 -6,863 2.21% 170,090,833
2010-01-14 2010-01-12 2.579 67,488,864 -78,932 2.22% 174,041,267
2010-01-12 2010-01-08 2.550 67,567,796 -13,727 2.22% 172,275,950
2010-01-11 2010-01-07 2.550 67,581,523 +17,159 2.22% 172,310,950
2010-01-08 2010-01-06 2.579 67,564,364 -44,614 2.22% 174,235,968
2010-01-07 2010-01-05 2.564 67,608,978 -137,272 2.22% 173,365,985
2010-01-06 2010-01-04 2.550 67,746,250 -3,432 2.22% 172,730,950
2010-01-05 2009-12-31 2.521 67,749,682 +6,864 2.22% 170,765,532
2010-01-04 2009-12-29 2.462 67,742,818 +13,727 2.22% 166,800,296
2009-12-30 2009-12-28 2.477 67,729,091 -65,204 2.22% 167,753,280
2009-12-29 2009-12-24 2.462 67,794,295 -17,159 2.23% 166,927,045
2009-12-28 2009-12-22 2.462 67,811,454 +44,613 2.23% 166,969,295
2009-12-23 2009-12-21 2.491 67,766,841 -37,750 2.22% 168,834,114
2009-12-22 2009-12-18 2.448 67,804,591 +6,864 2.23% 165,964,513
2009-12-21 2009-12-17 2.608 67,797,727 -51,477 2.23% 176,813,336
2009-12-18 2009-12-16 2.608 67,849,204 -1,310,951 2.23% 176,947,585
2009-12-17 2009-12-15 2.550 69,160,155 -1,166,816 2.27% 176,335,949
2009-12-16 2009-12-14 2.593 70,326,971 -99,522 2.31% 182,384,853
2009-12-15 2009-12-11 2.593 70,426,493 -223,068 2.31% 182,642,952
2009-12-14 2009-12-10 2.593 70,649,561 -140,704 2.32% 183,221,453
2009-12-11 2009-12-09 2.623 70,790,265 +226,500 2.32% 185,649,120
2009-12-10 2009-12-08 2.666 70,563,765 +72,068 2.32% 188,139,371
2009-12-09 2009-12-07 2.550 70,491,697 -1,722,769 2.31% 179,730,949
2009-12-08 2009-12-04 2.623 72,214,466 -425,544 2.37% 189,384,121
2009-12-07 2009-12-03 2.623 72,640,010 +10,295 2.38% 190,500,120
2009-12-04 2009-12-02 2.623 72,629,715 -277,976 2.38% 190,473,121
2009-12-03 2009-12-01 2.593 72,907,691 -2,333,631 2.39% 189,077,651
2009-12-02 2009-11-30 2.477 75,241,322 -930,020 2.47% 186,359,781
2009-12-01 2009-11-27 2.419 76,171,342 +1,173,679 2.50% 184,224,144
2009-11-30 2009-11-26 2.550 74,997,663 -645,180 2.46% 191,219,700
2009-11-27 2009-11-25 2.535 75,642,843 -109,818 2.48% 191,762,615
2009-11-26 2009-11-24 2.593 75,752,661 -154,432 2.49% 196,455,752
2009-11-25 2009-11-23 2.550 75,907,093 +2,426,290 2.49% 193,538,451
2009-11-24 2009-11-20 2.317 73,480,803 +109,817 2.41% 170,222,855
2009-11-23 2009-11-19 2.302 73,370,986 -734,407 2.41% 168,899,473
2009-11-20 2009-11-18 2.317 74,105,393 -957,475 2.43% 171,669,757
2009-11-19 2009-11-17 2.346 75,062,868 +741,271 2.46% 176,075,075
2009-11-18 2009-11-16 2.229 74,321,597 +5,151,146 2.44% 165,673,603
2009-11-17 2009-11-13 2.142 69,170,451 +13,727 2.27% 148,144,248
2009-11-16 2009-11-12 2.185 69,156,724 -48,045 2.27% 151,137,601
2009-11-13 2009-11-11 2.156 69,204,769 +20,591 2.27% 149,226,032
2009-11-12 2009-11-10 2.229 69,184,178 -24,023 2.27% 154,221,552
2009-11-11 2009-11-09 2.229 69,208,201 -370,635 2.27% 154,275,103
2009-11-10 2009-11-06 2.273 69,578,836 -404,954 2.28% 158,142,504
2009-11-09 2009-11-05 2.317 69,983,790 -253,954 2.30% 162,121,807
2009-11-06 2009-11-04 2.331 70,237,744 -374,067 2.31% 163,733,441
2009-11-05 2009-11-03 2.244 70,611,811 -2,251,267 2.32% 158,432,736
2009-11-04 2009-11-02 2.331 72,863,078 -8,641,296 2.39% 169,853,441
2009-11-03 2009-10-30 1.938 81,504,374 +4,358,398 2.68% 157,935,373
2009-11-02 2009-10-29 1.850 77,145,976 +2,494,926 2.53% 142,745,968
2009-10-30 2009-10-28 1.923 74,651,050 +1,207,997 2.45% 143,567,687
2009-10-29 2009-10-27 1.938 73,443,053 +466,726 2.41% 142,314,521
2009-10-28 2009-10-23 1.952 72,976,327 +1,026,111 2.40% 142,473,355
2009-10-22 2009-10-20 1.981 71,950,216 +6,863 2.36% 142,566,623
2009-10-19 2009-10-15 2.054 71,943,353 -58,341 2.36% 147,793,944
2009-10-16 2009-10-14 2.040 72,001,694 -27,454 2.36% 146,864,761
2009-10-15 2009-10-13 2.040 72,029,148 +17,159 2.36% 146,920,760
2009-10-14 2009-10-12 2.098 72,011,989 +20,591 2.36% 151,082,496
2009-10-13 2009-10-09 2.054 71,991,398 -58,341 2.36% 147,892,644
2009-10-09 2009-10-07 2.054 72,049,739 -34,318 2.36% 148,012,494
2009-10-08 2009-10-06 2.054 72,084,057 -6,864 2.37% 148,082,994
2009-10-07 2009-10-05 2.095 72,090,921 +27,455 2.37% 151,042,757
2009-10-06 2009-10-02 2.095 72,063,466 +423,628 2.37% 150,985,234
2009-10-05 2009-09-30 2.051 71,639,838 +3,412 2.36% 146,948,760
2009-10-02 2009-09-29 2.007 71,636,426 +6,826 2.36% 143,793,009
2009-09-30 2009-09-28 1.978 71,629,600 -34,126 2.36% 141,680,339
2009-09-25 2009-09-23 2.051 71,663,726 -133,092 2.37% 146,997,759
2009-09-24 2009-09-22 2.051 71,796,818 -685,935 2.37% 147,270,759
2009-09-23 2009-09-21 1.993 72,482,753 +935,055 2.39% 144,429,824
2009-09-22 2009-09-18 1.978 71,547,698 -68,252 2.36% 141,518,341
2009-09-21 2009-09-17 1.949 71,615,950 +61,427 2.36% 139,554,772
2009-09-18 2009-09-16 2.007 71,554,523 +593,794 2.36% 143,628,608
2009-09-17 2009-09-15 2.066 70,960,729 -54,602 2.34% 146,595,445
2009-09-16 2009-09-14 2.081 71,015,331 -156,980 2.34% 147,748,729
2009-09-15 2009-09-11 2.095 71,172,311 -136,504 2.35% 149,118,113
2009-09-14 2009-09-10 2.066 71,308,815 -129,679 2.35% 147,314,544
2009-09-11 2009-09-09 2.066 71,438,494 +313,960 2.36% 147,582,444
2009-09-10 2009-09-08 2.051 71,124,534 -27,301 2.35% 145,891,760
2009-09-09 2009-09-07 2.154 71,151,835 +105,791 2.35% 153,245,148
2009-09-08 2009-09-04 2.081 71,046,044 -61,427 2.34% 147,812,628
2009-09-07 2009-09-03 2.022 71,107,471 +2,238,672 2.35% 143,773,092
2009-09-04 2009-09-02 1.861 68,868,799 +1,334,331 2.27% 128,147,319
2009-09-03 2009-09-01 1.949 67,534,468 -351,499 2.23% 131,601,372
2009-09-02 2009-08-31 1.993 67,885,967 -481,178 2.24% 135,270,224
2009-09-01 2009-08-28 1.861 68,367,145 -95,553 2.26% 127,213,868
2009-08-31 2009-08-27 1.744 68,462,698 -61,427 2.26% 119,366,996
2009-08-28 2009-08-26 1.787 68,524,125 -61,427 2.26% 122,486,048
2009-08-26 2009-08-24 1.714 68,585,552 +539,193 2.26% 117,571,428
2009-08-25 2009-08-21 1.685 68,046,359 +95,553 2.25% 114,653,159
2009-08-24 2009-08-20 1.641 67,950,806 +75,077 2.24% 111,505,407
2009-08-21 2009-08-19 1.656 67,875,729 -184,281 2.24% 112,376,692
2009-08-20 2009-08-18 1.700 68,060,010 -61,427 2.25% 115,673,344
2009-08-19 2009-08-17 1.700 68,121,437 +273,009 2.25% 115,777,744
2009-08-18 2009-08-14 1.685 67,848,428 -47,777 2.24% 114,319,660
2009-08-17 2009-08-13 1.685 67,896,205 +6,826 2.24% 114,400,161
2009-08-14 2009-08-12 1.670 67,889,379 -6,826 2.24% 113,393,975
2009-08-13 2009-08-11 1.700 67,896,205 -1,699,480 2.24% 115,394,945
2009-08-12 2009-08-10 1.714 69,595,685 -1,378,694 2.30% 119,303,029
2009-08-11 2009-08-07 1.700 70,974,379 -750,774 2.34% 120,626,544
2009-08-10 2009-08-06 1.758 71,725,153 -197,932 2.37% 126,106,079
2009-08-07 2009-08-05 1.729 71,923,085 -54,602 2.37% 124,346,512
2009-08-06 2009-08-04 1.744 71,977,687 -1,774,557 2.38% 125,495,497
2009-08-05 2009-08-03 1.787 73,752,244 -214,995 2.43% 131,831,248
2009-08-04 2009-07-31 1.758 73,967,239 -2,358,113 2.44% 130,048,081
2009-08-03 2009-07-30 1.612 76,325,352 -156,980 2.52% 123,011,239
2009-07-31 2009-07-29 1.656 76,482,332 -392,451 2.52% 126,625,991
2009-07-30 2009-07-28 1.714 76,874,783 +1,818,922 2.54% 131,781,079
2009-07-29 2009-07-27 1.758 75,055,861 -344,674 2.48% 131,962,080
2009-07-28 2009-07-24 1.700 75,400,535 +518,717 2.49% 128,149,144
2009-07-27 2009-07-23 1.553 74,881,818 +675,697 2.47% 116,296,204
2009-07-24 2009-07-22 1.494 74,206,121 +460,702 2.45% 110,897,868
2009-07-23 2009-07-21 1.465 73,745,419 +1,750,669 2.43% 108,048,400
2009-07-22 2009-07-20 1.568 71,994,750 +5,545,492 2.38% 112,867,238
2009-07-21 2009-07-17 1.451 66,449,258 -54,602 2.19% 96,384,816
2009-07-20 2009-07-16 1.407 66,503,860 +327,611 2.20% 93,540,865
2009-07-17 2009-07-15 1.436 66,176,249 -20,476 2.18% 95,019,232
2009-07-15 2009-07-13 1.289 66,196,725 -13,650 2.18% 85,349,792
2009-07-14 2009-07-10 1.231 66,210,375 +20,476 2.19% 81,487,056
2009-07-13 2009-07-09 1.201 66,189,899 -20,476 2.18% 79,522,288
2009-07-10 2009-07-08 1.172 66,210,375 -47,777 2.19% 77,606,720
2009-07-08 2009-07-06 1.157 66,258,152 -40,951 2.19% 76,691,936
2009-07-06 2009-07-02 1.172 66,299,103 -54,602 2.19% 77,710,720
2009-07-02 2009-06-29 1.201 66,353,705 -95,553 2.19% 79,719,088
2009-06-30 2009-06-26 1.172 66,449,258 +40,952 2.19% 77,886,720
2009-06-29 2009-06-25 1.201 66,408,306 +88,727 2.19% 79,784,687
2009-06-25 2009-06-23 1.099 66,319,579 +6,826 2.19% 72,876,300
2009-06-23 2009-06-19 1.143 66,312,753 -68,253 2.19% 75,783,552
2009-06-22 2009-06-18 1.084 66,381,006 +68,253 2.19% 71,971,216
2009-06-19 2009-06-17 1.099 66,312,753 -34,126 2.19% 72,868,800
2009-06-18 2009-06-16 1.055 66,346,879 +20,475 2.19% 69,990,047
2009-06-17 2009-06-15 1.172 66,326,404 -40,951 2.19% 77,742,720
2009-06-16 2009-06-12 1.260 66,367,355 +511,891 2.19% 83,625,024
2009-06-15 2009-06-11 1.245 65,855,464 -47,776 2.17% 82,015,141
2009-06-12 2009-06-10 1.260 65,903,240 -54,602 2.18% 83,040,224
2009-06-10 2009-06-08 1.275 65,957,842 -17,063 2.18% 84,075,408
2009-06-09 2009-06-05 1.319 65,974,905 -40,951 2.18% 86,997,060
2009-06-08 2009-06-04 1.333 66,015,856 -88,728 2.18% 88,018,294
2009-06-05 2009-06-03 1.392 66,104,584 -37,539 2.18% 92,010,730
2009-06-04 2009-06-02 1.380 66,142,123 +119,442 2.18% 91,302,914
2009-06-03 2009-06-01 1.469 66,022,681 +582,419 2.18% 97,017,909
2009-06-02 2009-05-29 1.410 65,440,262 -53,897 2.19% 92,276,730
2009-06-01 2009-05-27 1.321 65,494,159 -67,372 2.19% 86,519,926
2009-05-29 2009-05-26 1.247 65,561,531 -60,634 2.19% 81,743,256
2009-05-27 2009-05-25 1.306 65,622,165 +40,423 2.19% 85,714,992
2009-05-26 2009-05-22 1.262 65,581,742 -131,375 2.19% 82,741,890
2009-05-25 2009-05-21 1.277 65,713,117 +64,003 2.20% 83,883,024
2009-05-22 2009-05-20 1.277 65,649,114 -279,592 2.20% 83,801,324
2009-05-21 2009-05-19 1.366 65,928,706 +37,055 2.20% 90,029,728
2009-05-20 2009-05-18 1.202 65,891,651 +330,120 2.20% 79,220,754
2009-05-18 2009-05-14 0.920 65,561,531 -26,948 2.19% 60,334,308
2009-05-14 2009-05-12 0.935 65,588,479 +26,948 2.19% 61,332,642
2009-05-11 2009-05-07 0.905 65,561,531 -3,368 2.19% 59,361,174
2009-05-08 2009-05-06 0.861 65,564,899 -111,163 2.19% 56,444,672
2009-05-07 2009-05-05 0.772 65,676,062 -161,692 2.20% 50,691,368
2009-05-05 2009-04-30 0.675 65,837,754 +134,743 2.20% 44,464,147
2009-05-04 2009-04-29 0.668 65,703,011 +134,743 2.20% 43,885,530
2009-04-29 2009-04-27 0.661 65,568,268 -80,846 2.19% 43,308,913
2009-04-28 2009-04-24 0.720 65,649,114 -20,211 2.20% 47,260,049
2009-04-27 2009-04-23 0.742 65,669,325 +60,634 2.20% 48,736,700
2009-04-24 2009-04-22 0.735 65,608,691 -134,743 2.19% 48,204,783
2009-04-21 2009-04-17 0.772 65,743,434 +26,949 2.20% 50,743,368
2009-04-20 2009-04-16 0.742 65,716,485 -26,949 2.20% 48,771,700
2009-04-17 2009-04-15 0.727 65,743,434 -94,320 2.20% 47,815,866
2009-04-16 2009-04-14 0.668 65,837,754 +74,109 2.20% 43,975,530
2009-04-15 2009-04-09 0.638 65,763,645 +67,371 2.20% 41,973,762
2009-04-14 2009-04-08 0.638 65,696,274 -202,115 2.20% 41,930,762
2009-04-09 2009-04-07 0.579 65,898,389 -33,685 2.20% 38,147,226
2009-04-08 2009-04-06 0.571 65,932,074 +134,743 2.20% 37,677,409
2009-04-07 2009-04-03 0.609 65,797,331 +13,474 2.20% 40,041,994
2009-04-06 2009-04-02 0.549 65,783,857 +3,369 2.20% 36,128,058
2009-04-03 2009-04-01 0.505 65,780,488 +33,685 2.20% 33,197,056
2009-04-02 2009-03-31 0.512 65,746,803 -37,054 2.20% 33,667,998
2009-04-01 2009-03-30 0.512 65,783,857 +47,160 2.20% 33,686,973
2009-03-31 2009-03-27 0.527 65,736,697 -20,211 2.20% 34,638,557
2009-03-30 2009-03-26 0.512 65,756,908 +74,108 2.20% 33,673,173
2009-03-26 2009-03-24 0.549 65,682,800 -74,108 2.20% 36,072,558
2009-03-25 2009-03-23 0.520 65,756,908 +33,685 2.20% 34,161,190
2009-03-23 2009-03-19 0.497 65,723,223 +40,423 2.20% 32,680,389
2009-03-16 2009-03-12 0.497 65,682,800 +134,743 2.20% 32,660,289
2009-03-11 2009-03-09 0.505 65,548,057 +67,372 2.19% 33,079,756
2009-03-04 2009-03-02 0.549 65,480,685 +33,686 2.19% 35,961,558
2009-02-27 2009-02-25 0.579 65,446,999 +134,743 2.19% 37,885,926
2009-02-26 2009-02-24 0.586 65,312,256 +316,646 2.18% 38,292,643
2009-01-14 2009-01-12 0.772 64,995,610 -269,486 2.17% 50,166,168
2009-01-13 2009-01-09 0.831 65,265,096 -202,115 2.18% 54,249,104
2009-01-12 2009-01-08 0.861 65,467,211 +471,601 2.19% 56,360,572
2009-01-02 2008-12-29 0.787 64,995,610 -33,686 2.17% 51,130,902
2008-12-30 2008-12-24 0.772 65,029,296 -13,534,941 2.17% 50,192,168
2008-12-29 2008-12-22 0.802 78,564,237 -13,413,672 2.63% 62,971,236
2008-12-09 2008-12-05 0.601 91,977,909 +33,685 3.08% 55,291,977
2008-12-03 2008-12-01 0.727 91,944,224 -6,737,153 3.07% 66,871,966
2008-12-02 2008-11-28 0.683 98,681,377 -9,432,015 3.30% 67,377,764
2008-12-01 2008-11-27 0.683 108,113,392 -5,389,723 3.62% 73,817,764
2008-11-28 2008-11-26 0.653 113,503,115 -5,389,723 3.80% 74,128,296
2008-11-27 2008-11-25 0.653 118,892,838 -2,694,861 3.98% 77,648,296
2008-11-26 2008-11-24 0.609 121,587,699 -4,042,292 4.07% 73,994,094
2008-11-24 2008-11-20 0.609 125,629,991 -101,057 4.20% 76,454,094
2008-11-18 2008-11-14 0.649 125,731,048 -6,737,154 4.20% 81,576,044
2008-11-17 2008-11-13 0.634 132,468,202 -4,471,019 4.43% 83,948,431
2008-11-14 2008-11-12 0.656 136,939,221 -3,976,488 4.65% 89,881,179
2008-11-05 2008-11-03 0.604 140,915,709 -6,627 4.79% 85,049,360
2008-10-30 2008-10-28 0.407 140,922,336 +19,882 4.79% 57,411,018
2008-10-24 2008-10-22 0.679 140,902,454 +66,275 4.79% 95,671,530
2008-10-15 2008-10-13 0.996 140,836,179 +13,255 4.79% 140,252,244
2008-10-09 2008-10-06 1.207 140,822,924 +6,627 4.79% 169,986,720
2008-09-30 2008-09-26 1.177 140,816,297 +13,255 4.79% 165,729,252
2008-09-19 2008-09-17 1.449 140,803,042 -33,137 4.79% 203,955,265
2008-08-08 2008-08-05 2.082 140,836,179 -6,628 4.79% 293,254,692
2008-08-05 2008-08-01 2.218 140,842,807 +6,628 4.79% 312,394,699
2008-07-30 2008-07-28 2.188 140,836,179 +16,569 4.79% 308,129,930
2008-07-25 2008-07-23 2.112 140,819,610 +26,510 4.79% 297,469,759
2008-07-16 2008-07-14 2.716 140,793,100 -9,942 4.79% 382,389,119
2008-07-03 2008-06-30 3.108 140,803,042 -19,882 4.79% 437,654,005
2008-06-30 2008-06-26 2.942 140,822,924 +19,882 4.79% 414,342,630
2008-06-18 2008-06-16 3.033 140,803,042 +19,883 4.79% 427,031,335
2008-06-12 2008-06-10 3.138 140,783,159 +6,627 4.79% 441,840,671
2008-06-02 2008-05-29 3.320 140,776,532 -19,882 4.79% 467,309,481
2008-05-30 2008-05-28 3.244 140,796,414 +3,314 4.79% 456,753,309
2008-05-23 2008-05-21 3.169 140,793,100 -19,883 4.79% 446,120,639
2008-05-21 2008-05-19 3.274 140,812,983 -13,255 4.79% 461,056,428
2008-05-20 2008-05-16 3.244 140,826,238 -9,941 4.79% 456,850,061
2008-05-16 2008-05-14 3.138 140,836,179 +13,255 4.79% 442,007,072
2008-05-14 2008-05-09 2.776 140,822,924 +13,255 4.79% 390,969,456
2008-05-07 2008-05-05 2.716 140,809,669 +13,255 4.79% 382,434,120
2008-04-16 2008-04-14 2.720 140,796,414 +949,006 4.79% 382,899,281
2008-04-08 2008-04-03 2.735 139,847,408 -490,362 4.79% 382,443,120
2008-04-03 2008-04-01 2.871 140,337,770 -32,910 4.80% 402,973,327
2008-03-31 2008-03-27 2.507 140,370,680 -365,303 4.80% 351,884,611
2008-03-26 2008-03-20 2.644 140,735,983 +6,582 4.82% 372,044,017
2008-03-25 2008-03-19 2.871 140,729,401 -26,328 4.82% 404,097,877
2008-03-20 2008-03-18 2.780 140,755,729 +13,164 4.82% 391,342,573
2008-03-13 2008-03-11 3.175 140,742,565 +9,873 4.82% 446,901,357
2008-03-11 2008-03-07 3.282 140,732,692 -19,746 4.82% 461,836,945
2008-03-10 2008-03-06 3.358 140,752,438 +39,492 4.82% 472,593,915
2008-03-05 2008-03-03 3.510 140,712,946 +26,329 4.82% 493,839,656
2008-03-04 2008-02-29 3.646 140,686,617 +19,746 4.82% 512,984,159
2008-03-03 2008-02-28 3.525 140,666,871 +32,910 4.81% 495,815,087
2008-02-29 2008-02-27 3.479 140,633,961 -13,164 4.81% 489,289,186
2008-02-21 2008-02-19 3.266 140,647,125 +13,164 4.81% 459,419,309
2008-02-05 2008-02-01 3.570 140,633,961 -13,164 4.81% 502,108,990
2008-01-24 2008-01-22 3.191 140,647,125 -39,492 4.81% 448,735,139
2008-01-23 2008-01-21 3.525 140,686,617 -6,582 4.82% 495,884,687
2008-01-21 2008-01-17 3.722 140,693,199 +59,238 4.82% 523,695,829
2008-01-16 2008-01-14 4.224 140,633,961 -3,291 4.81% 593,984,252
2008-01-15 2008-01-11 4.391 140,637,252 +197,461 4.81% 617,501,675
2008-01-14 2008-01-10 3.874 140,439,791 +638,260 4.81% 544,089,420
2008-01-03 2007-12-31 3.525 139,801,531 -9,873 4.78% 492,764,983
2007-12-27 2007-12-20 3.145 139,811,404 -13,164 4.79% 439,696,358
2007-12-14 2007-12-12 3.342 139,824,568 +32,910 4.79% 467,354,138
2007-12-13 2007-12-11 3.403 139,791,658 -16,455 4.78% 475,739,487
2007-12-12 2007-12-10 3.388 139,808,113 -46,075 4.79% 473,671,400
2007-12-10 2007-12-06 3.464 139,854,188 -3,291 4.79% 484,451,437
2007-12-06 2007-12-04 3.601 139,857,479 -23,037 4.79% 503,586,370
2007-12-05 2007-12-03 3.646 139,880,516 -26,328 4.79% 510,044,881
2007-12-04 2007-11-30 3.661 139,906,844 +52,656 4.79% 512,266,467
2007-11-29 2007-11-27 3.540 139,854,188 -3,291 4.79% 495,075,372
2007-11-27 2007-11-23 3.586 139,857,479 -16,455 4.79% 501,461,533
2007-11-23 2007-11-21 3.327 139,873,934 +3,291 4.79% 465,394,054
2007-11-12 2007-11-08 3.449 139,870,643 -36,201 4.79% 482,383,400
2007-11-09 2007-11-07 3.525 139,906,844 +82,276 4.79% 493,136,184
2007-10-29 2007-10-25 3.707 139,824,568 -9,874 4.79% 518,338,226
2007-10-15 2007-10-11 4.193 139,834,442 -26,328 4.79% 586,358,414
2007-10-10 2007-10-08 4.178 139,860,770 -19,746 4.79% 584,343,926
2007-10-04 2007-10-02 4.178 139,880,516 -6,582 4.79% 584,426,426
2007-10-03 2007-09-28 4.041 139,887,098 -26,328 4.79% 565,326,343
2007-10-02 2007-09-27 4.035 139,913,426 -32,910 4.79% 564,585,362
2007-09-28 2007-09-25 4.035 139,946,336 +316,860 4.79% 564,718,162
2007-09-25 2007-09-21 4.096 139,629,476 -3,284 4.79% 571,944,301
2007-09-18 2007-09-14 3.974 139,632,760 -95,223 4.79% 554,947,857
2007-09-17 2007-09-13 3.913 139,727,983 +16,417 4.79% 546,815,557
2007-09-12 2007-09-10 3.822 139,711,566 +26,269 4.79% 533,986,689
2007-09-11 2007-09-07 3.822 139,685,297 -9,851 4.79% 533,886,287
2007-09-04 2007-08-31 3.853 139,695,148 +3,284 4.79% 538,178,312
2007-09-03 2007-08-30 3.746 139,691,864 -26,269 4.79% 523,275,701
2007-08-30 2007-08-28 3.639 139,718,133 +9,851 4.79% 508,481,344
2007-08-24 2007-08-22 3.715 139,708,282 -6,567 4.79% 519,082,428
2007-08-23 2007-08-21 3.655 139,714,849 -13,134 4.79% 510,596,879
2007-08-21 2007-08-17 3.441 139,727,983 -1,314 4.79% 480,857,261
2007-08-16 2007-08-14 3.639 139,729,297 +32,836 4.79% 508,521,974
2007-08-13 2007-08-09 3.670 139,696,461 +6,567 4.79% 512,656,886
2007-08-09 2007-08-07 3.715 139,689,894 -6,567 4.79% 519,014,108
2007-08-07 2007-08-03 3.853 139,696,461 -6,567 4.79% 538,183,370
2007-08-06 2007-08-02 3.746 139,703,028 +6,567 4.79% 523,317,521
2007-08-02 2007-07-31 3.959 139,696,461 +16,418 4.79% 553,073,819
2007-07-31 2007-07-27 3.883 139,680,043 +9,850 4.79% 542,374,034
2007-07-25 2007-07-23 4.127 139,670,193 -26,268 4.79% 576,364,698
2007-07-23 2007-07-19 4.172 139,696,461 +9,851 4.79% 582,854,717
2007-07-20 2007-07-18 4.264 139,686,610 +5,910 4.79% 595,575,958
2007-07-16 2007-07-12 4.309 139,680,700 -13,134 4.79% 601,931,661
2007-07-13 2007-07-11 4.370 139,693,834 -39,403 4.79% 610,496,928
2007-07-11 2007-07-09 4.401 139,733,237 -3,284 4.79% 614,924,662
2007-07-10 2007-07-06 4.264 139,736,521 -59,104 4.79% 595,788,761
2007-07-09 2007-07-05 4.035 139,795,625 -2,167 4.80% 564,110,006
2007-07-06 2007-07-04 4.127 139,797,792 -29,552 4.80% 576,891,250
2007-07-04 2007-06-29 4.066 139,827,344 -19,701 4.80% 568,496,400
2007-07-03 2007-06-28 4.050 139,847,045 +4,632,256 4.80% 566,446,998
2007-06-29 2007-06-27 4.035 135,214,789 -85,372 4.69% 545,625,197
2007-06-26 2007-06-22 3.959 135,300,161 4.69% 535,668,379

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