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 4.000 1,780,000 +0 0.04% 7,120,000
2025-10-13 2025-10-09 4.170 1,780,000 +0 0.04% 7,422,600
2025-10-10 2025-10-08 4.240 1,780,000 +0 0.04% 7,547,200
2025-10-09 2025-10-06 4.270 1,780,000 +0 0.04% 7,600,600
2025-10-08 2025-10-03 4.250 1,780,000 +6,000 0.04% 7,565,000
2025-09-30 2025-09-26 3.980 1,774,000 -2,000 0.04% 7,060,520
2025-09-29 2025-09-25 3.870 1,776,000 -2,000 0.04% 6,873,120
2025-09-10 2025-09-08 3.720 1,778,000 +10,000 0.04% 6,614,160
2025-09-09 2025-09-05 3.530 1,768,000 +10,000 0.04% 6,241,040
2025-09-04 2025-09-02 4.897 1,758,000 +354,257 0.03% 8,608,488
2025-09-03 2025-09-01 4.922 1,403,743 +4,791 0.03% 6,908,940
2025-09-01 2025-08-28 5.022 1,398,952 +4,791 0.03% 7,025,519
2025-08-29 2025-08-27 5.047 1,394,161 -11,179 0.03% 7,036,379
2025-08-28 2025-08-26 4.947 1,405,340 +7,985 0.03% 6,952,000
2025-08-27 2025-08-25 4.947 1,397,355 -3,194 0.03% 6,912,499
2025-08-11 2025-08-07 4.158 1,400,549 -1,597 0.03% 5,823,280
2025-07-31 2025-07-29 3.832 1,402,146 -11,179 0.03% 5,373,360
2025-07-09 2025-07-07 4.020 1,413,325 -1,597 0.04% 5,681,700
2025-06-16 2025-06-12 3.857 1,414,922 -1,597 0.04% 5,457,760
2025-05-19 2025-05-15 3.707 1,416,519 -11,179 0.04% 5,251,040
2025-04-22 2025-04-16 3.244 1,427,698 +1,597 0.04% 4,630,921
2025-04-15 2025-04-11 3.256 1,426,101 -126,161 0.04% 4,643,601
2025-04-01 2025-03-28 3.281 1,552,262 +38,327 0.04% 5,093,280
2025-03-14 2025-03-12 6.516 1,513,935 +399,456 0.04% 9,864,436
2025-03-13 2025-03-11 6.482 1,114,479 -2,352 0.04% 7,223,757
2025-03-07 2025-03-05 6.856 1,116,831 +1,176 0.04% 7,657,002
2025-03-06 2025-03-04 6.533 1,115,655 +7,054 0.04% 7,288,319
2025-02-14 2025-02-12 6.652 1,108,601 +2,351 0.04% 7,374,257
2025-01-13 2025-01-09 6.244 1,106,250 -1,176 0.04% 6,906,939
2025-01-08 2025-01-06 6.210 1,107,426 +11,756 0.04% 6,876,601
2024-12-30 2024-12-24 6.380 1,095,670 -11,756 0.04% 6,990,002
2024-12-09 2024-12-05 4.985 1,107,426 +2,351 0.04% 5,520,121
2024-11-11 2024-11-07 5.019 1,105,075 +1,176 0.04% 5,546,002
2024-11-07 2024-11-05 4.695 1,103,899 -1,176 0.04% 5,183,280
2024-10-31 2024-10-29 4.440 1,105,075 -1,175 0.04% 4,906,802
2024-10-25 2024-10-23 4.610 1,106,250 +11,756 0.04% 5,100,219
2024-10-08 2024-10-04 5.019 1,094,494 +2,351 0.04% 5,492,899
2024-10-07 2024-10-03 4.729 1,092,143 +49,376 0.04% 5,165,241
2024-09-20 2024-09-17 4.406 1,042,767 +1,175 0.04% 4,594,659
2024-09-17 2024-09-13 4.355 1,041,592 +1,176 0.04% 4,536,322
2024-09-10 2024-09-05 5.512 1,040,416 +24,688 0.04% 5,734,800
2024-09-05 2024-09-03 5.648 1,015,728 +352,683 0.03% 5,736,959
2024-09-04 2024-09-02 5.716 663,045 -176,341 0.02% 3,790,081
2024-09-03 2024-08-30 5.529 839,386 -259,811 0.03% 4,640,997
2024-08-22 2024-08-20 6.788 1,099,197 +52,903 0.04% 7,461,303
2024-08-20 2024-08-16 6.533 1,046,294 +5,878 0.04% 6,835,200
2024-08-13 2024-08-09 6.958 1,040,416 +7,054 0.04% 7,239,300
2024-08-01 2024-07-30 6.499 1,033,362 +237,473 0.03% 6,715,558
2024-07-31 2024-07-29 6.550 795,889 +5,878 0.03% 5,212,901
2024-07-26 2024-07-24 6.941 790,011 +18,810 0.03% 5,483,522
2024-07-23 2024-07-19 6.465 771,201 -1,176 0.03% 4,985,600
2024-07-11 2024-07-09 6.295 772,377 -1,175 0.03% 4,861,802
2024-07-09 2024-07-05 6.516 773,552 +1,175 0.03% 5,040,279
2024-07-08 2024-07-04 6.754 772,377 +3,527 0.03% 5,216,583
2024-07-04 2024-07-02 29.280 768,850 -1,175 0.03% 22,511,710
2024-07-03 2024-06-28 28.652 770,025 +395,222 0.03% 22,062,407
2024-07-02 2024-06-27 29.803 374,803 +8,023 0.03% 11,170,326
2024-06-28 2024-06-26 29.908 366,780 +574 0.03% 10,969,615
2024-06-26 2024-06-24 28.686 366,206 +16,046 0.03% 10,505,148
2024-06-25 2024-06-21 29.175 350,160 +14,901 0.02% 10,215,925
2024-06-24 2024-06-20 28.686 335,259 +36,678 0.02% 9,617,389
2024-06-21 2024-06-19 29.838 298,581 +91,121 0.02% 8,909,087
2024-06-20 2024-06-18 29.908 207,460 +573 0.01% 6,204,690
2024-06-19 2024-06-17 29.559 206,887 +1,720 0.01% 6,115,353
2024-05-13 2024-05-09 22.405 205,167 -573 0.01% 4,596,714
2024-04-26 2024-04-24 32.402 205,740 +40,875 0.01% 6,666,351
2024-04-25 2024-04-23 32.445 164,865 -2,296 0.01% 5,349,106
2024-04-19 2024-04-17 30.703 167,161 +918 0.01% 5,132,401
2024-04-10 2024-04-08 30.486 166,243 -459 0.01% 5,068,015
2024-03-07 2024-03-05 19.424 166,702 -918 0.01% 3,237,965
2024-03-01 2024-02-28 19.337 167,620 -459 0.01% 3,241,196
2024-01-22 2024-01-18 19.293 168,079 +2,296 0.01% 3,242,751
2023-12-18 2023-12-14 17.595 165,783 -460 0.01% 2,916,875
2023-11-28 2023-11-24 18.683 166,243 -1,377 0.01% 3,105,969
2023-09-18 2023-09-14 14.981 167,620 -459 0.01% 2,511,197
2023-09-13 2023-09-11 14.067 168,079 -460 0.01% 2,364,354
2023-09-11 2023-09-06 13.893 168,539 -1,837 0.01% 2,341,464
2023-08-30 2023-08-28 13.588 170,376 -459 0.01% 2,315,045
2023-08-28 2023-08-24 13.849 170,835 -1,378 0.01% 2,365,922
2023-08-14 2023-08-10 21.989 172,213 +460 0.01% 3,786,867
2023-08-11 2023-08-09 22.165 171,753 +43,852 0.01% 3,806,886
2023-07-14 2023-07-12 23.335 127,901 -342 0.01% 2,984,511
2023-07-10 2023-07-06 21.989 128,243 -342 0.01% 2,819,992
2023-06-28 2023-06-26 18.364 128,585 -342 0.01% 2,361,273
2023-06-20 2023-06-16 17.837 128,927 -342 0.01% 2,299,694
2023-06-08 2023-06-06 17.252 129,269 +342 0.01% 2,230,194
2023-06-01 2023-05-30 18.013 128,927 -2,052 0.01% 2,322,314
2023-04-11 2023-04-04 19.416 130,979 -684 0.02% 2,543,115
2023-03-31 2023-03-29 20.937 131,663 -684 0.02% 2,756,596
2023-03-13 2023-03-09 21.697 132,347 -1,368 0.02% 2,871,536
2023-03-09 2023-03-07 22.574 133,715 -1,368 0.02% 3,018,518
2023-03-07 2023-03-03 22.516 135,083 -1,026 0.02% 3,041,499
2023-02-16 2023-02-14 21.697 136,109 -342 0.02% 2,953,160
2023-02-10 2023-02-08 34.836 136,451 +26,953 0.02% 4,753,380
2023-01-31 2023-01-27 35.565 109,498 +2,470 0.02% 3,894,251
2023-01-18 2023-01-16 32.722 107,028 +823 0.02% 3,502,206
2023-01-13 2023-01-11 33.670 106,205 +824 0.02% 3,575,896
2023-01-12 2023-01-10 33.014 105,381 -275 0.02% 3,479,032
2023-01-06 2023-01-04 35.127 105,656 -274 0.02% 3,711,412
2022-12-28 2022-12-22 30.755 105,930 +549 0.02% 3,257,837
2022-12-20 2022-12-16 30.609 105,381 -275 0.02% 3,225,593
2022-12-16 2022-12-14 31.119 105,656 -549 0.02% 3,287,911
2022-12-05 2022-12-01 32.795 106,205 +275 0.02% 3,483,016
2022-11-24 2022-11-22 31.556 105,930 +274 0.02% 3,342,757
2022-11-09 2022-11-07 27.621 105,656 +824 0.02% 2,918,309
2022-10-24 2022-10-20 27.038 104,832 +274 0.02% 2,834,430
2022-10-21 2022-10-19 26.382 104,558 -4,391 0.02% 2,758,442
2022-10-13 2022-10-11 19.313 108,949 +275 0.02% 2,104,103
2022-10-10 2022-10-06 16.470 108,674 -275 0.02% 1,789,914
2021-03-05 2021-03-03 51.379 108,949 -1,921 0.02% 5,597,709
2021-02-22 2021-02-18 52.108 110,870 -274 0.02% 5,777,209
2021-02-08 2021-02-04 52.910 111,144 -1,372 0.02% 5,880,586
2021-01-29 2021-01-27 44.747 112,516 -549 0.02% 5,034,781
2021-01-15 2021-01-13 48.537 113,065 +549 0.02% 5,487,827
2021-01-14 2021-01-12 47.589 112,516 -275 0.02% 5,354,580
2020-12-30 2020-12-28 46.788 112,791 -274 0.02% 5,277,247
2020-12-29 2020-12-24 46.423 113,065 -1,372 0.02% 5,248,867
2020-12-23 2020-12-21 46.496 114,437 -275 0.02% 5,320,900
2020-12-18 2020-12-16 47.152 114,712 -274 0.02% 5,408,927
2020-12-11 2020-12-09 45.622 114,986 -275 0.02% 5,245,867
2020-12-02 2020-11-30 50.286 115,261 -274 0.02% 5,796,014
2020-11-30 2020-11-26 51.233 115,535 -549 0.02% 5,919,252
2020-11-26 2020-11-24 53.201 116,084 -2,744 0.02% 6,175,799
2020-11-17 2020-11-13 53.420 118,828 -275 0.02% 6,347,763
2020-11-11 2020-11-09 54.149 119,103 -823 0.02% 6,449,254
2020-10-05 2020-09-29 51.525 119,926 -274 0.02% 6,179,178
2020-09-22 2020-09-18 51.889 120,200 +1,646 0.02% 6,237,096
2020-08-27 2020-08-25 55.023 118,554 +275 0.02% 6,523,206
2020-07-23 2020-07-21 62.967 118,279 +6,024 0.02% 7,447,697
2020-07-14 2020-07-10 66.423 112,255 -261 0.02% 7,456,281
2020-07-09 2020-07-07 64.503 112,516 -260 0.02% 7,257,617
2020-05-25 2020-05-21 53.752 112,776 +781 0.02% 6,061,990
2020-05-21 2020-05-19 55.826 111,995 -1,302 0.02% 6,252,210
2020-05-19 2020-05-15 53.752 113,297 -521 0.02% 6,089,995
2020-05-18 2020-05-14 53.829 113,818 +1,302 0.02% 6,126,740
2020-04-28 2020-04-24 52.140 112,516 +261 0.02% 5,866,574
2020-04-16 2020-04-14 50.220 112,255 +260 0.02% 5,637,466
2020-03-16 2020-03-12 48.915 111,995 -781 0.02% 5,478,208
2020-02-10 2020-02-06 56.133 112,776 -261 0.02% 6,330,449
2019-12-20 2019-12-18 62.353 113,037 -781 0.02% 7,048,182
2019-12-17 2019-12-13 65.501 113,818 -260 0.02% 7,455,220
2019-12-11 2019-12-09 63.812 114,078 -261 0.02% 7,279,531
2019-11-12 2019-11-08 71.568 114,339 +261 0.02% 8,182,967
2019-10-18 2019-10-16 65.348 114,078 -2,865 0.02% 7,454,730
2019-10-10 2019-10-08 62.123 116,943 -261 0.02% 7,264,793
2019-09-19 2019-09-17 72.028 117,204 +781 0.02% 8,442,008
2019-09-04 2019-09-02 66.071 116,423 +1,545 0.02% 7,692,158
2019-08-06 2019-08-02 70.576 114,878 +10,626 0.02% 8,107,590
2019-05-21 2019-05-17 62.686 104,252 +234 0.02% 6,535,169
2019-05-20 2019-05-16 63.287 104,018 -467 0.02% 6,582,941
2019-05-15 2019-05-10 67.060 104,485 -233 0.02% 7,006,736
2019-04-30 2019-04-26 74.778 104,718 +233 0.02% 7,830,561
2019-04-25 2019-04-23 80.437 104,485 -233 0.02% 8,404,500
2019-04-23 2019-04-17 78.894 104,718 -933 0.02% 8,261,601
2019-04-12 2019-04-10 75.635 105,651 -2,099 0.02% 7,990,929
2019-04-03 2019-04-01 67.746 107,750 -1,166 0.02% 7,299,606
2019-04-01 2019-03-28 65.430 108,916 -233 0.02% 7,126,418
2019-03-29 2019-03-27 62.944 109,149 +233 0.02% 6,870,224
2019-03-26 2019-03-22 63.801 108,916 -1,633 0.02% 6,948,958
2019-03-14 2019-03-12 63.887 110,549 -29,153 0.02% 7,062,625
2019-03-13 2019-03-11 62.772 139,702 +29,153 0.02% 8,769,378
2019-03-08 2019-03-06 70.233 110,549 -466 0.02% 7,764,148
2019-02-15 2019-02-13 68.689 111,015 -233 0.02% 7,625,516
2019-02-12 2019-02-08 65.945 111,248 +466 0.02% 7,336,242
2019-01-31 2019-01-29 62.601 110,782 +467 0.02% 6,935,011
2018-12-27 2018-12-20 49.995 110,315 -933 0.02% 5,515,161
2018-12-10 2018-12-06 56.769 111,248 -467 0.02% 6,315,464
2018-12-07 2018-12-05 58.399 111,715 +1,633 0.02% 6,523,996
2018-11-23 2018-11-21 58.484 110,082 -467 0.02% 6,438,071
2018-11-14 2018-11-12 55.826 110,549 -12,827 0.02% 6,171,502
2018-11-13 2018-11-09 58.141 123,376 +13,760 0.02% 7,173,241
2018-11-02 2018-10-31 58.656 109,616 +234 0.02% 6,429,617
2018-10-31 2018-10-29 54.454 109,382 -234 0.02% 5,956,274
2018-10-16 2018-10-12 67.746 109,616 +700 0.02% 7,426,020
2018-10-08 2018-10-04 95.282 108,916 +1,089 0.02% 10,377,775
2018-10-05 2018-10-03 100.480 107,827 +231 0.02% 10,834,413
2018-09-28 2018-09-26 108.449 107,596 +231 0.02% 11,668,642
2018-09-04 2018-08-31 107.756 107,365 -462 0.02% 11,569,191
2018-08-01 2018-07-30 87.833 107,827 -231 0.02% 9,470,771
2018-07-27 2018-07-25 96.668 108,058 +231 0.02% 10,445,783
2018-07-24 2018-07-20 96.668 107,827 -231 0.02% 10,423,453
2018-07-23 2018-07-19 99.787 108,058 +231 0.02% 10,782,744
2018-07-19 2018-07-17 104.118 107,827 -2,078 0.02% 11,226,694
2018-07-13 2018-07-11 118.670 109,905 -34,634 0.02% 13,042,411
2018-07-12 2018-07-10 120.229 144,539 +34,634 0.02% 17,377,784
2018-06-27 2018-06-25 123.001 109,905 -231 0.02% 13,518,412
2018-06-21 2018-06-19 123.347 110,136 -1,154 0.02% 13,584,985
2018-06-14 2018-06-12 133.742 111,290 -231 0.02% 14,884,125
2018-06-07 2018-06-05 131.490 111,521 +231 0.02% 14,663,860
2018-04-09 2018-04-04 142.924 111,290 -231 0.02% 15,905,963
2018-03-20 2018-03-16 166.138 111,521 -46,179 0.02% 18,527,855
2018-03-16 2018-03-14 167.177 157,700 +46,179 0.03% 26,363,853
2018-01-23 2018-01-19 168.043 111,521 -5,311 0.02% 18,740,374
2018-01-15 2018-01-11 171.855 116,832 +231 0.02% 20,078,134
2018-01-11 2018-01-09 181.903 116,601 -44,562 0.02% 21,210,038
2018-01-09 2018-01-05 180.603 161,163 +44,562 0.03% 29,106,587
2018-01-08 2018-01-04 185.801 116,601 +231 0.02% 21,664,539
2017-12-29 2017-12-27 172.894 116,370 -923 0.02% 20,119,698
2017-12-28 2017-12-22 170.642 117,293 -231 0.02% 20,015,120
2017-12-20 2017-12-18 163.712 117,524 -231 0.02% 19,240,141
2017-12-18 2017-12-14 173.067 117,755 -231 0.02% 20,379,556
2017-12-04 2017-11-30 177.572 117,986 -231 0.02% 20,950,974
2017-12-01 2017-11-29 185.801 118,217 -2,309 0.02% 21,964,793
2017-11-24 2017-11-22 195.329 120,526 -1,385 0.02% 23,542,207
2017-11-22 2017-11-20 191.864 121,911 -231 0.02% 23,390,338
2017-11-21 2017-11-17 193.163 122,142 -924 0.02% 23,593,359
2017-11-17 2017-11-15 189.699 123,066 +231 0.02% 23,345,441
2017-11-02 2017-10-31 170.815 122,835 -10,159 0.02% 20,982,098
2017-11-01 2017-10-30 167.870 132,994 +10,159 0.02% 22,325,732
2017-10-30 2017-10-26 182.336 122,835 +231 0.02% 22,397,220
2017-10-27 2017-10-25 187.966 122,604 -2,078 0.02% 23,045,400
2017-10-26 2017-10-24 181.470 124,682 -1,847 0.02% 22,625,994
2017-10-25 2017-10-23 187.100 126,529 +2,078 0.02% 23,673,567
2017-10-24 2017-10-20 186.667 124,451 -2,309 0.02% 23,230,874
2017-10-23 2017-10-19 177.572 126,760 -2,078 0.02% 22,508,988
2017-10-18 2017-10-16 181.903 128,838 -60,032 0.02% 23,435,981
2017-10-17 2017-10-13 184.501 188,870 +60,032 0.03% 34,846,765
2017-10-13 2017-10-11 184.068 128,838 -231 0.02% 23,714,981
2017-10-12 2017-10-10 187.966 129,069 +924 0.02% 24,260,601
2017-10-09 2017-10-04 192.367 128,145 +3,381 0.02% 24,650,901
2017-10-06 2017-10-03 191.497 124,764 +3,446 0.02% 23,891,908
2017-10-04 2017-09-29 181.052 121,318 +2,987 0.02% 21,964,809
2017-09-26 2017-09-22 196.719 118,331 +230 0.02% 23,278,009
2017-09-25 2017-09-21 207.165 118,101 -14,246 0.02% 24,466,362
2017-09-22 2017-09-20 204.553 132,347 +15,854 0.02% 27,072,030
2017-09-21 2017-09-19 197.155 116,493 +1,379 0.02% 22,967,139
2017-09-15 2017-09-13 195.849 115,114 +459 0.02% 22,544,963
2017-09-14 2017-09-12 186.709 114,655 -459 0.02% 21,407,165
2017-09-11 2017-09-07 175.829 115,114 +459 0.02% 20,240,367
2017-09-07 2017-09-05 177.135 114,655 +460 0.02% 20,309,362
2017-08-31 2017-08-29 172.869 114,195 -460 0.02% 19,740,820
2017-08-29 2017-08-25 181.052 114,655 +1,609 0.02% 20,758,463
2017-08-24 2017-08-21 174.523 113,046 +229 0.02% 19,729,153
2017-08-22 2017-08-18 174.523 112,817 +690 0.02% 19,689,187
2017-08-17 2017-08-15 180.181 112,127 +459 0.02% 20,203,165
2017-08-10 2017-08-08 181.052 111,668 +230 0.02% 20,217,662
2017-08-09 2017-08-07 184.533 111,438 -230 0.02% 20,564,021
2017-08-08 2017-08-04 180.616 111,668 -689 0.02% 20,169,062
2017-08-07 2017-08-03 165.906 112,357 -230 0.02% 18,640,686
2017-08-04 2017-08-02 165.732 112,587 +460 0.02% 18,659,244
2017-08-03 2017-08-01 167.995 112,127 +230 0.02% 18,836,767
2017-08-02 2017-07-31 172.173 111,897 -460 0.02% 19,265,647
2017-07-26 2017-07-24 158.420 112,357 -689 0.02% 17,799,606
2017-07-24 2017-07-20 148.149 113,046 +229 0.02% 16,747,640
2017-07-18 2017-07-14 140.141 112,817 -1,838 0.02% 15,810,270
2017-07-11 2017-07-07 130.044 114,655 -919 0.02% 14,910,165
2017-07-05 2017-07-03 124.821 115,574 -229 0.02% 14,426,074
2017-06-13 2017-06-09 130.566 115,803 -230 0.02% 15,119,935
2017-05-23 2017-05-19 124.473 116,033 -230 0.02% 14,442,967
2017-05-22 2017-05-18 120.991 116,263 -5,744 0.02% 14,066,796
2017-05-18 2017-05-16 120.295 122,007 +5,744 0.02% 14,676,809
2017-04-24 2017-04-20 107.760 116,263 -689 0.02% 12,528,556
2017-03-15 2017-03-13 114.724 116,952 -230 0.02% 13,417,201
2017-03-13 2017-03-09 112.809 117,182 +689 0.02% 13,219,188
2017-03-01 2017-02-27 106.716 116,493 -37,682 0.02% 12,431,661
2017-02-28 2017-02-24 106.716 154,175 +23,896 0.03% 16,452,931
2017-02-27 2017-02-23 107.586 130,279 +13,556 0.02% 14,016,247
2017-02-23 2017-02-21 108.979 116,723 -459 0.02% 12,720,367
2017-02-21 2017-02-17 108.109 117,182 -230 0.02% 12,668,388
2017-02-17 2017-02-15 108.805 117,412 +230 0.02% 12,775,013
2017-02-13 2017-02-09 104.801 117,182 -230 0.02% 12,280,789
2017-02-09 2017-02-07 104.453 117,412 -459 0.02% 12,264,013
2017-02-07 2017-02-03 96.445 117,871 -230 0.02% 11,368,040
2017-01-13 2017-01-11 98.012 118,101 -230 0.02% 11,575,262
2017-01-12 2017-01-10 96.271 118,331 +230 0.02% 11,391,804
2017-01-04 2016-12-30 92.963 118,101 -230 0.02% 10,979,023
2016-12-30 2016-12-28 90.700 118,331 +460 0.02% 10,732,604
2016-12-20 2016-12-16 91.222 117,871 -230 0.02% 10,752,442
2016-11-25 2016-11-23 83.823 118,101 -10,570 0.02% 9,899,625
2016-11-24 2016-11-22 86.174 128,671 +10,570 0.02% 11,088,039
2016-11-23 2016-11-21 83.301 118,101 -230 0.02% 9,837,945
2016-11-11 2016-11-09 84.259 118,331 -459 0.02% 9,970,404
2016-10-24 2016-10-19 84.694 118,790 -8,502 0.02% 10,060,778
2016-10-06 2016-10-04 78.876 127,292 +1,568 0.02% 10,040,281
2016-09-15 2016-09-13 80.198 125,724 -227 0.02% 10,082,804
2016-09-06 2016-09-02 82.401 125,951 -227 0.02% 10,378,509
2016-07-27 2016-07-25 79.934 126,178 -454 0.02% 10,085,854
2016-07-07 2016-07-05 72.707 126,632 -1,134 0.02% 9,207,021
2016-06-28 2016-06-24 66.009 127,766 -1,135 0.02% 8,433,714
2016-06-27 2016-06-23 68.212 128,901 -227 0.02% 8,792,634
2016-06-17 2016-06-15 66.890 129,128 -2,269 0.02% 8,637,418
2016-05-30 2016-05-26 62.836 131,397 -454 0.02% 8,256,514
2016-05-17 2016-05-13 63.806 131,851 -908 0.02% 8,412,861
2016-04-20 2016-04-18 70.063 132,759 -454 0.02% 9,301,497
2016-04-01 2016-03-30 71.473 133,213 -1,135 0.02% 9,521,145
2016-03-22 2016-03-18 64.158 134,348 -453 0.02% 8,619,545
2016-03-14 2016-03-10 59.840 134,801 -2,270 0.02% 8,066,490
2016-03-11 2016-03-09 61.250 137,071 +2,270 0.02% 8,395,607
2016-03-08 2016-03-04 62.836 134,801 -124,817 0.02% 8,470,409
2016-03-07 2016-03-03 58.694 259,618 +124,817 0.05% 15,238,098
2016-02-12 2016-02-05 57.372 134,801 -1,135 0.02% 7,733,852
2016-02-05 2016-02-03 58.694 135,936 -113,469 0.02% 7,978,669
2016-02-04 2016-02-02 62.572 249,405 +111,199 0.04% 15,605,771
2016-01-06 2016-01-04 80.110 138,206 -39,487 0.02% 11,071,654
2016-01-05 2015-12-31 85.926 177,693 -19,517 0.03% 15,268,510
2016-01-04 2015-12-29 86.808 197,210 -129,355 0.03% 17,119,335
2015-12-30 2015-12-28 86.720 326,565 +188,132 0.06% 28,319,558
2015-12-09 2015-12-07 90.950 138,433 +227 0.02% 12,590,444
2015-10-29 2015-10-27 91.479 138,206 +227 0.02% 12,642,879
2015-10-27 2015-10-23 93.241 137,979 -227 0.02% 12,865,314
2015-10-26 2015-10-22 87.513 138,206 -453 0.02% 12,094,777
2015-10-20 2015-10-16 92.360 138,659 -227 0.02% 12,806,518
2015-10-15 2015-10-13 96.238 138,886 -227 0.02% 13,366,043
2015-10-12 2015-10-08 91.177 139,113 +1,422 0.02% 12,683,878
2015-09-30 2015-09-25 80.403 137,691 -225 0.02% 11,070,767
2015-09-18 2015-09-16 84.588 137,916 -449 0.02% 11,666,018
2015-09-04 2015-09-01 78.355 138,365 -449 0.02% 10,841,598
2015-08-26 2015-08-24 74.170 138,814 -225 0.02% 10,295,861
2015-08-25 2015-08-21 82.807 139,039 -449 0.02% 11,513,410
2015-08-14 2015-08-12 88.149 139,488 -3,594 0.02% 12,295,790
2015-08-10 2015-08-06 93.492 143,082 -5,615 0.03% 13,376,999
2015-07-30 2015-07-28 90.999 148,697 -225 0.03% 13,531,237
2015-07-28 2015-07-24 95.095 148,922 -674 0.03% 14,161,671
2015-07-24 2015-07-22 97.410 149,596 -225 0.03% 14,572,085
2015-07-17 2015-07-15 92.601 149,821 -224 0.03% 13,873,640
2015-07-16 2015-07-14 91.533 150,045 -1,123 0.03% 13,734,063
2015-07-15 2015-07-13 100.971 151,168 -225 0.03% 15,263,612
2015-07-14 2015-07-10 101.684 151,393 -1,123 0.03% 15,394,171
2015-07-13 2015-07-09 98.656 152,516 -449 0.03% 15,046,641
2015-07-10 2015-07-08 90.108 152,965 -449 0.03% 13,783,420
2015-07-07 2015-07-03 111.300 153,414 -2,247 0.03% 17,074,949
2015-07-03 2015-06-30 107.738 155,661 -1,123 0.03% 16,770,638
2015-07-02 2015-06-29 102.040 156,784 -1,797 0.03% 15,998,187
2015-06-26 2015-06-24 103.999 158,581 -224 0.03% 16,492,192
2015-06-24 2015-06-22 97.766 158,805 +224 0.03% 15,525,690
2015-06-23 2015-06-19 97.232 158,581 -674 0.03% 15,419,070
2015-06-22 2015-06-18 96.697 159,255 +225 0.03% 15,399,524
2015-06-19 2015-06-17 98.122 159,030 -225 0.03% 15,604,327
2015-06-18 2015-06-16 97.410 159,255 +450 0.03% 15,512,964
2015-06-17 2015-06-15 98.300 158,805 -225 0.03% 15,610,530
2015-06-16 2015-06-12 100.793 159,030 -28,976 0.03% 16,029,128
2015-06-15 2015-06-11 98.656 188,006 -17,969 0.03% 18,547,948
2015-06-09 2015-06-05 100.793 205,975 +224 0.04% 20,760,860
2015-06-04 2015-06-02 106.314 205,751 +450 0.04% 21,874,125
2015-06-03 2015-06-01 108.985 205,301 +47,170 0.04% 22,374,682
2015-06-02 2015-05-29 107.738 158,131 +1,123 0.03% 17,036,751
2015-06-01 2015-05-28 105.601 157,008 -225 0.03% 16,580,242
2015-05-27 2015-05-22 112.190 157,233 +674 0.03% 17,640,003
2015-05-19 2015-05-15 115.930 156,559 -449 0.03% 18,149,866
2015-05-15 2015-05-13 121.272 157,008 +449 0.03% 19,040,717
2015-05-12 2015-05-08 118.601 156,559 -674 0.03% 18,568,066
2015-05-11 2015-05-07 113.971 157,233 +225 0.03% 17,920,003
2015-04-29 2015-04-27 133.738 157,008 +224 0.03% 20,997,912
2015-04-22 2015-04-20 134.806 156,784 -449 0.03% 21,135,475
2015-04-20 2015-04-16 141.217 157,233 -674 0.03% 22,204,003
2015-04-14 2015-04-10 150.655 157,907 -449 0.03% 23,789,545
2015-04-13 2015-04-09 144.245 158,356 -3,145 0.03% 22,841,990
2015-03-25 2015-03-23 129.642 161,501 +674 0.03% 20,937,315
2015-03-23 2015-03-19 131.957 160,827 +449 0.03% 21,222,257
2015-03-18 2015-03-16 133.916 160,378 +225 0.03% 21,477,169
2015-03-16 2015-03-12 139.971 160,153 -225 0.03% 22,416,717
2015-03-06 2015-03-04 133.738 160,378 +2,022 0.03% 21,448,609
2015-03-05 2015-03-03 136.231 158,356 +449 0.03% 21,572,990
2015-03-04 2015-03-02 136.053 157,907 -1,572 0.03% 21,483,703
2015-02-25 2015-02-23 131.957 159,479 -674 0.03% 21,044,379
2015-01-30 2015-01-28 124.656 160,153 -449 0.03% 19,963,998
2015-01-28 2015-01-26 124.656 160,602 -225 0.03% 20,019,968
2015-01-27 2015-01-23 128.930 160,827 -674 0.03% 20,735,376
2015-01-26 2015-01-22 126.080 161,501 -224 0.03% 20,362,114
2015-01-21 2015-01-19 117.176 161,725 +224 0.03% 18,950,359
2015-01-20 2015-01-16 119.491 161,501 -224 0.03% 19,297,992
2015-01-19 2015-01-15 123.765 161,725 +674 0.03% 20,015,957
2015-01-13 2015-01-09 117.889 161,051 -450 0.03% 18,986,102
2015-01-09 2015-01-07 113.793 161,501 -449 0.03% 18,377,671
2014-12-29 2014-12-22 109.163 161,950 -1,348 0.03% 17,678,924
2014-12-23 2014-12-19 108.985 163,298 +674 0.03% 17,796,995
2014-12-17 2014-12-15 111.122 162,624 -224 0.03% 18,071,060
2014-12-15 2014-12-11 113.259 162,848 -450 0.03% 18,443,950
2014-12-12 2014-12-10 111.478 163,298 -224 0.03% 18,204,116
2014-12-04 2014-12-02 114.683 163,522 +674 0.03% 18,753,246
2014-12-03 2014-12-01 114.327 162,848 -1,348 0.03% 18,617,950
2014-12-01 2014-11-27 118.067 164,196 -2,471 0.03% 19,386,102
2014-11-27 2014-11-25 115.752 166,667 -674 0.03% 19,292,005
2014-11-25 2014-11-21 110.053 167,341 -224 0.03% 18,416,421
2014-11-19 2014-11-17 108.272 167,565 -225 0.03% 18,142,673
2014-11-14 2014-11-12 108.094 167,790 -674 0.03% 18,137,155
2014-11-13 2014-11-11 108.272 168,464 +225 0.03% 18,240,010
2014-11-12 2014-11-10 109.875 168,239 +674 0.03% 18,485,289
2014-11-10 2014-11-06 110.944 167,565 +449 0.03% 18,590,272
2014-11-07 2014-11-05 117.176 167,116 +224 0.03% 19,582,057
2014-11-06 2014-11-04 120.560 166,892 -673 0.03% 20,120,491
2014-11-04 2014-10-31 119.313 167,565 -225 0.03% 19,992,749
2014-10-30 2014-10-28 115.218 167,790 +449 0.03% 19,332,354
2014-10-27 2014-10-23 118.601 167,341 -449 0.03% 19,846,822
2014-10-16 2014-10-14 113.081 167,790 -674 0.03% 18,973,795
2014-10-13 2014-10-09 122.651 168,464 +1,404 0.03% 20,662,197
2014-10-10 2014-10-08 122.291 167,060 +668 0.03% 20,429,995
2014-10-09 2014-10-07 125.703 166,392 +4,678 0.03% 20,916,025
2014-10-07 2014-10-03 122.471 161,714 +668 0.03% 19,805,266
2014-10-03 2014-09-29 124.446 161,046 -668 0.03% 20,041,575
2014-09-26 2014-09-24 125.703 161,714 +223 0.03% 20,327,985
2014-09-22 2014-09-18 125.703 161,491 +222 0.03% 20,299,953
2014-09-12 2014-09-10 125.703 161,269 +223 0.03% 20,272,047
2014-09-10 2014-09-05 126.601 161,046 -223 0.03% 20,388,616
2014-09-03 2014-09-01 128.217 161,269 -668 0.03% 20,677,488
2014-08-28 2014-08-26 126.422 161,937 -223 0.03% 20,472,337
2014-08-22 2014-08-20 130.372 162,160 -2,450 0.03% 21,141,171
2014-08-15 2014-08-13 129.834 164,610 -223 0.03% 21,371,903
2014-08-14 2014-08-12 130.193 164,833 -1,113 0.03% 21,460,056
2014-08-13 2014-08-11 129.834 165,946 -223 0.03% 21,545,360
2014-08-11 2014-08-07 127.858 166,169 -668 0.03% 21,246,073
2014-08-06 2014-08-04 129.295 166,837 +222 0.03% 21,571,162
2014-08-05 2014-08-01 127.499 166,615 -222 0.03% 21,243,258
2014-08-01 2014-07-30 133.605 166,837 +891 0.03% 22,290,201
2014-07-25 2014-07-23 127.858 165,946 +445 0.03% 21,217,561
2014-07-24 2014-07-22 131.091 165,501 -223 0.03% 21,695,625
2014-07-17 2014-07-15 133.784 165,724 -445 0.03% 22,171,259
2014-07-16 2014-07-14 133.784 166,169 +223 0.03% 22,230,793
2014-07-11 2014-07-09 138.094 165,946 -1,337 0.03% 22,916,158
2014-07-09 2014-07-07 144.200 167,283 -1,114 0.03% 24,122,151
2014-07-08 2014-07-04 138.633 168,397 -445 0.03% 23,345,347
2014-07-07 2014-07-03 135.580 168,842 -223 0.03% 22,891,598
2014-07-03 2014-06-30 130.552 169,065 -445 0.03% 22,071,752
2014-06-27 2014-06-25 126.422 169,510 -5,792 0.03% 21,429,728
2014-06-26 2014-06-24 122.291 175,302 -222 0.03% 21,437,921
2014-06-23 2014-06-19 121.214 175,524 -446 0.03% 21,275,950
2014-06-17 2014-06-13 118.700 175,970 +446 0.03% 20,887,611
2014-06-06 2014-06-04 115.288 175,524 -27,844 0.03% 20,235,792
2014-05-30 2014-05-28 119.777 203,368 +223 0.04% 24,358,870
2014-05-26 2014-05-22 112.953 203,145 -668 0.04% 22,945,919
2014-05-22 2014-05-20 110.619 203,813 -223 0.04% 22,545,573
2014-05-20 2014-05-16 113.313 204,036 +668 0.04% 23,119,841
2014-05-14 2014-05-12 109.541 203,368 -222 0.04% 22,277,227
2014-05-09 2014-05-07 109.901 203,590 -1,114 0.04% 22,374,665
2014-04-25 2014-04-23 113.492 204,704 -446 0.04% 23,232,294
2014-04-24 2014-04-22 110.978 205,150 -18,265 0.04% 22,767,150
2014-04-23 2014-04-17 113.492 223,415 -223 0.04% 25,355,845
2014-04-15 2014-04-11 114.749 223,638 -2,673 0.04% 25,662,274
2014-04-14 2014-04-10 115.647 226,311 -222 0.04% 26,172,199
2014-04-10 2014-04-08 114.929 226,533 -891 0.04% 26,035,153
2014-04-09 2014-04-07 111.337 227,424 -1,114 0.04% 25,320,756
2014-04-04 2014-04-02 109.362 228,538 -6,460 0.04% 24,993,346
2014-04-03 2014-04-01 106.130 234,998 -223 0.04% 24,940,223
2014-03-26 2014-03-24 90.506 235,221 -222 0.04% 21,289,002
2014-03-20 2014-03-18 94.277 235,443 -223 0.04% 22,196,974
2014-03-19 2014-03-17 95.355 235,666 +223 0.04% 22,471,917
2014-03-13 2014-03-11 98.408 235,443 -11,138 0.04% 23,169,412
2014-03-07 2014-03-05 99.485 246,581 -7,350 0.04% 24,531,158
2014-03-06 2014-03-04 102.897 253,931 -668 0.05% 26,128,773
2014-03-05 2014-03-03 103.795 254,599 -223 0.05% 26,426,108
2014-03-04 2014-02-28 106.130 254,822 -3,341 0.05% 27,044,134
2014-03-03 2014-02-27 106.489 258,163 -223 0.05% 27,491,433
2014-02-24 2014-02-20 110.080 258,386 -14,256 0.05% 28,443,179
2014-02-19 2014-02-17 111.876 272,642 -3,564 0.05% 30,502,082
2014-02-18 2014-02-14 110.619 276,206 +1,337 0.05% 30,553,608
2014-02-17 2014-02-13 109.182 274,869 +1,336 0.05% 30,010,831
2014-02-14 2014-02-12 110.080 273,533 +7,128 0.05% 30,110,563
2014-02-13 2014-02-11 114.031 266,405 +3,341 0.05% 30,378,392
2014-02-12 2014-02-10 109.541 263,064 +7,351 0.05% 28,816,414
2014-02-11 2014-02-07 107.566 255,713 +3,118 0.05% 27,506,055
2014-02-07 2014-02-05 101.101 252,595 +891 0.05% 25,537,702
2014-02-06 2014-02-04 103.256 251,704 -9,578 0.04% 25,990,022
2014-02-04 2014-01-28 107.566 261,282 -5,346 0.05% 28,105,091
2014-01-29 2014-01-27 106.130 266,628 +27,844 0.05% 28,297,099
2014-01-27 2014-01-23 109.182 238,784 -446 0.04% 26,070,987
2014-01-24 2014-01-22 108.464 239,230 +223 0.04% 25,947,843
2014-01-23 2014-01-21 109.541 239,007 +668 0.04% 26,181,175
2014-01-21 2014-01-17 113.672 238,339 +2,227 0.04% 27,092,401
2014-01-20 2014-01-16 111.158 236,112 +13,811 0.04% 26,245,653
2014-01-17 2014-01-15 115.288 222,301 +4,009 0.04% 25,628,614
2014-01-16 2014-01-14 116.186 218,292 +223 0.04% 25,362,425
2014-01-14 2014-01-10 111.696 218,069 -2,450 0.04% 24,357,516
2014-01-13 2014-01-09 106.668 220,519 -3,564 0.04% 23,522,373
2014-01-10 2014-01-08 112.774 224,083 +4,455 0.04% 25,270,698
2014-01-09 2014-01-07 114.210 219,628 +1,559 0.04% 25,083,810
2014-01-03 2013-12-31 113.492 218,069 -446 0.04% 24,749,116
2014-01-02 2013-12-27 110.798 218,515 -668 0.04% 24,211,132
2013-12-30 2013-12-24 111.158 219,183 -6,459 0.04% 24,363,866
2013-12-27 2013-12-20 109.182 225,642 -669 0.04% 24,636,114
2013-12-19 2013-12-17 109.721 226,311 -4,455 0.04% 24,831,077
2013-12-18 2013-12-16 113.313 230,766 +5,124 0.04% 26,148,685
2013-12-17 2013-12-13 113.672 225,642 -1,560 0.04% 25,649,112
2013-12-13 2013-12-11 115.108 227,202 -3,786 0.04% 26,152,840
2013-12-12 2013-12-10 118.700 230,988 +27,620 0.04% 27,418,239
2013-12-10 2013-12-06 118.879 203,368 -668 0.04% 24,176,269
2013-12-09 2013-12-05 119.777 204,036 -223 0.04% 24,438,881
2013-12-05 2013-12-03 119.957 204,259 -7,796 0.04% 24,502,271
2013-12-04 2013-12-02 121.573 212,055 -1,336 0.04% 25,780,175
2013-12-02 2013-11-28 122.830 213,391 -1,114 0.04% 26,210,836
2013-11-29 2013-11-27 122.112 214,505 -446 0.04% 26,193,589
2013-11-28 2013-11-26 119.059 214,951 -222 0.04% 25,591,850
2013-11-27 2013-11-25 119.598 215,173 -669 0.04% 25,734,201
2013-11-20 2013-11-18 120.496 215,842 -222 0.04% 26,008,012
2013-11-19 2013-11-15 121.393 216,064 -446 0.04% 26,228,762
2013-11-18 2013-11-14 119.957 216,510 -445 0.04% 25,971,863
2013-11-15 2013-11-13 116.186 216,955 +445 0.04% 25,207,085
2013-11-14 2013-11-12 120.316 216,510 +4,678 0.04% 26,049,623
2013-11-13 2013-11-11 122.651 211,832 -891 0.04% 25,981,304
2013-11-11 2013-11-07 123.908 212,723 -223 0.04% 26,357,986
2013-11-08 2013-11-06 124.805 212,946 -223 0.04% 26,576,817
2013-11-05 2013-11-01 118.161 213,169 +223 0.04% 25,188,286
2013-11-04 2013-10-31 121.753 212,946 +6,237 0.04% 25,926,737
2013-11-01 2013-10-30 120.855 206,709 +223 0.04% 24,981,766
2013-10-29 2013-10-25 129.654 206,486 -1,782 0.04% 26,771,733
2013-10-28 2013-10-24 122.651 208,268 -1,114 0.04% 25,544,178
2013-10-25 2013-10-23 124.446 209,382 -2,005 0.04% 26,056,811
2013-10-24 2013-10-22 119.239 211,387 -1,336 0.04% 25,205,484
2013-10-23 2013-10-21 119.239 212,723 -446 0.04% 25,364,786
2013-10-21 2013-10-17 110.619 213,169 -222 0.04% 23,580,523
2013-10-18 2013-10-16 109.901 213,391 +1,336 0.04% 23,451,801
2013-10-17 2013-10-15 110.619 212,055 -3,118 0.04% 23,457,294
2013-10-16 2013-10-11 111.158 215,173 -5,569 0.04% 23,918,123
2013-10-15 2013-10-10 109.908 220,742 -445 0.04% 24,261,327
2013-10-11 2013-10-09 110.632 221,187 +1,821 0.04% 24,470,435
2013-10-10 2013-10-08 109.184 219,366 -2,871 0.04% 23,951,213
2013-10-09 2013-10-07 108.278 222,237 -221 0.04% 24,063,480
2013-10-08 2013-10-04 109.003 222,458 -221 0.04% 24,248,529
2013-10-07 2013-10-03 109.908 222,679 +442 0.04% 24,474,218
2013-10-04 2013-10-02 107.916 222,237 +7,952 0.04% 23,983,000
2013-10-03 2013-09-30 105.381 214,285 +221 0.04% 22,581,648
2013-10-02 2013-09-27 108.097 214,064 -221 0.04% 23,139,760
2013-09-30 2013-09-26 107.192 214,285 -220 0.04% 22,969,649
2013-09-26 2013-09-24 109.003 214,505 -221 0.04% 23,381,630
2013-09-24 2013-09-19 107.554 214,726 -1,105 0.04% 23,094,680
2013-09-23 2013-09-18 110.813 215,831 +2,872 0.04% 23,916,968
2013-09-19 2013-09-17 113.529 212,959 -1,988 0.04% 24,177,112
2013-09-17 2013-09-13 102.665 214,947 -442 0.04% 22,067,611
2013-09-13 2013-09-11 104.476 215,389 -5,965 0.04% 22,502,989
2013-09-11 2013-09-09 105.200 221,354 -1,546 0.04% 23,286,509
2013-09-09 2013-09-05 101.398 222,900 -221 0.04% 22,601,589
2013-09-05 2013-09-03 102.846 223,121 +663 0.04% 22,947,198
2013-09-04 2013-09-02 104.657 222,458 -221 0.04% 23,281,810
2013-09-03 2013-08-30 103.209 222,679 -442 0.04% 22,982,380
2013-09-02 2013-08-29 102.122 223,121 -442 0.04% 22,785,598
2013-08-30 2013-08-28 98.501 223,563 -1,988 0.04% 22,021,135
2013-08-29 2013-08-27 99.768 225,551 +1,546 0.04% 22,502,835
2013-08-27 2013-08-23 101.941 224,005 -883 0.04% 22,835,314
2013-08-22 2013-08-20 99.587 224,888 -884 0.04% 22,395,969
2013-08-21 2013-08-19 100.674 225,772 -663 0.04% 22,729,284
2013-08-20 2013-08-16 100.493 226,435 -2,209 0.04% 22,755,030
2013-08-19 2013-08-15 103.209 228,644 -221 0.04% 23,598,019
2013-08-16 2013-08-13 96.509 228,865 -1,546 0.04% 22,087,546
2013-08-12 2013-08-08 91.439 230,411 -1,546 0.04% 21,068,590
2013-08-08 2013-08-06 91.620 231,957 -884 0.04% 21,251,955
2013-08-07 2013-08-05 89.266 232,841 -3,756 0.04% 20,784,867
2013-08-05 2013-08-01 88.361 236,597 -221 0.04% 20,905,951
2013-07-31 2013-07-29 85.917 236,818 -2,209 0.04% 20,346,598
2013-07-30 2013-07-26 86.279 239,027 -442 0.04% 20,622,948
2013-07-23 2013-07-19 82.929 239,469 -883 0.04% 19,858,921
2013-07-22 2013-07-18 82.386 240,352 -1,547 0.04% 19,801,588
2013-07-19 2013-07-17 82.386 241,899 -883 0.04% 19,929,039
2013-07-18 2013-07-16 82.386 242,782 -663 0.04% 20,001,785
2013-07-16 2013-07-12 80.575 243,445 -1,325 0.04% 19,615,607
2013-07-12 2013-07-10 78.402 244,770 -1,989 0.04% 19,190,530
2013-07-04 2013-07-02 78.674 246,759 -441 0.04% 19,413,492
2013-07-02 2013-06-27 76.048 247,200 -221 0.04% 18,799,168
2013-06-28 2013-06-26 78.131 247,421 -221 0.04% 19,331,174
2013-06-27 2013-06-25 75.143 247,642 -6,407 0.04% 18,608,582
2013-06-26 2013-06-24 74.871 254,049 -1,104 0.05% 19,021,023
2013-06-14 2013-06-11 76.139 255,153 -130,117 0.05% 19,427,081
2013-06-13 2013-06-10 78.131 385,270 +130,117 0.07% 30,101,412
2013-06-11 2013-06-07 79.670 255,153 -1,326 0.05% 20,327,980
2013-06-10 2013-06-06 78.945 256,479 -662 0.05% 20,247,862
2013-06-06 2013-06-04 81.390 257,141 -1,326 0.05% 20,928,683
2013-06-03 2013-05-30 80.485 258,467 -1,546 0.05% 20,802,606
2013-05-31 2013-05-29 79.851 260,013 +2,651 0.05% 20,762,255
2013-05-27 2013-05-23 80.485 257,362 +441 0.05% 20,713,671
2013-05-22 2013-05-20 85.917 256,921 -883 0.05% 22,073,779
2013-05-21 2013-05-16 85.645 257,804 -1,105 0.05% 22,079,624
2013-05-20 2013-05-15 84.378 258,909 -3,976 0.05% 21,846,101
2013-05-15 2013-05-13 84.106 262,885 -442 0.05% 22,110,186
2013-05-13 2013-05-09 89.447 263,327 -442 0.05% 23,553,921
2013-05-10 2013-05-08 90.262 263,769 -1,325 0.05% 23,808,377
2013-05-09 2013-05-07 88.361 265,094 -221 0.05% 23,423,975
2013-05-06 2013-05-02 84.559 265,315 -15,022 0.05% 22,434,664
2013-04-29 2013-04-25 87.908 280,337 -442 0.05% 24,643,962
2013-04-26 2013-04-24 87.727 280,779 -6,848 0.05% 24,631,978
2013-04-24 2013-04-22 89.266 287,627 -442 0.05% 25,675,414
2013-04-23 2013-04-19 87.365 288,069 -1,105 0.05% 25,167,190
2013-04-17 2013-04-15 84.378 289,174 +2,209 0.05% 24,399,787
2013-04-16 2013-04-12 85.645 286,965 +14,581 0.05% 24,577,118
2013-04-15 2013-04-11 84.287 272,384 -4,419 0.05% 22,958,428
2013-04-12 2013-04-10 82.838 276,803 -1,546 0.05% 22,929,932
2013-04-11 2013-04-09 84.468 278,349 -1,546 0.05% 23,511,600
2013-04-10 2013-04-08 81.662 279,895 +3,092 0.05% 22,856,649
2013-04-09 2013-04-05 79.579 276,803 +30,486 0.05% 22,027,771
2013-04-08 2013-04-03 79.398 246,317 +1,105 0.04% 19,557,118
2013-04-05 2013-04-02 81.480 245,212 -3,093 0.04% 19,979,983
2013-04-03 2013-03-28 82.567 248,305 +1,105 0.04% 20,501,762
2013-03-28 2013-03-26 92.707 247,200 -221 0.04% 22,917,081
2013-03-27 2013-03-25 91.620 247,421 -442 0.04% 22,668,770
2013-03-25 2013-03-21 95.242 247,863 -884 0.04% 23,606,865
2013-03-21 2013-03-19 89.991 248,747 +221 0.04% 22,384,898
2013-03-19 2013-03-15 92.163 248,526 +3,535 0.04% 22,905,010
2013-03-15 2013-03-13 90.534 244,991 -884 0.04% 22,179,973
2013-03-14 2013-03-12 96.147 245,875 -221 0.04% 23,640,125
2013-03-11 2013-03-07 100.130 246,096 -15,685 0.04% 24,641,694
2013-03-08 2013-03-06 99.587 261,781 -3,534 0.05% 26,070,040
2013-03-07 2013-03-05 97.414 265,315 -2,209 0.05% 25,845,501
2013-03-05 2013-03-01 96.871 267,524 -1,989 0.05% 25,915,370
2013-02-28 2013-02-26 92.888 269,513 -220 0.05% 25,034,445
2013-02-27 2013-02-25 95.242 269,733 +2,430 0.05% 25,689,799
2013-02-26 2013-02-22 94.879 267,303 -884 0.05% 25,361,562
2013-02-22 2013-02-20 102.122 268,187 -1,767 0.05% 27,387,835
2013-02-21 2013-02-19 99.587 269,954 +6,848 0.05% 26,883,966
2013-02-20 2013-02-18 100.130 263,106 -2,651 0.05% 26,344,913
2013-02-19 2013-02-15 101.217 265,757 -12,371 0.05% 26,899,078
2013-02-18 2013-02-14 99.406 278,128 -9,720 0.05% 27,647,632
2013-02-15 2013-02-08 97.052 287,848 -2,430 0.05% 27,936,300
2013-02-14 2013-02-07 94.879 290,278 +3,093 0.05% 27,541,417
2013-02-08 2013-02-06 96.690 287,185 +5,522 0.05% 27,767,954
2013-02-07 2013-02-05 93.974 281,663 +7,290 0.05% 26,469,031
2013-02-06 2013-02-04 96.328 274,373 -2,871 0.05% 26,429,800
2013-02-05 2013-02-01 93.793 277,244 -1,547 0.05% 26,003,559
2013-02-04 2013-01-31 94.336 278,791 +5,523 0.05% 26,300,097
2013-02-01 2013-01-30 92.888 273,268 -2,430 0.05% 25,383,238
2013-01-31 2013-01-29 91.801 275,698 -6,848 0.05% 25,309,435
2013-01-30 2013-01-28 90.534 282,546 +2,209 0.05% 25,579,971
2013-01-25 2013-01-23 94.879 280,337 +3,534 0.05% 26,598,221
2013-01-24 2013-01-22 94.698 276,803 +884 0.05% 26,212,797
2013-01-23 2013-01-21 94.698 275,919 +1,767 0.05% 26,129,083
2013-01-22 2013-01-18 95.423 274,152 -1,104 0.05% 26,160,312
2013-01-21 2013-01-17 92.707 275,256 +442 0.05% 25,518,059
2013-01-18 2013-01-16 93.612 274,814 +2,651 0.05% 25,725,882
2013-01-17 2013-01-15 93.793 272,163 -4,419 0.05% 25,526,997
2013-01-15 2013-01-11 93.612 276,582 +9,720 0.05% 25,891,388
2013-01-14 2013-01-10 97.052 266,862 -11,266 0.05% 25,899,561
2013-01-11 2013-01-09 95.604 278,128 -1,988 0.05% 26,590,072
2013-01-10 2013-01-08 91.439 280,116 +17,673 0.05% 25,613,573
2013-01-09 2013-01-07 94.336 262,443 +883 0.05% 24,757,888
2013-01-08 2013-01-04 95.785 261,560 -8,836 0.05% 25,053,470
2013-01-03 2012-12-31 86.369 270,396 -1,988 0.05% 23,353,906
2013-01-02 2012-12-27 84.015 272,384 -3,093 0.05% 22,884,449
2012-12-27 2012-12-20 83.925 275,477 +663 0.05% 23,119,368
2012-12-20 2012-12-18 84.468 274,814 -1,768 0.05% 23,213,006
2012-12-19 2012-12-17 85.736 276,582 -1,546 0.05% 23,712,906
2012-12-18 2012-12-14 88.814 278,128 -1,988 0.05% 24,701,573
2012-12-17 2012-12-13 86.731 280,116 -5,302 0.05% 24,294,855
2012-12-14 2012-12-12 87.094 285,418 -663 0.05% 24,858,065
2012-12-13 2012-12-11 83.744 286,081 -221 0.05% 23,957,507
2012-12-12 2012-12-10 83.291 286,302 -1,104 0.05% 23,846,415
2012-12-10 2012-12-06 82.114 287,406 -4,419 0.05% 23,600,109
2012-12-07 2012-12-05 84.106 291,825 -1,104 0.05% 24,544,212
2012-12-06 2012-12-04 82.567 292,929 +442 0.05% 24,186,225
2012-12-04 2012-11-30 85.373 292,487 -1,105 0.05% 24,970,610
2012-12-03 2012-11-29 83.834 293,592 -10,162 0.05% 24,613,087
2012-11-30 2012-11-28 82.657 303,754 -3,314 0.05% 25,107,511
2012-11-28 2012-11-26 83.653 307,068 -3,534 0.06% 25,687,238
2012-11-26 2012-11-22 83.291 310,602 +663 0.06% 25,870,389
2012-11-23 2012-11-21 80.485 309,939 -22,312 0.06% 24,945,308
2012-11-22 2012-11-20 80.032 332,251 +26,951 0.06% 26,590,680
2012-11-20 2012-11-16 78.312 305,300 -2,209 0.05% 23,908,581
2012-11-16 2012-11-14 81.209 307,509 +6,627 0.06% 24,972,450
2012-11-15 2012-11-13 78.583 300,882 +663 0.05% 23,644,319
2012-11-14 2012-11-12 80.666 300,219 +1,767 0.05% 24,217,358
2012-11-13 2012-11-09 79.579 298,452 +1,988 0.05% 23,750,582
2012-11-12 2012-11-08 80.485 296,464 +1,326 0.05% 23,860,778
2012-11-09 2012-11-07 83.110 295,138 +2,872 0.05% 24,528,935
2012-11-08 2012-11-06 87.184 292,266 +2,650 0.05% 25,480,941
2012-11-07 2012-11-05 86.279 289,616 -4,639 0.05% 24,987,703
2012-11-06 2012-11-02 86.912 294,255 -7,290 0.05% 25,574,430
2012-11-05 2012-11-01 87.094 301,545 -883 0.05% 26,262,622
2012-11-02 2012-10-31 87.637 302,428 -5,965 0.05% 26,503,806
2012-11-01 2012-10-30 84.287 308,393 -2,430 0.06% 25,993,519
2012-10-31 2012-10-29 83.653 310,823 +442 0.06% 26,001,356
2012-10-30 2012-10-26 86.007 310,381 +4,418 0.06% 26,694,981
2012-10-29 2012-10-25 86.007 305,963 -442 0.06% 26,315,001
2012-10-26 2012-10-24 86.550 306,405 -11,487 0.06% 26,519,457
2012-10-25 2012-10-22 83.744 317,892 -4,860 0.06% 26,621,481
2012-10-24 2012-10-19 81.028 322,752 -12,813 0.06% 26,151,877
2012-10-22 2012-10-18 80.032 335,565 -2,651 0.06% 26,855,906
2012-10-19 2012-10-17 81.390 338,216 +442 0.06% 27,527,370
2012-10-17 2012-10-15 81.480 337,774 -3,756 0.06% 27,521,976
2012-10-16 2012-10-12 82.024 341,530 +442 0.06% 28,013,536
2012-10-15 2012-10-11 80.032 341,088 -4,860 0.06% 27,297,922
2012-10-12 2012-10-10 79.489 345,948 -884 0.06% 27,498,957
2012-10-11 2012-10-09 79.941 346,832 -2,430 0.06% 27,726,225
2012-10-09 2012-10-05 82.476 349,262 -14,359 0.06% 28,805,843
2012-10-08 2012-10-04 77.859 363,621 -1,325 0.07% 28,311,201
2012-10-05 2012-10-03 77.859 364,946 +8,615 0.07% 28,414,364
2012-10-04 2012-09-28 77.406 356,331 +663 0.06% 27,582,308
2012-10-03 2012-09-27 76.139 355,668 -1,547 0.06% 27,080,188
2012-09-28 2012-09-26 74.419 357,215 -220 0.06% 26,583,514
2012-09-27 2012-09-25 75.777 357,435 -18,999 0.06% 27,085,285
2012-09-25 2012-09-21 71.793 376,434 -43,078 0.07% 27,025,449
2012-09-24 2012-09-20 70.345 419,512 +42,857 0.08% 29,510,481
2012-09-20 2012-09-18 72.970 376,655 -8,615 0.07% 27,484,615
2012-09-18 2012-09-14 70.797 385,270 -3,535 0.07% 27,276,135
2012-09-17 2012-09-13 65.094 388,805 -1,988 0.07% 25,308,804
2012-09-14 2012-09-12 66.633 390,793 -442 0.07% 26,039,670
2012-09-13 2012-09-11 67.357 391,235 -21,649 0.07% 26,352,482
2012-09-12 2012-09-10 66.090 412,884 -4,198 0.07% 27,287,377
2012-09-11 2012-09-07 65.999 417,082 -31,590 0.08% 27,527,062
2012-09-10 2012-09-06 63.736 448,672 +34,683 0.08% 28,596,475
2012-09-06 2012-09-04 68.353 413,989 +884 0.07% 28,297,407
2012-09-05 2012-09-03 70.254 413,105 -2,209 0.07% 29,022,382
2012-09-04 2012-08-31 68.625 415,314 -221 0.07% 28,500,774
2012-09-03 2012-08-30 66.180 415,535 +221 0.07% 27,500,201
2012-08-31 2012-08-29 63.645 415,314 -221 0.07% 26,432,776
2012-08-30 2012-08-28 64.460 415,535 -3,756 0.07% 26,785,422
2012-08-29 2012-08-27 65.637 419,291 -1,104 0.08% 27,521,014
2012-08-28 2012-08-24 66.633 420,395 -663 0.08% 28,012,137
2012-08-24 2012-08-22 67.991 421,058 -2,651 0.08% 28,628,114
2012-08-23 2012-08-21 66.904 423,709 -26,509 0.08% 28,348,038
2012-08-22 2012-08-20 67.991 450,218 -221 0.08% 30,610,729
2012-08-21 2012-08-17 67.900 450,439 -5,302 0.08% 30,584,975
2012-08-14 2012-08-10 66.723 455,741 -5,965 0.08% 30,408,603
2012-08-10 2012-08-08 66.271 461,706 -12,150 0.08% 30,597,608
2012-08-09 2012-08-07 67.991 473,856 -221 0.09% 32,217,898
2012-08-08 2012-08-06 64.641 474,077 -2,209 0.09% 30,644,884
2012-08-02 2012-07-31 56.946 476,286 -442 0.09% 27,122,477
2012-07-31 2012-07-27 57.489 476,728 -663 0.09% 27,406,607
2012-07-30 2012-07-26 57.851 477,391 +221 0.09% 27,617,602
2012-07-27 2012-07-25 59.119 477,170 +1,989 0.09% 28,209,617
2012-07-26 2012-07-24 58.123 475,181 -221 0.09% 27,618,811
2012-07-25 2012-07-23 58.756 475,402 -221 0.09% 27,932,936
2012-07-23 2012-07-19 60.477 475,623 +221 0.09% 28,764,060
2012-07-17 2012-07-13 60.658 475,402 -442 0.09% 28,836,775
2012-07-16 2012-07-12 59.209 475,844 +1,104 0.09% 28,174,306
2012-07-13 2012-07-11 59.300 474,740 -662 0.09% 28,151,919
2012-07-06 2012-07-04 63.102 475,402 +1,325 0.09% 29,998,854
2012-07-04 2012-06-29 61.020 474,077 +221 0.09% 28,928,084
2012-06-28 2012-06-26 62.016 473,856 +2,651 0.09% 29,386,498
2012-06-27 2012-06-25 64.007 471,205 +663 0.08% 30,160,615
2012-06-26 2012-06-22 64.370 470,542 +5,302 0.08% 30,288,578
2012-06-25 2012-06-21 67.538 465,240 +3,976 0.08% 31,421,489
2012-06-22 2012-06-20 70.254 461,264 -6,627 0.08% 32,405,757
2012-06-21 2012-06-19 69.258 467,891 -8,395 0.08% 32,405,372
2012-06-20 2012-06-18 69.711 476,286 +25,405 0.09% 33,202,396
2012-06-19 2012-06-15 70.526 450,881 +1,988 0.08% 31,798,767
2012-06-18 2012-06-14 69.711 448,893 +2,209 0.08% 31,292,801
2012-06-15 2012-06-13 69.439 446,684 +1,547 0.08% 31,017,489
2012-06-14 2012-06-12 67.991 445,137 +1,988 0.08% 30,265,267
2012-06-13 2012-06-11 69.802 443,149 +5,523 0.08% 30,932,501
2012-06-11 2012-06-07 66.904 437,626 -7,070 0.08% 29,279,148
2012-06-07 2012-06-05 63.917 444,696 +14,581 0.08% 28,423,582
2012-06-06 2012-06-04 63.102 430,115 -36,672 0.08% 27,141,150
2012-06-05 2012-06-01 68.987 466,787 -11,045 0.08% 32,202,131
2012-06-04 2012-05-31 68.896 477,832 +441 0.09% 32,920,830
2012-06-01 2012-05-30 70.073 477,391 +2,651 0.09% 33,452,307
2012-05-31 2012-05-29 68.987 474,740 +8,616 0.09% 32,750,782
2012-05-30 2012-05-28 68.534 466,124 +5,744 0.08% 31,945,392
2012-05-29 2012-05-25 65.999 460,380 +2,430 0.08% 30,384,693
2012-05-28 2012-05-24 63.374 457,950 +9,057 0.08% 29,021,976
2012-05-25 2012-05-23 62.921 448,893 -4,639 0.08% 28,244,801
2012-05-22 2012-05-18 63.193 453,532 -6,407 0.08% 28,659,872
2012-05-18 2012-05-16 65.184 459,939 -1,546 0.08% 29,980,828
2012-05-17 2012-05-15 67.991 461,485 -37,555 0.08% 31,376,783
2012-05-16 2012-05-14 67.900 499,040 -884 0.09% 33,885,001
2012-05-15 2012-05-11 69.711 499,924 +4,860 0.09% 34,850,226
2012-05-11 2012-05-09 71.793 495,064 +14,139 0.09% 35,542,291
2012-05-10 2012-05-08 73.242 480,925 -442 0.09% 35,223,845
2012-05-09 2012-05-07 73.695 481,367 -32,474 0.09% 35,474,118
2012-05-04 2012-05-02 75.596 513,841 -442 0.09% 38,844,194
2012-05-02 2012-04-27 73.695 514,283 +18,999 0.09% 37,899,847
2012-04-30 2012-04-26 75.053 495,284 +6,848 0.09% 37,172,324
2012-04-26 2012-04-24 74.419 488,436 +64,506 0.09% 36,348,824
2012-04-24 2012-04-20 76.954 423,930 -221 0.08% 32,623,005
2012-04-20 2012-04-18 78.764 424,151 +221 0.08% 33,408,012
2012-04-18 2012-04-16 78.312 423,930 -4,197 0.08% 33,198,705
2012-04-17 2012-04-13 77.950 428,127 -13,034 0.08% 33,372,339
2012-04-16 2012-04-12 74.328 441,161 -1,988 0.08% 32,790,735
2012-04-13 2012-04-11 74.328 443,149 +2,209 0.08% 32,938,500
2012-04-12 2012-04-10 74.147 440,940 +2,651 0.08% 32,694,469
2012-04-11 2012-04-05 75.867 438,289 +13,696 0.08% 33,251,824
2012-04-05 2012-04-02 76.229 424,593 +3,314 0.08% 32,366,505
2012-04-03 2012-03-30 76.048 421,279 +13,034 0.08% 32,037,600
2012-04-02 2012-03-29 76.863 408,245 +7,069 0.07% 31,379,025
2012-03-30 2012-03-28 75.324 401,176 +12,813 0.07% 30,218,239
2012-03-29 2012-03-27 74.690 388,363 +2,651 0.07% 29,006,991
2012-03-27 2012-03-23 73.242 385,712 +4,639 0.07% 28,250,267
2012-03-20 2012-03-16 81.209 381,073 -442 0.07% 30,946,498
2012-03-19 2012-03-15 81.571 381,515 +4,197 0.07% 31,120,552
2012-03-12 2012-03-08 80.756 377,318 -1,104 0.07% 30,470,758
2012-03-09 2012-03-07 78.402 378,422 +4,197 0.07% 29,669,153
2012-03-08 2012-03-06 77.678 374,225 +4,418 0.07% 29,069,059
2012-03-06 2012-03-02 80.937 369,807 -220 0.07% 29,931,159
2012-03-05 2012-03-01 79.398 370,027 -2,210 0.07% 29,379,466
2012-03-01 2012-02-28 80.847 372,237 +1,326 0.07% 30,094,136
2012-02-29 2012-02-27 79.670 370,911 -442 0.07% 29,550,393
2012-02-28 2012-02-24 80.304 371,353 +4,418 0.07% 29,820,948
2012-02-27 2012-02-23 82.748 366,935 +1,768 0.07% 30,363,108
2012-02-24 2012-02-22 85.917 365,167 +883 0.07% 31,373,908
2012-02-22 2012-02-20 82.838 364,284 -1,104 0.07% 30,176,723
2012-02-21 2012-02-17 83.291 365,388 -3,093 0.07% 30,433,576
2012-02-20 2012-02-16 85.554 368,481 -8,174 0.07% 31,525,196
2012-02-17 2012-02-15 88.904 376,655 -9,057 0.07% 33,486,219
2012-02-16 2012-02-14 83.653 385,712 +3,313 0.07% 32,266,065
2012-02-15 2012-02-13 83.110 382,399 -11,266 0.07% 31,781,201
2012-02-14 2012-02-10 83.201 393,665 -40,206 0.07% 32,753,159
2012-02-13 2012-02-09 82.205 433,871 -46,833 0.08% 35,666,242
2012-02-10 2012-02-08 79.851 480,704 -16,569 0.09% 38,384,616
2012-02-09 2012-02-07 75.958 497,273 -3,092 0.09% 37,771,804
2012-02-08 2012-02-06 77.316 500,365 +5,301 0.09% 38,686,165
2012-02-07 2012-02-03 75.867 495,064 -1,325 0.09% 37,559,193
2012-02-06 2012-02-02 73.604 496,389 +6,185 0.09% 36,536,217
2012-02-03 2012-02-01 72.337 490,204 +663 0.09% 35,459,656
2012-02-02 2012-01-31 75.053 489,541 +15,022 0.09% 36,741,297
2012-02-01 2012-01-30 73.242 474,519 +6,407 0.09% 34,754,657
2012-01-31 2012-01-27 76.048 468,112 +16,789 0.08% 35,599,176
2012-01-30 2012-01-26 75.777 451,323 +3,314 0.08% 34,199,819
2012-01-27 2012-01-20 72.427 448,009 +221 0.08% 32,447,976
2012-01-26 2012-01-19 72.427 447,788 -442 0.08% 32,431,969
2012-01-20 2012-01-18 71.522 448,230 +7,069 0.08% 32,058,182
2012-01-18 2012-01-16 75.867 441,161 +1,104 0.08% 33,469,715
2012-01-17 2012-01-13 80.756 440,057 +663 0.08% 35,537,320
2012-01-16 2012-01-12 82.205 439,394 -17,231 0.08% 36,120,259
2012-01-13 2012-01-11 81.662 456,625 -18,336 0.08% 37,288,688
2012-01-12 2012-01-10 81.209 474,961 -441 0.09% 38,571,034
2012-01-10 2012-01-06 75.686 475,402 +3,534 0.09% 35,981,409
2012-01-09 2012-01-05 75.505 471,868 -221 0.09% 35,628,494
2012-01-06 2012-01-04 76.229 472,089 -1,988 0.09% 35,987,100
2011-12-23 2011-12-21 75.234 474,077 +8,174 0.09% 35,666,525
2011-12-22 2011-12-20 70.254 465,903 -2,651 0.08% 32,731,666
2011-12-20 2011-12-16 71.522 468,554 +1,104 0.08% 33,511,790
2011-12-19 2011-12-15 71.522 467,450 +20,103 0.08% 33,432,830
2011-12-15 2011-12-13 72.608 447,347 +1,768 0.08% 32,481,029
2011-12-14 2011-12-12 75.958 445,579 -1,105 0.08% 33,845,237
2011-12-13 2011-12-09 75.777 446,684 +7,290 0.08% 33,848,290
2011-12-12 2011-12-08 76.863 439,394 +4,860 0.08% 33,773,238
2011-12-09 2011-12-07 77.950 434,534 +17,673 0.08% 33,871,763
2011-12-08 2011-12-06 80.122 416,861 +442 0.08% 33,399,919
2011-12-07 2011-12-05 84.196 416,419 -221 0.08% 35,061,006
2011-12-06 2011-12-02 84.921 416,640 +4,860 0.08% 35,381,373
2011-12-05 2011-12-01 83.925 411,780 -31,590 0.07% 34,558,578
2011-12-02 2011-11-30 76.501 443,370 +3,534 0.08% 33,918,286
2011-11-30 2011-11-28 76.592 439,836 +1,768 0.08% 33,687,751
2011-11-29 2011-11-25 72.789 438,068 +2,872 0.08% 31,886,618
2011-11-28 2011-11-24 74.781 435,196 -1,326 0.08% 32,544,367
2011-11-24 2011-11-22 73.513 436,522 +6,627 0.08% 32,090,246
2011-11-23 2011-11-21 70.707 429,895 -220 0.08% 30,396,551
2011-11-22 2011-11-18 73.513 430,115 -6,407 0.08% 31,619,245
2011-11-21 2011-11-17 77.769 436,522 -221 0.08% 33,947,686
2011-11-18 2011-11-16 77.950 436,743 +3,977 0.08% 34,043,953
2011-11-17 2011-11-15 79.670 432,766 -3,977 0.08% 34,478,367
2011-11-16 2011-11-14 80.937 436,743 -221 0.08% 35,348,774
2011-11-15 2011-11-11 79.036 436,964 +3,535 0.08% 34,535,901
2011-11-14 2011-11-10 77.678 433,429 +5,081 0.08% 33,667,908
2011-11-11 2011-11-09 83.291 428,348 +2,430 0.08% 35,677,585
2011-11-10 2011-11-08 80.032 425,918 -3,535 0.08% 34,087,028
2011-11-08 2011-11-04 82.205 429,453 -662 0.08% 35,303,062
2011-11-02 2011-10-31 77.044 430,115 +2,650 0.08% 33,137,904
2011-11-01 2011-10-28 79.036 427,465 +3,314 0.08% 33,785,137
2011-10-31 2011-10-27 80.485 424,151 -3,314 0.08% 34,137,612
2011-10-27 2011-10-25 72.970 427,465 -5,522 0.08% 31,192,234
2011-10-26 2011-10-24 70.073 432,987 -5,523 0.08% 30,340,777
2011-10-25 2011-10-21 67.086 438,510 -442 0.08% 29,417,692
2011-10-20 2011-10-18 68.263 438,952 +221 0.08% 29,963,964
2011-10-19 2011-10-17 72.608 438,731 +4,418 0.08% 31,855,437
2011-10-18 2011-10-14 67.267 434,313 -26,288 0.08% 29,214,774
2011-10-17 2011-10-13 71.703 460,601 -221 0.08% 33,026,378
2011-10-14 2011-10-12 67.267 460,822 +3,313 0.08% 30,997,945
2011-10-13 2011-10-11 63.374 457,509 -15,684 0.08% 28,994,029
2011-10-11 2011-10-07 58.938 473,193 +14,580 0.09% 27,888,823
2011-10-10 2011-10-06 56.040 458,613 +884 0.08% 25,700,874
2011-10-06 2011-10-03 49.341 457,729 +1,104 0.08% 22,584,777
2011-10-04 2011-09-30 55.588 456,625 +442 0.08% 25,382,766
2011-10-03 2011-09-28 64.279 456,183 -1,105 0.08% 29,322,995
2011-09-30 2011-09-27 56.855 457,288 -1,325 0.08% 25,999,221
2011-09-28 2011-09-26 54.320 458,613 +4,639 0.08% 24,911,994
2011-09-26 2011-09-22 59.028 453,974 -6,185 0.08% 26,797,203
2011-09-23 2011-09-21 65.456 460,159 +6,406 0.08% 30,120,148
2011-09-22 2011-09-20 69.258 453,753 +884 0.08% 31,426,197
2011-09-20 2011-09-16 74.509 452,869 +19,219 0.08% 33,742,970
2011-09-19 2011-09-15 72.065 433,650 +1,988 0.08% 31,250,956
2011-09-16 2011-09-14 69.983 431,662 -2,651 0.08% 30,208,850
2011-09-15 2011-09-12 74.781 434,313 -3,976 0.08% 32,478,335
2011-09-14 2011-09-09 82.205 438,289 +3,755 0.08% 36,029,423
2011-09-12 2011-09-08 78.040 434,534 +1,105 0.08% 33,911,103
2011-09-08 2011-09-06 76.501 433,429 +1,104 0.08% 33,157,789
2011-09-07 2011-09-05 79.760 432,325 +5,523 0.08% 34,482,373
2011-09-06 2011-09-02 83.291 426,802 +663 0.08% 35,548,817
2011-09-05 2011-09-01 83.291 426,139 +17,673 0.08% 35,493,595
2011-09-02 2011-08-31 85.554 408,466 +20,545 0.07% 34,946,091
2011-09-01 2011-08-30 78.855 387,921 +18,556 0.07% 30,589,496
2011-08-30 2011-08-26 74.147 369,365 +2,209 0.07% 27,387,382
2011-08-29 2011-08-25 74.781 367,156 +11,709 0.07% 27,456,271
2011-08-26 2011-08-24 76.682 355,447 +1,325 0.06% 27,256,441
2011-08-25 2011-08-23 82.386 354,122 +1,988 0.06% 29,174,618
2011-08-24 2011-08-22 79.217 352,134 -9,499 0.06% 27,895,034
2011-08-23 2011-08-19 86.279 361,633 +1,105 0.07% 31,201,239
2011-08-22 2011-08-18 93.069 360,528 -221 0.07% 33,553,899
2011-08-19 2011-08-17 93.612 360,749 +1,325 0.07% 33,770,427
2011-08-18 2011-08-16 92.163 359,424 -11,045 0.07% 33,125,751
2011-08-17 2011-08-15 91.982 370,469 +7,732 0.07% 34,076,616
2011-08-16 2011-08-12 83.110 362,737 -2,209 0.07% 30,147,092
2011-08-15 2011-08-11 84.830 364,946 -221 0.07% 30,958,441
2011-08-12 2011-08-10 85.283 365,167 -4,640 0.07% 31,142,488
2011-08-11 2011-08-09 87.908 369,807 +1,326 0.07% 32,509,122
2011-08-10 2011-08-08 85.011 368,481 -663 0.07% 31,325,036
2011-08-09 2011-08-05 87.727 369,144 -10,604 0.07% 32,383,999
2011-08-08 2011-08-04 87.908 379,748 +5,302 0.07% 33,383,019
2011-08-05 2011-08-03 94.698 374,446 +884 0.07% 35,459,431
2011-08-04 2011-08-02 97.958 373,562 -17,673 0.07% 36,593,238
2011-08-02 2011-07-29 90.081 391,235 -16,347 0.07% 35,242,902
2011-08-01 2011-07-28 92.163 407,582 +5,964 0.07% 37,564,158
2011-07-29 2011-07-27 95.785 401,618 -4,197 0.07% 38,468,896
2011-07-28 2011-07-26 90.715 405,815 +17,231 0.07% 36,813,465
2011-07-27 2011-07-25 89.538 388,584 +22,975 0.07% 34,793,017
2011-07-22 2011-07-20 83.653 365,609 -663 0.07% 30,584,384
2011-07-21 2011-07-19 83.110 366,272 +2,872 0.07% 30,440,886
2011-07-19 2011-07-15 84.740 363,400 -221 0.07% 30,794,393
2011-07-18 2011-07-14 86.822 363,621 -2,430 0.07% 31,570,281
2011-07-15 2011-07-13 83.110 366,051 -442 0.07% 30,422,518
2011-07-14 2011-07-12 76.229 366,493 -883 0.07% 27,937,572
2011-07-13 2011-07-11 80.485 367,376 -442 0.07% 29,568,100
2011-07-12 2011-07-08 82.386 367,818 -663 0.07% 30,302,974
2011-07-11 2011-07-07 80.122 368,481 +221 0.07% 29,523,596
2011-07-06 2011-07-04 79.941 368,260 -2,651 0.07% 29,439,209
2011-07-05 2011-06-30 79.489 370,911 -663 0.07% 29,483,233
2011-07-04 2011-06-29 75.867 371,574 -3,976 0.07% 28,190,334
2011-06-30 2011-06-28 74.328 375,550 -1,988 0.07% 27,913,983
2011-06-28 2011-06-24 73.332 377,538 -1,989 0.07% 27,685,768
2011-06-22 2011-06-20 64.188 379,527 -3,313 0.07% 24,361,263
2011-06-21 2011-06-17 63.917 382,840 -663 0.07% 24,469,939
2011-06-08 2011-06-03 63.917 383,503 -221 0.07% 24,512,316
2011-06-03 2011-06-01 64.370 383,724 -9,499 0.07% 24,700,142
2011-06-01 2011-05-30 66.633 393,223 +2,209 0.07% 26,201,588
2011-05-31 2011-05-27 66.995 391,014 +18,115 0.07% 26,195,996
2011-05-30 2011-05-26 68.806 372,899 -6,186 0.07% 25,657,580
2011-05-26 2011-05-24 67.538 379,085 -55,228 0.07% 25,602,732
2011-05-25 2011-05-23 67.086 434,313 -55,449 0.08% 29,136,134
2011-05-24 2011-05-20 69.711 489,762 -442 0.09% 34,141,822
2011-05-23 2011-05-19 69.711 490,204 -2,209 0.09% 34,172,634
2011-05-18 2011-05-16 70.797 492,413 -221 0.09% 34,861,586
2011-05-17 2011-05-13 69.711 492,634 -35,566 0.09% 34,342,032
2011-05-13 2011-05-11 69.892 528,200 -1,105 0.10% 36,917,015
2011-05-12 2011-05-09 70.435 529,305 -884 0.10% 37,281,766
2011-05-11 2011-05-06 67.900 530,189 -441 0.10% 36,000,030
2011-04-29 2011-04-27 73.966 530,630 -663 0.10% 39,248,651
2011-04-28 2011-04-26 73.332 531,293 -1,767 0.10% 38,960,991
2011-04-27 2011-04-21 73.151 533,060 +11,045 0.10% 38,994,049
2011-04-26 2011-04-20 72.699 522,015 +10,825 0.09% 37,949,793
2011-04-21 2011-04-19 72.427 511,190 +442 0.09% 37,023,990
2011-04-20 2011-04-18 74.057 510,748 -25,847 0.09% 37,824,297
2011-04-19 2011-04-15 70.888 536,595 -2,209 0.10% 38,038,139
2011-04-18 2011-04-14 70.526 538,804 -663 0.10% 37,999,611
2011-04-15 2011-04-13 69.892 539,467 -221 0.10% 37,704,490
2011-04-14 2011-04-12 69.892 539,688 -1,767 0.10% 37,719,936
2011-04-13 2011-04-11 70.797 541,455 -1,326 0.10% 38,333,635
2011-04-12 2011-04-08 68.625 542,781 -883 0.10% 37,248,152
2011-04-11 2011-04-07 70.707 543,664 +22,091 0.10% 38,440,807
2011-04-08 2011-04-06 70.979 521,573 +25,184 0.09% 37,020,480
2011-04-07 2011-04-04 69.439 496,389 -2,872 0.09% 34,468,977
2011-04-06 2011-04-01 67.900 499,261 +13,476 0.09% 33,900,007
2011-04-04 2011-03-31 70.616 485,785 +13,254 0.09% 34,304,381
2011-04-01 2011-03-30 69.530 472,531 +17,673 0.09% 32,855,071
2011-03-31 2011-03-29 64.551 454,858 -2,209 0.08% 29,361,366
2011-03-30 2011-03-28 61.291 457,067 -1,104 0.08% 28,014,277
2011-03-29 2011-03-25 63.102 458,171 -1,105 0.08% 28,911,542
2011-03-28 2011-03-24 63.555 459,276 -1,104 0.08% 29,189,170
2011-03-25 2011-03-23 60.658 460,380 -6,628 0.08% 27,925,576
2011-03-24 2011-03-22 59.571 467,008 +221 0.08% 27,820,254
2011-03-22 2011-03-18 53.415 466,787 -4,197 0.08% 24,933,408
2011-03-21 2011-03-17 56.312 470,984 +4,418 0.09% 26,522,070
2011-03-18 2011-03-16 58.123 466,566 -1,104 0.08% 27,118,084
2011-03-17 2011-03-15 58.123 467,670 -4,640 0.08% 27,182,251
2011-03-16 2011-03-14 59.028 472,310 -5,743 0.09% 27,879,541
2011-03-15 2011-03-11 57.308 478,053 -221 0.09% 27,396,220
2011-03-11 2011-03-09 59.209 478,274 -5,302 0.09% 28,318,184
2011-03-10 2011-03-08 57.851 483,576 +1,767 0.09% 27,975,411
2011-03-08 2011-03-04 59.390 481,809 -6,185 0.09% 28,614,729
2011-03-07 2011-03-03 60.658 487,994 -1,547 0.09% 29,600,576
2011-03-03 2011-03-01 58.575 489,541 +4,860 0.09% 28,675,053
2011-02-28 2011-02-24 54.863 484,681 -28,718 0.09% 26,591,296
2011-02-25 2011-02-23 56.403 513,399 +662 0.09% 28,957,025
2011-02-24 2011-02-22 57.217 512,737 -8,836 0.09% 29,337,467
2011-02-23 2011-02-21 58.847 521,573 -1,105 0.09% 30,693,000
2011-02-22 2011-02-18 60.748 522,678 +663 0.09% 31,751,747
2011-02-21 2011-02-17 59.119 522,015 +5,965 0.09% 30,860,791
2011-02-17 2011-02-15 58.938 516,050 -442 0.09% 30,414,708
2011-02-16 2011-02-14 56.493 516,492 -6,848 0.09% 29,178,239
2011-02-14 2011-02-10 51.152 523,340 -5,081 0.09% 26,769,685
2011-02-11 2011-02-09 52.600 528,421 -442 0.10% 27,795,026
2011-02-10 2011-02-08 54.863 528,863 -3,314 0.10% 29,015,275
2011-02-09 2011-02-07 54.320 532,177 -883 0.10% 28,908,013
2011-02-08 2011-02-02 54.320 533,060 -4,640 0.10% 28,955,977
2011-02-07 2011-01-31 52.962 537,700 -3,313 0.10% 28,477,823
2011-01-31 2011-01-27 54.320 541,013 -221 0.10% 29,387,987
2011-01-27 2011-01-25 52.329 541,234 -221 0.10% 28,321,992
2011-01-26 2011-01-24 51.152 541,455 -12,592 0.10% 27,696,296
2011-01-25 2011-01-21 50.065 554,047 -17,673 0.10% 27,738,478
2011-01-24 2011-01-20 50.156 571,720 -442 0.10% 28,675,040
2011-01-21 2011-01-19 49.884 572,162 -29,160 0.10% 28,541,809
2011-01-20 2011-01-18 48.798 601,322 -15,243 0.11% 29,343,151
2011-01-19 2011-01-17 49.884 616,565 -6,407 0.11% 30,756,814
2011-01-18 2011-01-14 49.069 622,972 -5,301 0.11% 30,568,822
2011-01-17 2011-01-13 49.794 628,273 +1,546 0.11% 31,283,978
2011-01-14 2011-01-12 50.246 626,727 -7,069 0.11% 31,490,697
2011-01-13 2011-01-11 50.246 633,796 -10,825 0.11% 31,845,888
2011-01-12 2011-01-10 50.699 644,621 +3,093 0.12% 32,681,604
2011-01-11 2011-01-07 53.234 641,528 -663 0.12% 34,151,031
2011-01-10 2011-01-06 54.773 642,191 +442 0.12% 35,174,706
2011-01-07 2011-01-05 53.958 641,749 -884 0.12% 34,627,596
2011-01-06 2011-01-04 52.962 642,633 +38,218 0.12% 34,035,315
2011-01-04 2010-12-31 53.687 604,415 -12,371 0.11% 32,448,962
2011-01-03 2010-12-29 51.785 616,786 -6,186 0.11% 31,940,479
2010-12-30 2010-12-28 49.431 622,972 +3,535 0.11% 30,794,422
2010-12-29 2010-12-24 48.979 619,437 +2,209 0.11% 30,339,281
2010-12-28 2010-12-22 55.045 617,228 -2,872 0.11% 33,975,048
2010-12-23 2010-12-21 54.682 620,100 -8,394 0.11% 33,908,576
2010-12-22 2010-12-20 53.234 628,494 -1,326 0.11% 33,457,181
2010-12-21 2010-12-17 55.950 629,820 -2,651 0.11% 35,238,370
2010-12-20 2010-12-16 54.773 632,471 -1,104 0.11% 34,642,312
2010-12-17 2010-12-15 58.756 633,575 -25,184 0.11% 37,226,620
2010-12-16 2010-12-14 58.938 658,759 +35,567 0.12% 38,825,623
2010-12-15 2010-12-13 60.748 623,192 +5,081 0.11% 37,857,791
2010-12-14 2010-12-10 61.020 618,111 -11,046 0.11% 37,717,010
2010-12-13 2010-12-09 59.300 629,157 -6,407 0.11% 37,308,794
2010-12-10 2010-12-08 57.942 635,564 -53,902 0.12% 36,825,627
2010-12-09 2010-12-07 61.654 689,466 +1,325 0.12% 42,508,017
2010-12-08 2010-12-06 62.921 688,141 +4,860 0.12% 43,298,527
2010-12-07 2010-12-03 64.732 683,281 +49,706 0.12% 44,229,932
2010-12-06 2010-12-02 64.460 633,575 +10,162 0.11% 40,840,299
2010-12-03 2010-12-01 65.094 623,413 -9,058 0.11% 40,580,335
2010-12-02 2010-11-30 64.732 632,471 -101,840 0.11% 40,940,915
2010-12-01 2010-11-29 60.748 734,311 -41,090 0.13% 44,608,070
2010-11-30 2010-11-26 60.748 775,401 +40,206 0.14% 47,104,214
2010-11-29 2010-11-25 64.913 735,195 +113,328 0.13% 47,723,533
2010-11-26 2010-11-24 63.374 621,867 -106,700 0.11% 39,410,000
2010-11-25 2010-11-23 61.110 728,567 -76,657 0.13% 44,522,973
2010-11-24 2010-11-22 63.736 805,224 +45,287 0.15% 51,321,608
2010-11-23 2010-11-19 64.370 759,937 +86,598 0.14% 48,916,804
2010-11-22 2010-11-18 65.728 673,339 -49,706 0.12% 44,256,929
2010-11-19 2010-11-17 60.748 723,045 +45,508 0.13% 43,923,681
2010-11-18 2010-11-16 65.365 677,537 +62,518 0.12% 44,287,493
2010-11-17 2010-11-15 66.814 615,019 +48,380 0.11% 41,091,858
2010-11-16 2010-11-12 67.086 566,639 -113,549 0.10% 38,013,298
2010-11-15 2010-11-11 71.069 680,188 +1,547 0.12% 48,340,318
2010-11-12 2010-11-10 76.048 678,641 +15,905 0.12% 51,609,573
2010-11-11 2010-11-09 72.789 662,736 +28,719 0.12% 48,240,022
2010-11-10 2010-11-08 71.431 634,017 -8,616 0.11% 45,288,589
2010-11-09 2010-11-05 68.263 642,633 -7,511 0.12% 43,867,739
2010-11-08 2010-11-04 66.452 650,144 +7,732 0.12% 43,203,258
2010-11-04 2010-11-02 62.468 642,412 +6,848 0.12% 40,130,412
2010-11-03 2010-11-01 62.740 635,564 +109,794 0.12% 39,875,249
2010-11-02 2010-10-29 61.563 525,770 -12,150 0.10% 32,367,980
2010-11-01 2010-10-28 59.752 537,920 -1,768 0.10% 32,141,971
2010-10-29 2010-10-27 63.193 539,688 +1,105 0.10% 34,104,294
2010-10-28 2010-10-26 64.188 538,583 -1,105 0.10% 34,570,826
2010-10-26 2010-10-22 68.896 539,688 -43,299 0.10% 37,182,476
2010-10-25 2010-10-21 69.530 582,987 -64,285 0.11% 40,535,074
2010-10-22 2010-10-20 59.843 647,272 +53,682 0.12% 38,734,608
2010-10-21 2010-10-19 60.477 593,590 -4,860 0.11% 35,898,303
2010-10-20 2010-10-18 60.114 598,450 -40,648 0.11% 35,975,500
2010-10-19 2010-10-15 58.847 639,098 +2,209 0.12% 37,608,992
2010-10-18 2010-10-14 58.123 636,889 +1,325 0.12% 37,017,719
2010-10-15 2010-10-13 54.320 635,564 -5,743 0.12% 34,524,025
2010-10-14 2010-10-12 52.419 641,307 +41,973 0.12% 33,616,727
2010-10-12 2010-10-08 50.065 599,334 -1,988 0.11% 30,005,781
2010-10-11 2010-10-07 49.431 601,322 +1,988 0.11% 29,724,230
2010-10-08 2010-10-06 51.604 599,334 -16,347 0.11% 30,928,201
2010-10-07 2010-10-05 49.522 615,681 +220 0.11% 30,489,757
2010-10-06 2010-10-04 51.423 615,461 -5,743 0.11% 31,648,983
2010-10-05 2010-09-30 52.329 621,204 +1,767 0.11% 32,506,706
2010-10-04 2010-09-29 50.789 619,437 -7,953 0.11% 31,460,881
2010-09-30 2010-09-28 46.625 627,390 -9,720 0.11% 29,252,009
2010-09-29 2010-09-27 44.995 637,110 -221 0.12% 28,666,963
2010-09-28 2010-09-24 44.724 637,331 +3,093 0.12% 28,503,807
2010-09-27 2010-09-22 46.172 634,238 +13,255 0.11% 29,284,197
2010-09-24 2010-09-21 45.448 620,983 -1,105 0.11% 28,222,424
2010-09-21 2010-09-17 42.189 622,088 -5,965 0.11% 26,245,124
2010-09-20 2010-09-16 38.930 628,053 +3,977 0.11% 24,449,818
2010-09-17 2010-09-15 39.835 624,076 +884 0.11% 24,859,995
2010-09-16 2010-09-14 40.559 623,192 -442 0.11% 25,276,141
2010-09-15 2010-09-13 38.567 623,634 -2,430 0.11% 24,051,949
2010-09-14 2010-09-10 36.123 626,064 +1,325 0.11% 22,615,308
2010-09-13 2010-09-09 33.860 624,739 -442 0.11% 21,153,445
2010-09-10 2010-09-08 33.950 625,181 -6,185 0.11% 21,225,011
2010-09-09 2010-09-07 34.403 631,366 -6,628 0.11% 21,720,793
2010-09-08 2010-09-06 33.316 637,994 +1,768 0.12% 21,255,694
2010-09-07 2010-09-03 32.954 636,226 -119,293 0.12% 20,966,391
2010-09-06 2010-09-02 30.510 755,519 -883 0.14% 23,050,809
2010-09-03 2010-09-01 29.967 756,402 -221 0.14% 22,666,870
2010-09-02 2010-08-31 29.876 756,623 +13,917 0.14% 22,604,992
2010-09-01 2010-08-30 30.057 742,706 -5,081 0.13% 22,323,686
2010-08-31 2010-08-27 29.605 747,787 +101,399 0.14% 22,137,906
2010-08-30 2010-08-26 27.884 646,388 -663 0.12% 18,024,154
2010-08-27 2010-08-25 27.341 647,051 -221 0.12% 17,691,161
2010-08-24 2010-08-20 29.061 647,272 +2,430 0.12% 18,810,604
2010-08-19 2010-08-17 27.975 644,842 -3,093 0.12% 18,039,425
2010-08-18 2010-08-16 28.337 647,935 -221 0.12% 18,360,591
2010-08-17 2010-08-13 28.156 648,156 +442 0.12% 18,249,494
2010-08-16 2010-08-12 27.432 647,714 +221 0.12% 17,767,928
2010-08-09 2010-08-05 27.703 647,493 -883 0.12% 17,937,726
2010-08-06 2010-08-04 27.522 648,376 +1,325 0.12% 17,844,788
2010-08-05 2010-08-03 28.247 647,051 -442 0.12% 18,276,961
2010-08-04 2010-08-02 30.419 647,493 -1,988 0.12% 19,696,327
2010-08-02 2010-07-29 29.514 649,481 -2,430 0.12% 19,168,800
2010-07-30 2010-07-28 28.156 651,911 -884 0.12% 18,355,219
2010-07-29 2010-07-27 27.884 652,795 -662 0.12% 18,202,809
2010-07-28 2010-07-26 27.341 653,457 -1,105 0.12% 17,866,309
2010-07-27 2010-07-23 27.070 654,562 -2,651 0.12% 17,718,741
2010-07-26 2010-07-22 27.251 657,213 -1,104 0.12% 17,909,503
2010-07-23 2010-07-21 26.979 658,317 -1,105 0.12% 17,760,787
2010-07-22 2010-07-20 26.798 659,422 -4,197 0.12% 17,671,199
2010-07-15 2010-07-13 25.802 663,619 -221 0.12% 17,122,791
2010-07-14 2010-07-12 25.440 663,840 -663 0.12% 16,888,093
2010-07-13 2010-07-09 25.259 664,503 -3,093 0.12% 16,784,640
2010-07-09 2010-07-07 23.448 667,596 -221 0.12% 15,653,966
2010-07-08 2010-07-06 23.720 667,817 -221 0.12% 15,840,528
2010-07-07 2010-07-05 23.810 668,038 -7,290 0.12% 15,906,250
2010-07-05 2010-06-30 23.086 675,328 -883 0.12% 15,590,707
2010-07-02 2010-06-29 23.177 676,211 -221 0.12% 15,672,312
2010-06-30 2010-06-28 24.354 676,432 -221 0.12% 16,473,554
2010-06-29 2010-06-25 23.810 676,653 -17,894 0.12% 16,111,376
2010-06-28 2010-06-24 24.354 694,547 -23,196 0.13% 16,914,720
2010-06-25 2010-06-23 24.354 717,743 +2,872 0.13% 17,479,626
2010-06-23 2010-06-21 23.720 714,871 -1,767 0.13% 16,956,642
2010-06-21 2010-06-17 23.358 716,638 -1,105 0.13% 16,739,035
2010-06-18 2010-06-15 22.815 717,743 -221 0.13% 16,374,965
2010-06-15 2010-06-11 22.090 717,964 -2,872 0.13% 15,860,007
2010-06-14 2010-06-10 22.815 720,836 +3,093 0.13% 16,445,531
2010-06-10 2010-06-08 22.271 717,743 -883 0.13% 15,985,085
2010-06-09 2010-06-07 22.271 718,626 -221 0.13% 16,004,751
2010-06-08 2010-06-04 22.271 718,847 -6,849 0.13% 16,009,673
2010-06-07 2010-06-03 21.366 725,696 +442 0.13% 15,505,209
2010-06-02 2010-05-31 22.996 725,254 -4,639 0.13% 16,677,645
2010-05-31 2010-05-27 20.913 729,893 -221 0.13% 15,264,482
2010-05-28 2010-05-26 20.913 730,114 -221 0.13% 15,269,103
2010-05-27 2010-05-25 21.366 730,335 -4,418 0.13% 15,604,325
2010-05-26 2010-05-24 21.819 734,753 -15,464 0.13% 16,031,320
2010-05-25 2010-05-20 20.732 750,217 -2,872 0.14% 15,553,684
2010-05-24 2010-05-19 21.728 753,089 -662 0.14% 16,363,207
2010-05-18 2010-05-14 22.452 753,751 +221 0.14% 16,923,511
2010-05-17 2010-05-13 22.905 753,530 +8,615 0.14% 17,259,649
2010-05-11 2010-05-07 22.724 744,915 -10,162 0.14% 16,927,442
2010-05-10 2010-05-06 22.633 755,077 -2,872 0.14% 17,090,003
2010-05-04 2010-04-30 25.349 757,949 -4,860 0.14% 19,213,607
2010-04-30 2010-04-28 24.354 762,809 -8,615 0.14% 18,577,145
2010-04-29 2010-04-27 22.181 771,424 -442 0.14% 17,110,792
2010-04-28 2010-04-26 21.728 771,866 -1,105 0.14% 16,771,196
2010-04-27 2010-04-23 21.728 772,971 -662 0.14% 16,795,206
2010-04-26 2010-04-22 22.633 773,633 -6,186 0.14% 17,509,989
2010-04-23 2010-04-21 23.086 779,819 -5,523 0.14% 18,003,000
2010-04-22 2010-04-20 23.629 785,342 -81,516 0.14% 18,557,105
2010-04-21 2010-04-19 20.551 866,858 -663 0.16% 17,814,954
2010-04-20 2010-04-16 18.650 867,521 -2,430 0.16% 16,179,239
2010-04-16 2010-04-14 20.099 869,951 -24,742 0.16% 17,484,719
2010-04-15 2010-04-13 19.827 894,693 -5,523 0.16% 17,738,996
2010-04-14 2010-04-12 20.189 900,216 -6,627 0.16% 18,174,500
2010-04-13 2010-04-09 20.461 906,843 -6,186 0.16% 18,554,593
2010-04-12 2010-04-08 20.280 913,029 -1,988 0.17% 18,515,842
2010-04-09 2010-04-07 20.008 915,017 -1,767 0.17% 18,307,638
2010-04-07 2010-03-31 20.008 916,784 -25,184 0.17% 18,342,992
2010-03-31 2010-03-29 20.370 941,968 -663 0.17% 19,187,993
2010-03-29 2010-03-25 19.646 942,631 -2,430 0.17% 18,518,778
2010-03-26 2010-03-24 20.551 945,061 -221 0.17% 19,422,118
2010-03-23 2010-03-19 21.094 945,282 -2,430 0.17% 19,940,139
2010-03-22 2010-03-18 21.004 947,712 -20,103 0.17% 19,905,599
2010-03-19 2010-03-17 20.461 967,815 -1,767 0.18% 19,802,119
2010-03-18 2010-03-16 19.736 969,582 -1,768 0.18% 19,136,033
2010-03-16 2010-03-12 19.555 971,350 +25,626 0.18% 18,995,047
2010-03-15 2010-03-11 19.736 945,724 +20,987 0.17% 18,665,163
2010-03-12 2010-03-10 18.288 924,737 -4,418 0.17% 16,911,436
2010-03-11 2010-03-09 18.288 929,155 +220 0.17% 16,992,232
2010-03-10 2010-03-08 18.650 928,935 -441 0.17% 17,324,609
2010-03-05 2010-03-03 18.469 929,376 +883 0.17% 17,164,553
2010-03-04 2010-03-02 18.650 928,493 +442 0.17% 17,316,365
2010-03-03 2010-03-01 18.559 928,051 +221 0.17% 17,224,102
2010-03-02 2010-02-26 19.012 927,830 -221 0.17% 17,640,000
2010-03-01 2010-02-25 17.564 928,051 +442 0.17% 16,299,882
2010-02-24 2010-02-22 17.564 927,609 +1,767 0.17% 16,292,119
2010-02-23 2010-02-19 17.564 925,842 +221 0.17% 16,261,084
2010-02-22 2010-02-18 18.016 925,621 +4,418 0.17% 16,676,202
2010-02-19 2010-02-17 17.926 921,203 -1,104 0.17% 16,513,207
2010-02-12 2010-02-10 18.016 922,307 -442 0.17% 16,616,497
2010-02-11 2010-02-09 17.201 922,749 +3,755 0.17% 15,872,600
2010-02-10 2010-02-08 18.107 918,994 -1,767 0.17% 16,640,009
2010-02-09 2010-02-05 18.016 920,761 -6,185 0.17% 16,588,644
2010-02-08 2010-02-04 18.831 926,946 -1,989 0.17% 17,455,354
2010-02-04 2010-02-02 19.012 928,935 -220 0.17% 17,661,009
2010-01-29 2010-01-27 18.469 929,155 -221 0.17% 17,160,472
2010-01-28 2010-01-26 19.284 929,376 -1,326 0.17% 17,921,813
2010-01-27 2010-01-25 19.374 930,702 +5,081 0.17% 18,031,643
2010-01-25 2010-01-21 18.107 925,621 -442 0.17% 16,760,002
2010-01-22 2010-01-20 18.831 926,063 -883 0.17% 17,438,726
2010-01-20 2010-01-18 19.465 926,946 -1,768 0.17% 18,042,793
2010-01-19 2010-01-15 19.012 928,714 +1,105 0.17% 17,656,807
2010-01-18 2010-01-14 19.012 927,609 +2,430 0.17% 17,635,799
2010-01-15 2010-01-13 19.555 925,179 -2,209 0.17% 18,092,159
2010-01-14 2010-01-12 20.370 927,388 -3,093 0.17% 18,890,997
2010-01-12 2010-01-08 21.275 930,481 -884 0.17% 19,796,402
2010-01-11 2010-01-07 20.642 931,365 -441 0.17% 19,224,969
2010-01-08 2010-01-06 21.547 931,806 -40,427 0.17% 20,077,671
2010-01-07 2010-01-05 22.452 972,233 +13,475 0.18% 21,828,954
2010-01-06 2010-01-04 21.366 958,758 -16,126 0.17% 20,484,807
2010-01-05 2009-12-31 19.827 974,884 -663 0.18% 19,328,936
2010-01-04 2009-12-29 19.646 975,547 -221 0.18% 19,165,441
2009-12-30 2009-12-28 19.736 975,768 -442 0.18% 19,258,123
2009-12-29 2009-12-24 20.189 976,210 -1,546 0.18% 19,708,746
2009-12-28 2009-12-22 19.736 977,756 +663 0.18% 19,297,359
2009-12-23 2009-12-21 19.465 977,093 +441 0.18% 19,018,893
2009-12-22 2009-12-18 20.732 976,652 -2,430 0.18% 20,248,190
2009-12-21 2009-12-17 20.732 979,082 +52,577 0.18% 20,298,569
2009-12-18 2009-12-16 21.185 926,505 -1,767 0.17% 19,627,930
2009-12-17 2009-12-15 21.094 928,272 +22,312 0.17% 19,581,324
2009-12-16 2009-12-14 21.004 905,960 -221 0.16% 19,028,646
2009-12-15 2009-12-11 20.732 906,181 -1,988 0.16% 18,787,168
2009-12-14 2009-12-10 20.732 908,169 +1,767 0.16% 18,828,384
2009-12-11 2009-12-09 21.728 906,402 +21,650 0.16% 19,694,410
2009-12-10 2009-12-08 22.271 884,752 -49,043 0.16% 19,704,596
2009-12-09 2009-12-07 21.275 933,795 -27,614 0.17% 19,866,908
2009-12-08 2009-12-04 20.370 961,409 +19,441 0.17% 19,584,008
2009-12-07 2009-12-03 22.000 941,968 +3,755 0.17% 20,723,032
2009-12-04 2009-12-02 22.271 938,213 +41,973 0.17% 20,895,243
2009-12-03 2009-12-01 21.457 896,240 +2,651 0.16% 19,230,189
2009-12-02 2009-11-30 22.181 893,589 -13,033 0.16% 19,820,508
2009-12-01 2009-11-27 18.650 906,622 -4,419 0.16% 16,908,472
2009-11-30 2009-11-26 19.103 911,041 -442 0.17% 17,403,286
2009-11-27 2009-11-25 20.280 911,483 +442 0.17% 18,484,490
2009-11-26 2009-11-24 20.461 911,041 +884 0.17% 18,640,487
2009-11-24 2009-11-20 20.189 910,157 -3,093 0.17% 18,375,199
2009-11-23 2009-11-19 20.461 913,250 -1,767 0.17% 18,685,684
2009-11-20 2009-11-18 21.366 915,017 -1,326 0.17% 19,550,238
2009-11-19 2009-11-17 22.000 916,343 -4,860 0.17% 20,159,290
2009-11-18 2009-11-16 21.004 921,203 +4,640 0.17% 19,348,808
2009-11-17 2009-11-13 22.181 916,563 +4,197 0.17% 20,330,089
2009-11-16 2009-11-12 22.000 912,366 -6,628 0.17% 20,071,797
2009-11-13 2009-11-11 22.724 918,994 +19,441 0.17% 20,883,211
2009-11-12 2009-11-10 22.271 899,553 +32,253 0.16% 20,034,234
2009-11-11 2009-11-09 19.374 867,300 +8,836 0.16% 16,803,278
2009-11-10 2009-11-06 19.103 858,464 +20,545 0.16% 16,398,927
2009-11-09 2009-11-05 18.107 837,919 -3,976 0.15% 15,172,003
2009-11-06 2009-11-04 16.387 841,895 +15,684 0.15% 13,795,816
2009-11-04 2009-11-02 16.387 826,211 -17,010 0.15% 13,538,808
2009-11-03 2009-10-30 13.127 843,221 -40,206 0.15% 11,069,304
2009-10-30 2009-10-28 11.679 883,427 -29,381 0.16% 10,317,424
2009-10-29 2009-10-27 11.588 912,808 -117,304 0.17% 10,577,920
2009-10-28 2009-10-23 10.140 1,030,112 -1,326 0.19% 10,445,118
2009-10-27 2009-10-22 9.325 1,031,438 -883 0.19% 9,618,143
2009-10-23 2009-10-21 9.597 1,032,321 -8,395 0.19% 9,906,757
2009-10-22 2009-10-20 9.597 1,040,716 -884 0.19% 9,987,320
2009-10-21 2009-10-19 9.687 1,041,600 -883 0.19% 10,090,104
2009-10-20 2009-10-16 9.144 1,042,483 +5,081 0.19% 9,532,378
2009-10-19 2009-10-15 9.144 1,037,402 -4,639 0.19% 9,485,917
2009-10-16 2009-10-14 8.148 1,042,041 -4,640 0.19% 8,490,596
2009-10-15 2009-10-13 7.876 1,046,681 -2,209 0.19% 8,244,123
2009-10-12 2009-10-08 7.695 1,048,890 -14,359 0.19% 8,071,602
2009-10-08 2009-10-06 7.333 1,063,249 -4,418 0.19% 7,797,060
2009-10-06 2009-10-02 7.243 1,067,667 +221 0.19% 7,732,798
2009-09-30 2009-09-28 7.333 1,067,446 +2,209 0.19% 7,827,838
2009-09-29 2009-09-25 7.786 1,065,237 +1,325 0.19% 8,293,839
2009-09-28 2009-09-24 7.514 1,063,912 +884 0.19% 7,994,562
2009-09-22 2009-09-18 8.420 1,063,028 +10,825 0.19% 8,950,319
2009-09-21 2009-09-17 8.601 1,052,203 -1,547 0.19% 9,049,697
2009-09-16 2009-09-14 8.510 1,053,750 -663 0.19% 8,967,602
2009-09-15 2009-09-11 8.691 1,054,413 +2,210 0.19% 9,164,164
2009-09-11 2009-09-09 8.963 1,052,203 -442 0.19% 9,430,737
2009-09-10 2009-09-08 9.053 1,052,645 +37,776 0.19% 9,529,998
2009-09-08 2009-09-04 8.601 1,014,869 -1,105 0.18% 8,728,598
2009-09-07 2009-09-03 8.510 1,015,974 +221 0.18% 8,646,121
2009-09-04 2009-09-02 8.239 1,015,753 -221 0.18% 8,368,361
2009-09-03 2009-09-01 8.420 1,015,974 +2,209 0.18% 8,554,141
2009-09-02 2009-08-31 8.239 1,013,765 -883 0.18% 8,351,982
2009-08-28 2009-08-26 8.691 1,014,648 -1,547 0.18% 8,818,557
2009-08-27 2009-08-25 8.601 1,016,195 +5,744 0.18% 8,740,002
2009-08-26 2009-08-24 8.691 1,010,451 +43,299 0.18% 8,782,080
2009-08-25 2009-08-21 8.510 967,152 +1,988 0.18% 8,230,637
2009-08-24 2009-08-20 8.601 965,164 +22,422 0.18% 8,301,099
2009-08-21 2009-08-19 8.329 942,742 +111 0.17% 7,852,204
2009-08-20 2009-08-18 8.329 942,631 +1,988 0.17% 7,851,279
2009-08-19 2009-08-17 8.601 940,643 -10,604 0.17% 8,090,201
2009-08-18 2009-08-14 8.963 951,247 +16,790 0.17% 8,525,883
2009-08-17 2009-08-13 9.325 934,457 -2,651 0.17% 8,713,797
2009-08-14 2009-08-12 8.872 937,108 +662 0.17% 8,314,317
2009-08-13 2009-08-11 9.325 936,446 +1,326 0.17% 8,732,344
2009-08-12 2009-08-10 9.597 935,120 +22,312 0.17% 8,973,959
2009-08-11 2009-08-07 9.778 912,808 +2,651 0.17% 8,925,120
2009-08-10 2009-08-06 10.321 910,157 +884 0.17% 9,393,600
2009-08-07 2009-08-05 10.321 909,273 +221 0.17% 9,384,476
2009-08-06 2009-08-04 10.592 909,052 +38,217 0.17% 9,629,095
2009-08-05 2009-08-03 10.864 870,835 -5,964 0.16% 9,460,803
2009-08-04 2009-07-31 10.049 876,799 +1,104 0.16% 8,811,177
2009-08-03 2009-07-30 10.049 875,695 +1,105 0.16% 8,800,082
2009-07-31 2009-07-29 10.321 874,590 -7,953 0.16% 9,026,518
2009-07-30 2009-07-28 10.592 882,543 +1,988 0.16% 9,348,300
2009-07-29 2009-07-27 10.321 880,555 +663 0.16% 9,088,082
2009-07-28 2009-07-24 10.140 879,892 -3,314 0.16% 8,921,919
2009-07-27 2009-07-23 10.049 883,206 +884 0.16% 8,875,562
2009-07-24 2009-07-22 10.140 882,322 +2,430 0.16% 8,946,559
2009-07-23 2009-07-21 10.502 879,892 +663 0.16% 9,240,559
2009-07-20 2009-07-16 9.416 879,229 +4,197 0.16% 8,278,397
2009-07-17 2009-07-15 9.416 875,032 -9,278 0.16% 8,238,880
2009-07-16 2009-07-14 8.963 884,310 +11,266 0.16% 7,925,937
2009-07-15 2009-07-13 8.872 873,044 -442 0.16% 7,745,921
2009-07-14 2009-07-10 8.239 873,486 +1,105 0.16% 7,196,283
2009-07-13 2009-07-09 8.601 872,381 -3,314 0.16% 7,503,099
2009-07-09 2009-07-07 8.239 875,695 -1,988 0.16% 7,214,482
2009-07-08 2009-07-06 8.420 877,683 +221 0.16% 7,389,780
2009-07-07 2009-07-03 8.420 877,462 +1,325 0.16% 7,387,919
2009-07-03 2009-06-30 8.148 876,137 +884 0.16% 7,138,803
2009-06-30 2009-06-26 8.601 875,253 +1,988 0.16% 7,527,800
2009-06-29 2009-06-25 8.329 873,265 +1,768 0.16% 7,273,522
2009-06-26 2009-06-24 8.329 871,497 +3,092 0.16% 7,258,796
2009-06-24 2009-06-22 8.601 868,405 -1,104 0.16% 7,468,903
2009-06-23 2009-06-19 9.234 869,509 -442 0.16% 8,029,438
2009-06-22 2009-06-18 10.140 869,951 -22,975 0.16% 8,821,119
2009-06-19 2009-06-17 9.597 892,926 +3,314 0.16% 8,569,041
2009-06-18 2009-06-16 8.420 889,612 +442 0.16% 7,490,218
2009-06-17 2009-06-15 8.782 889,170 -17,452 0.16% 7,808,496
2009-06-16 2009-06-12 8.148 906,622 -24,080 0.16% 7,387,196
2009-06-15 2009-06-11 7.062 930,702 -125,036 0.17% 6,572,281
2009-06-11 2009-06-09 6.971 1,055,738 +7,069 0.19% 7,359,660
2009-06-10 2009-06-08 7.152 1,048,669 +2,872 0.19% 7,500,261
2009-06-09 2009-06-05 7.243 1,045,797 -1,104 0.19% 7,574,400
2009-06-08 2009-06-04 6.971 1,046,901 -37,997 0.19% 7,298,057
2009-06-05 2009-06-03 7.062 1,084,898 +662 0.20% 7,661,158
2009-06-04 2009-06-02 6.881 1,084,236 -13,696 0.20% 7,460,163
2009-06-03 2009-06-01 6.790 1,097,932 -26,289 0.20% 7,454,999
2009-06-02 2009-05-29 6.700 1,124,221 +1,105 0.20% 7,531,722
2009-06-01 2009-05-27 6.609 1,123,116 -2,209 0.20% 7,422,639
2009-05-29 2009-05-26 6.337 1,125,325 +22,533 0.20% 7,131,599
2009-05-27 2009-05-25 6.337 1,102,792 +1,767 0.20% 6,988,799
2009-05-26 2009-05-22 6.337 1,101,025 +663 0.20% 6,977,601
2009-05-25 2009-05-21 6.700 1,100,362 +883 0.20% 7,371,879
2009-05-22 2009-05-20 6.790 1,099,479 -23,195 0.20% 7,465,503
2009-05-21 2009-05-19 6.518 1,122,674 +22,754 0.20% 7,318,078
2009-05-20 2009-05-18 5.975 1,099,920 +1,104 0.27% 6,572,278
2009-05-18 2009-05-14 5.613 1,098,816 +14,139 0.27% 6,167,761
2009-05-15 2009-05-13 5.613 1,084,677 +1,325 0.27% 6,088,398
2009-05-14 2009-05-12 5.523 1,083,352 +1,105 0.27% 5,982,880
2009-05-13 2009-05-11 5.523 1,082,247 +7,511 0.27% 5,976,778
2009-05-12 2009-05-08 5.794 1,074,736 +148,452 0.27% 6,227,198
2009-05-11 2009-05-07 6.156 926,284 +118,851 0.23% 5,702,482
2009-04-30 2009-04-28 4.708 807,433 +2,872 0.20% 3,801,200
2009-04-29 2009-04-27 5.070 804,561 +6,185 0.20% 4,079,039
2009-04-28 2009-04-24 5.704 798,376 +1,105 0.20% 4,553,642
2009-04-27 2009-04-23 5.704 797,271 +221 0.20% 4,547,340
2009-04-24 2009-04-22 5.704 797,050 +3,755 0.20% 4,546,079
2009-04-23 2009-04-21 6.066 793,295 +2,651 0.20% 4,811,942
2009-04-22 2009-04-20 5.794 790,644 -662 0.20% 4,581,122
2009-04-21 2009-04-17 5.251 791,306 +220 0.20% 4,155,118
2009-04-20 2009-04-16 5.523 791,086 +663 0.20% 4,368,823
2009-04-17 2009-04-15 5.613 790,423 +2,209 0.19% 4,436,721
2009-04-16 2009-04-14 5.251 788,214 -1,325 0.19% 4,138,882
2009-04-14 2009-04-08 4.436 789,539 -1,547 0.19% 3,502,519
2009-04-09 2009-04-07 4.391 791,086 +3,535 0.20% 3,473,572
2009-04-08 2009-04-06 4.617 787,551 -442 0.19% 3,636,300
2009-04-06 2009-04-02 5.160 787,993 -6,406 0.19% 4,066,381
2009-04-02 2009-03-31 4.436 794,399 -221 0.20% 3,524,079
2009-04-01 2009-03-30 4.300 794,620 +6,848 0.20% 3,417,150
2009-03-31 2009-03-27 4.527 787,772 -6,406 0.19% 3,566,001
2009-03-30 2009-03-26 4.436 794,178 -884 0.20% 3,523,099
2009-03-27 2009-03-25 4.165 795,062 -221 0.20% 3,311,080
2009-03-26 2009-03-24 4.300 795,283 +442 0.20% 3,420,001
2009-03-25 2009-03-23 4.255 794,841 -2,209 0.20% 3,382,120
2009-03-23 2009-03-19 3.712 797,050 +7,290 0.20% 2,958,559
2009-03-20 2009-03-18 3.757 789,760 +11,266 0.19% 2,967,250
2009-03-18 2009-03-16 3.848 778,494 -883 0.19% 2,995,402
2009-03-17 2009-03-13 3.576 779,377 +221 0.19% 2,787,119
2009-03-13 2009-03-11 3.621 779,156 +1,104 0.19% 2,821,599
2009-03-11 2009-03-09 3.395 778,052 +4,198 0.19% 2,641,501
2009-03-09 2009-03-05 3.531 773,854 +221 0.19% 2,732,339
2009-02-27 2009-02-25 4.074 773,633 +1,325 0.19% 3,151,798
2009-02-11 2009-02-09 4.481 772,308 +221 0.19% 3,461,040
2009-02-10 2009-02-06 4.527 772,087 -1,767 0.19% 3,495,000
2009-02-06 2009-02-04 4.391 773,854 -3,314 0.19% 3,397,908
2009-01-30 2009-01-23 4.165 777,168 +221 0.19% 3,236,560
2009-01-22 2009-01-20 4.346 776,947 +221 0.19% 3,376,319
2009-01-21 2009-01-19 4.346 776,726 +1,104 0.19% 3,375,359
2009-01-19 2009-01-15 4.436 775,622 +221 0.19% 3,440,781
2009-01-15 2009-01-13 4.527 775,401 +442 0.19% 3,510,001
2009-01-13 2009-01-09 4.617 774,959 +442 0.19% 3,578,160
2009-01-09 2009-01-07 4.889 774,517 -442 0.19% 3,786,479
2009-01-08 2009-01-06 4.346 774,959 +8,174 0.19% 3,367,680
2009-01-06 2009-01-02 3.848 766,785 -9,941 0.19% 2,950,349
2009-01-05 2008-12-31 3.667 776,726 +9,941 0.19% 2,847,959
2009-01-02 2008-12-29 3.802 766,785 -11,598 0.19% 2,915,639
2008-12-30 2008-12-24 3.757 778,383 +11,598 0.19% 2,924,505
2008-12-23 2008-12-19 4.029 766,785 -1,547 0.19% 3,089,189
2008-12-22 2008-12-18 4.029 768,332 +221 0.19% 3,095,422
2008-12-17 2008-12-15 3.802 768,111 -221 0.19% 2,920,681
2008-12-16 2008-12-12 3.576 768,332 +2,872 0.19% 2,747,621
2008-12-15 2008-12-11 3.938 765,460 +2,872 0.19% 3,014,551
2008-12-11 2008-12-09 3.802 762,588 -2,872 0.19% 2,899,680
2008-12-10 2008-12-08 3.621 765,460 +1,988 0.19% 2,772,001
2008-11-24 2008-11-20 3.169 763,472 -1,104 0.19% 2,419,201
2008-11-20 2008-11-18 3.033 764,576 -663 0.19% 2,318,870
2008-11-17 2008-11-13 2.716 765,239 +221 0.19% 2,078,400
2008-11-06 2008-11-04 3.169 765,018 +884 0.19% 2,424,100
2008-10-29 2008-10-27 2.191 764,134 +2,209 0.19% 1,674,155
2008-10-28 2008-10-24 2.309 761,925 +5,964 0.19% 1,758,990
2008-10-24 2008-10-22 2.535 755,961 +663 0.19% 1,916,321
2008-10-21 2008-10-17 3.259 755,298 -1,104 0.19% 2,461,681
2008-10-20 2008-10-16 3.304 756,402 -221 0.19% 2,499,519
2008-10-17 2008-10-15 3.576 756,623 +6,406 0.19% 2,705,749
2008-10-16 2008-10-14 3.802 750,217 -221 0.19% 2,852,641
2008-10-14 2008-10-10 3.757 750,438 +221 0.19% 2,819,511
2008-10-10 2008-10-08 4.074 750,217 +442 0.19% 3,056,401
2008-10-08 2008-10-03 4.979 749,775 -221 0.18% 3,733,400
2008-10-06 2008-10-02 4.979 749,996 -221 0.19% 3,734,500
2008-10-02 2008-09-29 5.070 750,217 +1,105 0.19% 3,803,521
2008-09-30 2008-09-26 5.070 749,112 -221 0.18% 3,797,919
2008-09-29 2008-09-25 5.070 749,333 +663 0.18% 3,799,039
2008-09-26 2008-09-24 5.523 748,670 +662 0.18% 4,134,578
2008-09-24 2008-09-22 6.247 748,008 +442 0.18% 4,672,682
2008-09-23 2008-09-19 6.156 747,566 +221 0.18% 4,602,241
2008-09-22 2008-09-18 5.975 747,345 -221 0.18% 4,465,560
2008-09-19 2008-09-17 6.428 747,566 -1,104 0.18% 4,805,281
2008-09-18 2008-09-16 6.700 748,670 -1,105 0.18% 5,015,717
2008-09-16 2008-09-11 6.700 749,775 -663 0.18% 5,023,120
2008-09-12 2008-09-10 7.062 750,438 -1,104 0.19% 5,299,322
2008-09-10 2008-09-08 7.152 751,542 +4,860 0.19% 5,375,158
2008-09-08 2008-09-04 7.424 746,682 -663 0.18% 5,543,198
2008-09-02 2008-08-29 7.333 747,345 -2,430 0.18% 5,480,460
2008-08-29 2008-08-27 7.062 749,775 -221 0.18% 5,294,640
2008-08-28 2008-08-26 7.062 749,996 +663 0.19% 5,296,201
2008-08-26 2008-08-21 7.333 749,333 -442 0.18% 5,495,039
2008-08-25 2008-08-20 7.243 749,775 -221 0.18% 5,430,400
2008-08-20 2008-08-18 7.424 749,996 -1,546 0.19% 5,567,801
2008-08-19 2008-08-15 7.243 751,542 +221 0.19% 5,443,198
2008-08-15 2008-08-13 7.424 751,321 -663 0.19% 5,577,637
2008-08-12 2008-08-08 7.514 751,984 -442 0.19% 5,650,639
2008-08-11 2008-08-07 7.514 752,426 -2,651 0.19% 5,653,960
2008-08-07 2008-08-04 7.876 755,077 -442 0.19% 5,947,321
2008-08-05 2008-08-01 7.876 755,519 -28,276 0.19% 5,950,802
2008-08-01 2008-07-30 8.148 783,795 -663 0.19% 6,386,397
2008-07-31 2008-07-29 8.058 784,458 -221 0.19% 6,320,779
2008-07-25 2008-07-23 8.420 784,679 -884 0.19% 6,606,719
2008-07-21 2008-07-17 8.239 785,563 -141,383 0.19% 6,471,922
2008-07-18 2008-07-16 7.967 926,946 -442 0.23% 7,384,957
2008-07-15 2008-07-11 8.329 927,388 +221 0.23% 7,724,319
2008-07-14 2008-07-10 7.605 927,167 +883 0.23% 7,050,958
2008-07-10 2008-07-08 7.605 926,284 +2,210 0.23% 7,044,243
2008-07-09 2008-07-07 8.148 924,074 +1,104 0.23% 7,529,396
2008-07-08 2008-07-04 8.420 922,970 -221 0.23% 7,771,081
2008-07-07 2008-07-03 8.148 923,191 +1,105 0.23% 7,522,201
2008-07-04 2008-07-02 8.601 922,086 +3,092 0.23% 7,930,598
2008-07-03 2008-06-30 8.601 918,994 +2,210 0.23% 7,904,004
2008-07-02 2008-06-27 9.144 916,784 +1,325 0.23% 8,382,996
2008-06-30 2008-06-26 9.416 915,459 +442 0.23% 8,619,521
2008-06-27 2008-06-25 9.597 915,017 -1,767 0.23% 8,781,039
2008-06-26 2008-06-24 9.687 916,784 +1,767 0.23% 8,880,996
2008-06-25 2008-06-23 10.230 915,017 +442 0.23% 9,360,919
2008-06-24 2008-06-20 10.592 914,575 +662 0.23% 9,687,597
2008-06-20 2008-06-18 11.226 913,913 -662 0.23% 10,259,765
2008-06-19 2008-06-17 10.592 914,575 +221 0.23% 9,687,597
2008-06-18 2008-06-16 11.226 914,354 +221 0.23% 10,264,716
2008-06-17 2008-06-13 11.317 914,133 -221 0.23% 10,344,995
2008-06-16 2008-06-12 11.679 914,354 +1,104 0.23% 10,678,616
2008-06-13 2008-06-11 11.950 913,250 -883 0.23% 10,913,762
2008-06-11 2008-06-06 11.679 914,133 -442 0.23% 10,676,035
2008-06-10 2008-06-05 11.588 914,575 +19,661 0.23% 10,598,397
2008-06-06 2008-06-04 11.407 894,914 -884 0.22% 10,208,519
2008-06-05 2008-06-03 11.588 895,798 -1,325 0.22% 10,380,803
2008-06-04 2008-06-02 11.769 897,123 -1,988 0.22% 10,558,597
2008-06-02 2008-05-29 12.132 899,111 +220 0.22% 10,907,595
2008-05-29 2008-05-27 12.313 898,891 +43,962 0.22% 11,067,686
2008-05-28 2008-05-26 12.222 854,929 +77,319 0.21% 10,448,999
2008-05-27 2008-05-23 12.584 777,610 -1,767 0.19% 9,785,601
2008-05-26 2008-05-22 12.403 779,377 -221 0.19% 9,666,718
2008-05-21 2008-05-19 12.765 779,598 -112,002 0.19% 9,951,779
2008-05-20 2008-05-16 12.856 891,600 +57,878 0.22% 11,462,234
2008-05-16 2008-05-14 13.037 833,722 -1,767 0.21% 10,869,126
2008-05-15 2008-05-13 13.037 835,489 -442 0.21% 10,892,162
2008-05-14 2008-05-09 13.399 835,931 -883 0.21% 11,200,645
2008-05-13 2008-05-08 13.308 836,814 -221 0.21% 11,136,716
2008-05-05 2008-04-30 13.218 837,035 +442 0.21% 11,063,877
2008-04-29 2008-04-25 12.856 836,593 +662 0.21% 10,755,075
2008-04-25 2008-04-23 12.584 835,931 +442 0.21% 10,519,525
2008-04-23 2008-04-21 12.946 835,489 +1,767 0.21% 10,816,522
2008-04-14 2008-04-10 12.584 833,722 +4,640 0.21% 10,491,726
2008-04-11 2008-04-09 12.403 829,082 +44,182 0.20% 10,283,215
2008-04-10 2008-04-08 12.765 784,900 +221 0.19% 10,019,460
2008-04-09 2008-04-07 13.127 784,679 +442 0.19% 10,300,799
2008-04-08 2008-04-03 12.675 784,237 +662 0.19% 9,939,997
2008-04-02 2008-03-31 11.679 783,575 -1,104 0.19% 9,151,266
2008-04-01 2008-03-28 11.769 784,679 -5,523 0.19% 9,235,199
2008-03-28 2008-03-26 11.498 790,202 +884 0.19% 9,085,581
2008-03-27 2008-03-25 11.498 789,318 -1,547 0.19% 9,075,417
2008-03-25 2008-03-19 11.317 790,865 -441 0.20% 8,950,004
2008-03-20 2008-03-18 11.860 791,306 +441 0.20% 9,384,835
2008-03-19 2008-03-17 11.679 790,865 +221 0.20% 9,236,405
2008-03-18 2008-03-14 12.403 790,644 +221 0.20% 9,806,464
2008-03-17 2008-03-13 13.218 790,423 -442 0.19% 10,447,763
2008-03-13 2008-03-11 13.942 790,865 +442 0.20% 11,026,405
2008-03-11 2008-03-07 13.490 790,423 -1,104 0.19% 10,662,443
2008-03-10 2008-03-06 13.761 791,527 -884 0.20% 10,892,315
2008-03-07 2008-03-05 13.218 792,411 -442 0.20% 10,474,040
2008-03-06 2008-03-04 13.671 792,853 +442 0.20% 10,838,783
2008-03-05 2008-03-03 14.304 792,411 -1,105 0.20% 11,334,920
2008-03-03 2008-02-28 14.304 793,516 -2,650 0.20% 11,350,726
2008-02-29 2008-02-27 13.580 796,166 -221 0.20% 10,811,993
2008-02-28 2008-02-26 13.308 796,387 -884 0.20% 10,598,695
2008-02-27 2008-02-25 13.399 797,271 -1,105 0.20% 10,682,639
2008-02-26 2008-02-22 13.580 798,376 -221 0.20% 10,842,005
2008-02-25 2008-02-21 13.671 798,597 -662 0.20% 10,917,307
2008-02-21 2008-02-19 13.761 799,259 -221 0.20% 10,998,716
2008-02-20 2008-02-18 13.671 799,480 +1,325 0.20% 10,929,378
2008-02-19 2008-02-15 14.214 798,155 -442 0.20% 11,344,824
2008-02-14 2008-02-12 14.033 798,597 -220 0.20% 11,206,507
2008-02-12 2008-02-06 14.214 798,817 +220 0.20% 11,354,234
2008-02-05 2008-02-01 14.395 798,597 -441 0.20% 11,495,707
2008-02-04 2008-01-31 14.214 799,038 -663 0.20% 11,357,375
2008-01-31 2008-01-29 14.485 799,701 +2,651 0.20% 11,583,999
2008-01-29 2008-01-25 14.123 797,050 +442 0.20% 11,256,958
2008-01-28 2008-01-24 13.761 796,608 +1,767 0.20% 10,962,236
2008-01-25 2008-01-23 13.490 794,841 +2,430 0.20% 10,722,040
2008-01-24 2008-01-22 13.127 792,411 +2,872 0.20% 10,402,300
2008-01-23 2008-01-21 13.852 789,539 -442 0.19% 10,936,438
2008-01-22 2008-01-18 14.576 789,981 +442 0.19% 11,514,721
2008-01-17 2008-01-15 16.024 789,539 -442 0.19% 12,651,958
2008-01-15 2008-01-11 16.387 789,981 -4,860 0.19% 12,945,121
2008-01-14 2008-01-10 16.658 794,841 +5,081 0.20% 13,240,640
2008-01-11 2008-01-09 17.292 789,760 -221 0.19% 13,656,499
2008-01-10 2008-01-08 17.382 789,981 -663 0.19% 13,731,841
2008-01-09 2008-01-07 16.387 790,644 +221 0.20% 12,955,985
2008-01-08 2008-01-04 16.387 790,423 -442 0.19% 12,952,364
2008-01-07 2008-01-03 15.753 790,865 +221 0.20% 12,458,406
2008-01-02 2007-12-27 15.753 790,644 -1,767 0.20% 12,454,925
2007-12-28 2007-12-24 16.115 792,411 -5,965 0.20% 12,769,720
2007-12-27 2007-12-20 15.934 798,376 -4,418 0.20% 12,721,286
2007-12-21 2007-12-19 15.572 802,794 +1,326 0.20% 12,500,962
2007-12-20 2007-12-18 15.572 801,468 -442 0.20% 12,480,314
2007-12-17 2007-12-13 15.300 801,910 +221 0.20% 12,269,397
2007-12-14 2007-12-12 15.572 801,689 -442 0.20% 12,483,756
2007-12-13 2007-12-11 15.753 802,131 -6,186 0.20% 12,635,878
2007-12-12 2007-12-10 15.753 808,317 -21,428 0.20% 12,733,326
2007-12-11 2007-12-07 16.115 829,745 -3,977 0.20% 13,371,358
2007-12-07 2007-12-05 15.572 833,722 -441 0.21% 12,982,568
2007-12-04 2007-11-30 15.029 834,163 +1,104 0.21% 12,536,315
2007-11-30 2007-11-28 15.119 833,059 +442 0.21% 12,595,143
2007-11-29 2007-11-27 14.938 832,617 +884 0.21% 12,437,701
2007-11-28 2007-11-26 15.119 831,733 -442 0.21% 12,575,095
2007-11-26 2007-11-22 14.576 832,175 -884 0.21% 12,129,738
2007-11-23 2007-11-21 14.848 833,059 +221 0.21% 12,368,883
2007-11-22 2007-11-20 15.119 832,838 +3,977 0.21% 12,591,802
2007-11-20 2007-11-16 15.843 828,861 +2,430 0.20% 13,131,993
2007-11-16 2007-11-14 16.568 826,431 -663 0.20% 13,692,053
2007-11-15 2007-11-13 16.115 827,094 -442 0.20% 13,328,637
2007-11-14 2007-11-12 16.477 827,536 -221 0.20% 13,635,440
2007-11-09 2007-11-07 18.197 827,757 -442 0.20% 15,062,942
2007-11-08 2007-11-06 18.016 828,199 -662 0.20% 14,921,025
2007-11-07 2007-11-05 17.835 828,861 +4,860 0.20% 14,782,872
2007-11-06 2007-11-02 18.469 824,001 +221 0.20% 15,218,393
2007-11-05 2007-11-01 18.831 823,780 +2,209 0.20% 15,512,631
2007-11-02 2007-10-31 18.741 821,571 +662 0.20% 15,396,653
2007-11-01 2007-10-30 18.922 820,909 -1,988 0.20% 15,532,887
2007-10-31 2007-10-29 18.650 822,897 -20,986 0.20% 15,347,003
2007-10-29 2007-10-25 18.378 843,883 -33,137 0.21% 15,509,192
2007-10-26 2007-10-24 18.378 877,020 -2,209 0.22% 16,118,195
2007-10-25 2007-10-23 18.559 879,229 +221 0.22% 16,317,993
2007-10-24 2007-10-22 18.288 879,008 +1,546 0.22% 16,075,152
2007-10-23 2007-10-18 19.012 877,462 -221 0.22% 16,682,399
2007-10-22 2007-10-17 18.922 877,683 -4,197 0.22% 16,607,140
2007-10-18 2007-10-16 18.741 881,880 -10,604 0.22% 16,526,874
2007-10-17 2007-10-15 18.469 892,484 +2,651 0.22% 16,483,199
2007-10-16 2007-10-12 18.650 889,833 +1,325 0.22% 16,595,357
2007-10-15 2007-10-11 19.012 888,508 -1,546 0.22% 16,892,406
2007-10-12 2007-10-10 19.284 890,054 +442 0.22% 17,163,539
2007-10-11 2007-10-09 19.103 889,612 +1,104 0.22% 16,993,936
2007-10-09 2007-10-05 19.103 888,508 -1,767 0.22% 16,972,846
2007-10-08 2007-10-04 18.107 890,275 +221 0.22% 16,120,001
2007-10-05 2007-10-03 18.107 890,054 +442 0.22% 16,115,999
2007-10-04 2007-10-02 18.650 889,612 +8,394 0.22% 16,591,236
2007-10-03 2007-09-28 19.374 881,218 +1,326 0.22% 17,072,928
2007-10-02 2007-09-27 19.736 879,892 -1,767 0.22% 17,365,878
2007-09-28 2007-09-25 17.745 881,659 -12,592 0.22% 15,644,713
2007-09-25 2007-09-21 19.193 894,251 -1,768 0.22% 17,163,513
2007-09-21 2007-09-19 18.016 896,019 +1,105 0.22% 16,142,886
2007-09-20 2007-09-18 17.745 894,914 -884 0.22% 15,879,918
2007-09-19 2007-09-17 16.749 895,798 +1,105 0.22% 15,003,504
2007-09-18 2007-09-14 16.930 894,693 -2,209 0.22% 15,146,997
2007-09-17 2007-09-13 16.749 896,902 -663 0.22% 15,021,995
2007-09-13 2007-09-11 16.839 897,565 +2,209 0.22% 15,114,359
2007-09-12 2007-09-10 17.111 895,356 -442 0.22% 15,320,341
2007-09-11 2007-09-07 17.292 895,798 +221 0.22% 15,490,104
2007-09-10 2007-09-06 17.201 895,577 +442 0.22% 15,405,203
2007-09-07 2007-09-05 17.111 895,135 +4,197 0.22% 15,316,560
2007-09-06 2007-09-04 16.568 890,938 +663 0.22% 14,760,785
2007-09-05 2007-09-03 16.839 890,275 +442 0.22% 14,991,601
2007-09-04 2007-08-31 16.839 889,833 +221 0.22% 14,984,158
2007-09-03 2007-08-30 16.477 889,612 +2,209 0.22% 14,658,276
2007-08-31 2007-08-29 16.296 887,403 +1,546 0.22% 14,461,198
2007-08-30 2007-08-28 16.477 885,857 +442 0.22% 14,596,405
2007-08-29 2007-08-27 17.382 885,415 +3,756 0.22% 15,390,722
2007-08-28 2007-08-24 15.662 881,659 +441 0.22% 13,808,854
2007-08-27 2007-08-23 16.115 881,218 +2,651 0.22% 14,200,847
2007-08-23 2007-08-21 15.391 878,567 -2,871 0.22% 13,521,806
2007-08-22 2007-08-20 15.843 881,438 +12,812 0.22% 13,964,992
2007-08-21 2007-08-17 14.576 868,626 -7,952 0.21% 12,661,046
2007-08-20 2007-08-16 15.753 876,578 +3,313 0.22% 13,808,633
2007-08-17 2007-08-15 16.658 873,265 -1,104 0.22% 14,547,044
2007-08-16 2007-08-14 16.658 874,369 +1,988 0.22% 14,565,435
2007-08-15 2007-08-13 16.658 872,381 +663 0.22% 14,532,318
2007-08-13 2007-08-09 17.201 871,718 -663 0.22% 14,994,794
2007-08-10 2007-08-08 17.292 872,381 +221 0.22% 15,085,178
2007-08-09 2007-08-07 16.749 872,160 +1,325 0.22% 14,607,597
2007-08-08 2007-08-06 17.564 870,835 -221 0.21% 15,294,965
2007-08-06 2007-08-02 17.473 871,056 +4,419 0.21% 15,219,987
2007-08-03 2007-08-01 17.835 866,637 +441 0.21% 15,456,613
2007-08-02 2007-07-31 18.831 866,196 -662 0.21% 16,311,368
2007-08-01 2007-07-30 18.288 866,858 -442 0.21% 15,852,955
2007-07-31 2007-07-27 18.559 867,300 -442 0.21% 16,096,598
2007-07-30 2007-07-26 19.193 867,742 +884 0.21% 16,654,721
2007-07-27 2007-07-25 19.555 866,858 -1,547 0.21% 16,951,674
2007-07-26 2007-07-24 19.555 868,405 +1,989 0.21% 16,981,926
2007-07-25 2007-07-23 19.646 866,416 +1,767 0.21% 17,021,471
2007-07-24 2007-07-20 19.917 864,649 -7,953 0.21% 17,221,596
2007-07-23 2007-07-19 19.917 872,602 -442 0.22% 17,380,000
2007-07-20 2007-07-18 20.370 873,044 -1,767 0.22% 17,784,003
2007-07-19 2007-07-17 19.827 874,811 +5,302 0.22% 17,344,797
2007-07-17 2007-07-13 19.193 869,509 +6,848 0.21% 16,688,635
2007-07-16 2007-07-12 18.741 862,661 +13,255 0.21% 16,166,700
2007-07-13 2007-07-11 19.103 849,406 -7,290 0.21% 16,225,895
2007-07-11 2007-07-09 19.736 856,696 -5,081 0.21% 16,908,073
2007-07-10 2007-07-06 19.465 861,777 -3,093 0.21% 16,774,294
2007-07-09 2007-07-05 17.926 864,870 +663 0.21% 15,503,398
2007-07-06 2007-07-04 17.926 864,207 +3,534 0.21% 15,491,514
2007-07-05 2007-07-03 18.107 860,673 +884 0.21% 15,584,004
2007-07-04 2007-06-29 17.835 859,789 +442 0.21% 15,334,478
2007-07-03 2007-06-28 18.107 859,347 +442 0.21% 15,559,995
2007-06-29 2007-06-27 17.654 858,905 +441 0.21% 15,163,192
2007-06-28 2007-06-26 18.197 858,464 -4,639 0.21% 15,621,726
2007-06-27 2007-06-25 18.469 863,103 +14,359 0.21% 15,940,564
2007-06-26 2007-06-22 19.103 848,744 0.21% 16,213,249

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