History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: EVERBRIGHT SECURITIES INVESTMENT

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.105 595,650 +0 0.71% 62,543
2025-10-13 2025-10-09 0.105 595,650 +0 0.71% 62,543
2025-10-10 2025-10-08 0.105 595,650 +0 0.71% 62,543
2025-10-09 2025-10-06 0.105 595,650 +0 0.71% 62,543
2025-10-08 2025-10-03 0.105 595,650 +0 0.71% 62,543
2025-10-06 2025-10-02 0.105 595,650 +0 0.71% 62,543
2025-10-03 2025-09-30 0.105 595,650 +0 0.71% 62,543
2025-10-02 2025-09-29 0.105 595,650 +0 0.71% 62,543
2025-09-30 2025-09-26 0.105 595,650 +0 0.71% 62,543
2025-09-29 2025-09-25 0.105 595,650 +0 0.71% 62,543
2025-09-26 2025-09-24 0.105 595,650 +0 0.71% 62,543
2025-09-25 2025-09-23 0.105 595,650 +0 0.71% 62,543
2025-09-24 2025-09-22 0.105 595,650 +0 0.71% 62,543
2025-09-23 2025-09-19 0.105 595,650 +0 0.71% 62,543
2025-09-22 2025-09-18 0.105 595,650 +0 0.71% 62,543
2025-09-19 2025-09-17 0.105 595,650 +0 0.71% 62,543
2025-09-18 2025-09-16 0.105 595,650 +0 0.71% 62,543
2025-09-17 2025-09-15 0.105 595,650 +0 0.71% 62,543
2025-09-16 2025-09-12 0.105 595,650 +0 0.71% 62,543
2025-09-15 2025-09-11 0.105 595,650 +0 0.71% 62,543
2025-09-12 2025-09-10 0.105 595,650 +0 0.71% 62,543
2025-09-11 2025-09-09 0.105 595,650 +0 0.71% 62,543
2025-09-10 2025-09-08 0.105 595,650 +0 0.71% 62,543
2025-09-09 2025-09-05 0.105 595,650 +0 0.71% 62,543
2025-09-08 2025-09-04 0.105 595,650 +0 0.71% 62,543
2025-09-05 2025-09-03 0.105 595,650 +0 0.71% 62,543
2025-09-04 2025-09-02 0.105 595,650 +0 0.71% 62,543
2025-09-03 2025-09-01 0.105 595,650 +0 0.71% 62,543
2025-09-02 2025-08-29 0.105 595,650 +0 0.71% 62,543
2025-09-01 2025-08-28 0.105 595,650 +0 0.71% 62,543
2025-08-29 2025-08-27 0.105 595,650 +0 0.71% 62,543
2025-08-28 2025-08-26 0.105 595,650 +0 0.71% 62,543
2025-08-27 2025-08-25 0.105 595,650 +0 0.71% 62,543
2025-08-26 2025-08-22 0.105 595,650 +0 0.71% 62,543
2025-08-25 2025-08-21 0.105 595,650 +0 0.71% 62,543
2025-08-22 2025-08-20 0.105 595,650 +0 0.71% 62,543
2025-08-21 2025-08-19 0.105 595,650 +0 0.71% 62,543
2025-08-20 2025-08-18 0.105 595,650 +0 0.71% 62,543
2025-08-19 2025-08-15 0.105 595,650 +0 0.71% 62,543
2025-08-18 2025-08-14 0.105 595,650 +0 0.71% 62,543
2025-08-15 2025-08-13 0.105 595,650 +0 0.71% 62,543
2025-08-14 2025-08-12 0.105 595,650 +0 0.71% 62,543
2025-08-13 2025-08-11 0.105 595,650 +0 0.71% 62,543
2025-08-12 2025-08-08 0.105 595,650 +0 0.71% 62,543
2025-08-11 2025-08-07 0.105 595,650 +0 0.71% 62,543
2025-08-08 2025-08-06 0.105 595,650 +0 0.71% 62,543
2025-08-07 2025-08-05 0.105 595,650 +0 0.71% 62,543
2025-08-06 2025-08-04 0.105 595,650 +0 0.71% 62,543
2025-08-05 2025-08-01 0.105 595,650 +0 0.71% 62,543
2025-08-04 2025-07-31 0.105 595,650 +0 0.71% 62,543
2025-08-01 2025-07-30 0.105 595,650 +0 0.71% 62,543
2025-07-31 2025-07-29 0.105 595,650 +0 0.71% 62,543
2025-07-30 2025-07-28 0.105 595,650 +0 0.71% 62,543
2025-07-29 2025-07-25 0.105 595,650 +0 0.71% 62,543
2025-07-28 2025-07-24 0.105 595,650 +0 0.71% 62,543
2025-07-25 2025-07-23 0.105 595,650 +0 0.71% 62,543
2025-07-24 2025-07-22 0.105 595,650 +0 0.71% 62,543
2025-07-23 2025-07-21 0.105 595,650 +0 0.71% 62,543
2025-07-22 2025-07-18 0.105 595,650 +0 0.71% 62,543
2025-07-21 2025-07-17 0.105 595,650 +0 0.71% 62,543
2025-07-18 2025-07-16 0.105 595,650 +0 0.71% 62,543
2025-07-17 2025-07-15 0.105 595,650 +0 0.71% 62,543
2025-07-16 2025-07-14 0.105 595,650 +0 0.71% 62,543
2025-07-15 2025-07-11 0.105 595,650 +0 0.71% 62,543
2025-07-14 2025-07-10 0.105 595,650 +0 0.71% 62,543
2025-07-11 2025-07-09 0.105 595,650 +0 0.71% 62,543
2025-07-10 2025-07-08 0.105 595,650 +0 0.71% 62,543
2025-07-09 2025-07-07 0.105 595,650 +0 0.71% 62,543
2025-07-08 2025-07-04 0.105 595,650 +0 0.71% 62,543
2025-07-07 2025-07-03 0.105 595,650 +0 0.71% 62,543
2025-07-04 2025-07-02 0.105 595,650 +0 0.71% 62,543
2025-07-03 2025-06-30 0.105 595,650 +0 0.71% 62,543
2025-07-02 2025-06-27 0.105 595,650 +0 0.71% 62,543
2025-06-30 2025-06-26 0.105 595,650 +0 0.71% 62,543
2025-06-27 2025-06-25 0.105 595,650 +0 0.71% 62,543
2025-06-26 2025-06-24 0.105 595,650 +0 0.71% 62,543
2025-06-25 2025-06-23 0.105 595,650 +0 0.71% 62,543
2025-06-24 2025-06-20 0.105 595,650 +0 0.71% 62,543
2025-06-23 2025-06-19 0.105 595,650 +0 0.71% 62,543
2025-06-20 2025-06-18 0.105 595,650 +0 0.71% 62,543
2025-06-19 2025-06-17 0.105 595,650 +0 0.71% 62,543
2025-06-18 2025-06-16 0.105 595,650 +0 0.71% 62,543
2025-06-17 2025-06-13 0.105 595,650 +0 0.71% 62,543
2025-06-16 2025-06-12 0.105 595,650 +0 0.71% 62,543
2025-06-13 2025-06-11 0.105 595,650 +0 0.71% 62,543
2025-06-12 2025-06-10 0.105 595,650 +0 0.71% 62,543
2025-06-11 2025-06-09 0.105 595,650 +0 0.71% 62,543
2025-06-10 2025-06-06 0.105 595,650 +0 0.71% 62,543
2025-06-09 2025-06-05 0.105 595,650 +0 0.71% 62,543
2025-06-06 2025-06-04 0.105 595,650 +0 0.71% 62,543
2025-06-05 2025-06-03 0.105 595,650 +0 0.71% 62,543
2025-06-04 2025-06-02 0.105 595,650 +0 0.71% 62,543
2025-06-03 2025-05-30 0.105 595,650 +0 0.71% 62,543
2025-06-02 2025-05-29 0.105 595,650 +0 0.71% 62,543
2025-05-30 2025-05-28 0.105 595,650 +0 0.71% 62,543
2025-05-29 2025-05-27 0.105 595,650 +0 0.71% 62,543
2025-05-28 2025-05-26 0.105 595,650 +0 0.71% 62,543
2025-05-27 2025-05-23 0.105 595,650 +0 0.71% 62,543
2025-05-26 2025-05-22 0.105 595,650 +0 0.71% 62,543
2025-05-23 2025-05-21 0.105 595,650 -1,500 0.71% 62,543
2025-02-21 2025-02-19 0.105 597,150 +500 0.71% 62,701
2024-05-21 2024-05-17 0.125 596,650 -1,000 0.71% 74,581
2024-03-20 2024-03-18 0.128 597,650 -7,500 0.71% 76,499
2023-09-25 2023-09-21 0.105 605,150 -13,400 0.72% 63,541
2022-11-09 2022-11-07 0.190 618,550 -750 0.74% 117,524
2022-11-08 2022-11-04 0.200 619,300 -50 0.74% 123,860
2022-09-02 2022-08-31 0.190 619,350 -5,000 0.74% 117,676
2022-05-03 2022-04-28 0.250 624,350 +51,000 0.74% 156,087
2022-02-28 2022-02-24 0.330 573,350 +30,000 0.68% 189,205
2022-01-24 2022-01-20 0.330 543,350 -2,500 0.65% 179,305
2022-01-12 2022-01-10 0.370 545,850 +40,000 0.65% 201,964
2021-11-25 2021-11-23 0.450 505,850 -5,000 0.60% 227,632
2021-08-27 2021-08-25 0.420 510,850 -2,300 0.61% 214,557
2021-07-15 2021-07-13 0.480 513,150 -250 0.61% 246,312
2021-06-08 2021-06-04 0.490 513,400 -4,800 0.61% 251,566
2021-05-05 2021-05-03 0.670 518,200 -84,000 0.62% 347,194
2021-05-03 2021-04-29 0.620 602,200 +250 0.72% 373,364
2021-04-28 2021-04-26 0.620 601,950 +84,000 0.72% 373,209
2021-01-19 2021-01-15 0.420 517,950 -10,000 0.62% 217,539
2021-01-05 2020-12-31 0.410 527,950 -5,000 0.63% 216,459
2020-12-09 2020-12-07 0.450 532,950 -9,500 0.63% 239,827
2020-05-06 2020-05-04 0.350 542,450 +100 0.65% 189,858
2020-03-03 2020-02-28 0.510 542,350 -100 0.65% 276,598
2020-02-14 2020-02-12 0.500 542,450 -5,000 0.65% 271,225
2020-01-14 2020-01-10 0.570 547,450 +18,000 0.65% 312,046
2019-12-30 2019-12-24 0.540 529,450 -2,000 0.63% 285,903
2019-08-16 2019-08-14 0.700 531,450 -2,500 0.63% 372,015
2019-07-02 2019-06-27 1.030 533,950 +173,200 0.64% 549,968
2019-05-09 2019-05-07 2.000 360,750 -500 0.43% 721,500
2019-04-16 2019-04-12 3.600 361,250 -2,250 0.43% 1,300,500
2019-04-10 2019-04-08 3.600 363,500 +5,000 0.43% 1,308,600
2019-03-28 2019-03-26 3.600 358,500 -10,000 0.43% 1,290,600
2019-03-25 2019-03-21 3.400 368,500 +700 0.44% 1,252,900
2019-03-21 2019-03-19 4.600 367,800 +10,000 0.44% 1,691,880
2019-03-12 2019-03-08 5.400 357,800 +4,050 0.43% 1,932,120
2019-03-11 2019-03-07 6.200 353,750 -4,000 0.42% 2,193,250
2019-02-28 2019-02-26 2.800 357,750 -1,750 0.43% 1,001,700
2018-12-17 2018-12-13 2.600 359,500 -61,950 0.52% 934,700
2018-12-06 2018-12-04 2.400 421,450 -20,350 0.61% 1,011,480
2018-12-03 2018-11-29 2.600 441,800 -300 0.64% 1,148,680
2018-11-19 2018-11-15 2.400 442,100 +750 0.64% 1,061,040
2018-10-23 2018-10-19 2.600 441,350 +100 0.64% 1,147,510
2018-10-16 2018-10-12 2.600 441,250 +5,650 0.64% 1,147,250
2018-09-11 2018-09-07 2.800 435,600 +5,000 0.63% 1,219,680
2018-09-10 2018-09-06 3.000 430,600 +8,550 0.62% 1,291,800
2018-09-07 2018-09-05 2.800 422,050 -2,050 0.61% 1,181,740
2018-09-03 2018-08-30 2.600 424,100 +1,500 0.61% 1,102,660
2018-06-29 2018-06-27 3.800 422,600 -950 0.61% 1,605,880
2018-06-21 2018-06-19 3.600 423,550 -1,500 0.61% 1,524,780
2018-06-14 2018-06-12 3.600 425,050 -9,000 0.61% 1,530,180
2018-05-28 2018-05-24 3.800 434,050 -50 0.63% 1,649,390
2018-05-15 2018-05-11 3.800 434,100 -500 0.63% 1,649,580
2018-04-24 2018-04-20 4.000 434,600 -25,000 0.63% 1,738,400
2018-03-15 2018-03-13 4.200 459,600 -70,000 0.66% 1,930,320
2018-03-13 2018-03-09 4.600 529,600 +70,000 0.76% 2,436,160
2018-01-09 2018-01-05 4.800 459,600 +25,000 0.66% 2,206,080
2018-01-04 2018-01-02 4.600 434,600 +100 0.63% 1,999,160
2017-12-08 2017-12-06 5.000 434,500 +500 0.63% 2,172,500
2017-11-22 2017-11-20 5.200 434,000 -25,000 0.62% 2,256,800
2017-10-19 2017-10-17 5.800 459,000 -750 0.66% 2,662,200
2017-09-28 2017-09-26 6.000 459,750 +2,500 0.66% 2,758,500
2017-09-27 2017-09-25 6.400 457,250 -2,500 0.66% 2,926,400
2017-09-18 2017-09-14 5.800 459,750 -3,500 0.66% 2,666,550
2017-09-11 2017-09-07 4.800 463,250 +5,000 0.67% 2,223,600
2017-09-07 2017-09-05 4.800 458,250 -2,500 0.66% 2,199,600
2017-08-24 2017-08-21 4.000 460,750 +2,500 0.66% 1,843,000
2017-08-04 2017-08-02 4.600 458,250 -7,500 0.66% 2,107,950
2017-07-20 2017-07-18 5.400 465,750 -15,000 0.67% 2,515,050
2017-07-10 2017-07-06 5.200 480,750 -7,750 0.69% 2,499,900
2017-07-06 2017-07-04 5.800 488,500 +2,500 0.70% 2,833,300
2017-07-03 2017-06-29 6.400 486,000 +1,350 0.70% 3,110,400
2017-06-06 2017-06-02 7.200 484,650 -850 0.70% 3,489,480
2017-06-02 2017-05-31 6.800 485,500 +1,500 0.70% 3,301,400
2017-03-28 2017-03-24 8.400 484,000 +5,000 0.70% 4,065,600
2017-03-17 2017-03-15 8.600 479,000 -2,500 0.69% 4,119,400
2017-03-16 2017-03-14 8.400 481,500 -1,000 0.69% 4,044,600
2017-03-13 2017-03-09 8.400 482,500 +1,350 0.69% 4,053,000
2017-02-07 2017-02-03 7.600 481,150 -5,000 0.69% 3,656,740
2016-12-29 2016-12-23 7.400 486,150 -1,500 0.70% 3,597,510
2016-12-28 2016-12-22 7.400 487,650 -1,750 0.70% 3,608,610
2016-12-07 2016-12-05 8.000 489,400 -1,000 0.70% 3,915,200
2016-12-06 2016-12-02 8.200 490,400 +5,000 0.71% 4,021,280
2016-11-10 2016-11-08 7.800 485,400 -3,600 0.70% 3,786,120
2016-10-14 2016-10-12 8.200 489,000 -2,000 0.70% 4,009,800
2016-10-07 2016-10-05 8.400 491,000 +5,000 0.71% 4,124,400
2016-08-19 2016-08-17 8.000 486,000 -2,500 0.70% 3,888,000
2016-07-27 2016-07-25 8.200 488,500 -1,600 0.70% 4,005,700
2016-07-08 2016-07-06 8.600 490,100 -1,250 0.71% 4,214,860
2016-06-30 2016-06-28 8.600 491,350 -2,500 0.71% 4,225,610
2016-06-20 2016-06-16 9.000 493,850 -1,500 0.71% 4,444,650
2016-05-25 2016-05-23 8.600 495,350 -5,000 0.71% 4,260,010
2016-05-16 2016-05-12 9.000 500,350 -5,000 0.72% 4,503,150
2016-05-10 2016-05-06 9.800 505,350 +5,000 0.73% 4,952,430
2016-04-28 2016-04-26 9.800 500,350 +2,500 0.72% 4,903,430
2016-04-20 2016-04-18 9.200 497,850 -400 0.72% 4,580,220
2016-04-18 2016-04-14 9.200 498,250 -900 0.72% 4,583,900
2016-03-30 2016-03-24 9.600 499,150 +5,000 0.72% 4,791,840
2016-03-23 2016-03-21 9.600 494,150 +500 0.71% 4,743,840
2016-03-22 2016-03-18 9.600 493,650 -5,000 0.71% 4,739,040
2016-03-21 2016-03-17 9.400 498,650 +400 0.72% 4,687,310
2016-03-18 2016-03-16 9.600 498,250 +100 0.72% 4,783,200
2016-03-16 2016-03-14 9.400 498,150 -5,000 0.72% 4,682,610
2016-03-10 2016-03-08 9.600 503,150 +5,000 0.72% 4,830,240
2016-03-09 2016-03-07 9.800 498,150 +500 0.72% 4,881,870
2016-03-04 2016-03-02 10.200 497,650 -1,000 0.72% 5,076,030
2016-02-29 2016-02-25 10.400 498,650 -5,500 0.72% 5,185,960
2016-02-26 2016-02-24 9.600 504,150 +5,500 0.73% 4,839,840
2016-02-19 2016-02-17 9.200 498,650 +400 0.72% 4,587,580
2016-02-15 2016-02-11 9.200 498,250 -1,000 0.72% 4,583,900
2016-02-05 2016-02-03 8.400 499,250 -15,000 0.72% 4,193,700
2016-01-29 2016-01-27 8.600 514,250 +5,000 0.74% 4,422,550
2016-01-27 2016-01-25 8.600 509,250 -7,500 0.73% 4,379,550
2016-01-26 2016-01-22 8.200 516,750 +5,000 0.74% 4,237,350
2016-01-19 2016-01-15 9.000 511,750 +5,000 0.74% 4,605,750
2016-01-18 2016-01-14 9.200 506,750 +2,500 0.73% 4,662,100
2016-01-14 2016-01-12 9.000 504,250 -25,000 0.73% 4,538,250
2016-01-11 2016-01-07 9.800 529,250 +5,750 0.76% 5,186,650
2015-12-29 2015-12-24 12.000 523,500 -1,000 0.75% 6,282,000
2015-12-22 2015-12-18 12.000 524,500 +5,000 0.76% 6,294,000
2015-12-15 2015-12-11 12.000 519,500 -1,000 0.75% 6,234,000
2015-12-08 2015-12-04 12.600 520,500 +5,000 0.75% 6,558,300
2015-11-30 2015-11-26 12.400 515,500 +2,500 0.74% 6,392,200
2015-11-26 2015-11-24 13.600 513,000 -1,500 0.74% 6,976,800
2015-11-25 2015-11-23 13.400 514,500 -1,000 0.74% 6,894,300
2015-11-23 2015-11-19 13.200 515,500 -200 0.74% 6,804,600
2015-11-12 2015-11-10 14.200 515,700 -10,600 0.74% 7,322,940
2015-11-11 2015-11-09 15.000 526,300 -2,400 0.76% 7,894,500
2015-11-09 2015-11-05 12.800 528,700 +4,500 0.76% 6,767,360
2015-11-06 2015-11-04 12.200 524,200 -7,050 0.80% 6,395,240
2015-11-05 2015-11-03 11.400 531,250 -2,500 0.81% 6,056,250
2015-11-03 2015-10-30 11.400 533,750 -5,750 0.81% 6,084,750
2015-11-02 2015-10-29 11.600 539,500 -3,000 0.82% 6,258,200
2015-10-30 2015-10-28 12.000 542,500 +1,500 0.82% 6,510,000
2015-10-27 2015-10-23 11.400 541,000 -2,500 0.82% 6,167,400
2015-10-20 2015-10-16 11.000 543,500 -5,000 0.83% 5,978,500
2015-10-15 2015-10-13 10.800 548,500 -750 0.83% 5,923,800
2015-10-13 2015-10-09 11.400 549,250 -1,000 0.83% 6,261,450
2015-10-09 2015-10-07 11.600 550,250 +8,300 0.84% 6,382,900
2015-10-08 2015-10-06 11.200 541,950 +2,500 0.82% 6,069,840
2015-09-21 2015-09-17 11.800 539,450 -10,450 0.82% 6,365,510
2015-09-18 2015-09-16 9.600 549,900 +3,500 0.84% 5,279,040
2015-09-11 2015-09-09 8.400 546,400 +750 0.83% 4,589,760
2015-08-27 2015-08-25 7.800 545,650 +500 0.83% 4,256,070
2015-08-26 2015-08-24 7.400 545,150 -6,500 0.83% 4,034,110
2015-08-25 2015-08-21 8.600 551,650 +1,000 0.84% 4,744,190
2015-08-24 2015-08-20 9.200 550,650 -500 0.84% 5,065,980
2015-08-21 2015-08-19 9.800 551,150 +5,000 0.84% 5,401,270
2015-08-11 2015-08-07 10.200 546,150 +500 0.83% 5,570,730
2015-08-07 2015-08-05 10.000 545,650 -100 0.83% 5,456,500
2015-08-05 2015-08-03 10.200 545,750 +3,550 0.83% 5,566,650
2015-07-30 2015-07-28 11.000 542,200 -2,500 0.82% 5,964,200
2015-07-29 2015-07-27 10.400 544,700 -1,200 0.83% 5,664,880
2015-07-28 2015-07-24 11.800 545,900 -400 0.83% 6,441,620
2015-07-27 2015-07-23 12.000 546,300 +800 0.83% 6,555,600
2015-07-24 2015-07-22 12.000 545,500 +50 0.83% 6,546,000
2015-07-23 2015-07-21 12.800 545,450 +2,300 0.83% 6,981,760
2015-07-22 2015-07-20 11.400 543,150 +2,500 0.83% 6,191,910
2015-07-16 2015-07-14 13.800 540,650 +10,000 0.82% 7,460,970
2015-07-15 2015-07-13 14.000 530,650 -5,000 0.81% 7,429,100
2015-07-14 2015-07-10 13.600 535,650 -18,400 0.81% 7,284,840
2015-07-13 2015-07-09 10.200 554,050 +26,450 0.84% 5,651,310
2015-07-10 2015-07-08 6.200 527,600 +4,000 0.80% 3,271,120
2015-07-09 2015-07-07 8.000 523,600 -47,350 0.80% 4,188,800
2015-07-08 2015-07-06 10.600 570,950 +1,750 0.87% 6,052,070
2015-07-07 2015-07-03 13.600 569,200 -10,250 0.86% 7,741,120
2015-07-06 2015-07-02 16.400 579,450 +28,500 0.88% 9,502,980
2015-07-03 2015-06-30 19.000 550,950 +61,950 0.84% 10,468,050
2015-07-02 2015-06-29 20.000 489,000 +500 0.74% 9,780,000
2015-06-30 2015-06-26 22.600 488,500 +500 0.74% 11,040,100
2015-06-29 2015-06-25 22.800 488,000 -2,000 0.74% 11,126,400
2015-06-26 2015-06-24 24.200 490,000 +1,000 0.74% 11,858,000
2015-06-25 2015-06-23 23.000 489,000 +3,000 0.74% 11,247,000
2015-06-24 2015-06-22 22.800 486,000 -2,000 0.74% 11,080,800
2015-06-23 2015-06-19 23.800 488,000 -24,000 0.74% 11,614,400
2015-06-19 2015-06-17 25.000 512,000 +9,550 0.78% 12,800,000
2015-06-18 2015-06-16 25.600 502,450 -11,850 0.76% 12,862,720
2015-06-17 2015-06-15 26.000 514,300 +59,100 0.78% 13,371,800
2015-06-16 2015-06-12 23.000 455,200 +12,500 0.69% 10,469,600
2015-06-15 2015-06-11 22.600 442,700 -500 0.67% 10,005,020
2015-06-12 2015-06-10 21.800 443,200 -900 0.67% 9,661,760
2015-06-11 2015-06-09 24.000 444,100 -4,500 0.67% 10,658,400
2015-06-10 2015-06-08 26.000 448,600 -2,700 0.68% 11,663,600
2015-06-09 2015-06-05 27.200 451,300 +500 0.69% 12,275,360
2015-06-08 2015-06-04 26.200 450,800 +7,750 0.68% 11,810,960
2015-06-05 2015-06-03 28.000 443,050 +5,500 0.67% 12,405,400
2015-06-04 2015-06-02 28.200 437,550 -24,500 0.66% 12,338,910
2015-06-03 2015-06-01 30.200 462,050 -13,600 0.77% 13,953,910
2015-06-02 2015-05-29 24.600 475,650 +2,850 0.79% 11,700,990
2015-06-01 2015-05-28 23.200 472,800 -6,000 0.79% 10,968,960
2015-05-29 2015-05-27 22.200 478,800 +5,200 0.80% 10,629,360
2015-05-28 2015-05-26 21.000 473,600 +7,000 0.79% 9,945,600
2015-05-27 2015-05-22 21.200 466,600 -13,850 0.78% 9,891,920
2015-05-26 2015-05-21 21.000 480,450 +10,750 0.80% 10,089,450
2015-05-22 2015-05-20 20.600 469,700 -150 0.79% 9,675,820
2015-05-21 2015-05-19 21.000 469,850 -450 0.79% 9,866,850
2015-05-20 2015-05-18 22.600 470,300 -5,300 0.79% 10,628,780
2015-05-19 2015-05-15 22.800 475,600 -1,900 0.79% 10,843,680
2015-05-18 2015-05-14 23.200 477,500 -10,000 0.80% 11,078,000
2015-05-15 2015-05-13 24.400 487,500 -21,050 0.81% 11,895,000
2015-05-14 2015-05-12 21.600 508,550 +4,500 0.85% 10,984,680
2015-05-13 2015-05-11 22.000 504,050 +17,950 0.84% 11,089,100
2015-05-12 2015-05-08 21.200 486,100 +18,400 0.81% 10,305,320
2015-05-11 2015-05-07 19.600 467,700 +14,500 0.78% 9,166,920
2015-05-08 2015-05-06 22.000 453,200 -7,150 0.76% 9,970,400
2015-05-07 2015-05-05 21.600 460,350 -15,950 0.77% 9,943,560
2015-05-06 2015-05-04 18.600 476,300 -18,350 0.80% 8,859,180
2015-05-05 2015-04-30 14.800 494,650 +14,350 0.83% 7,320,820
2015-05-04 2015-04-29 14.000 480,300 +1,000 0.80% 6,724,200
2015-04-30 2015-04-28 13.600 479,300 +7,500 0.80% 6,518,480
2015-04-29 2015-04-27 12.800 471,800 -3,750 0.79% 6,039,040
2015-04-28 2015-04-24 11.800 475,550 +2,500 0.79% 5,611,490
2015-04-27 2015-04-23 11.200 473,050 +7,350 0.79% 5,298,160
2015-04-24 2015-04-22 10.200 465,700 -50,300 0.78% 4,750,140
2015-04-22 2015-04-20 8.800 516,000 +6,000 0.86% 4,540,800
2015-04-21 2015-04-17 9.400 510,000 +47,300 0.85% 4,794,000
2015-04-16 2015-04-14 8.600 462,700 +1,750 0.77% 3,979,220
2015-04-15 2015-04-13 8.600 460,950 -1,500 0.77% 3,964,170
2015-04-10 2015-04-08 7.200 462,450 -500 0.77% 3,329,640
2015-03-24 2015-03-20 8.000 462,950 -2,500 0.77% 3,703,600
2015-03-23 2015-03-19 8.000 465,450 -250 0.78% 3,723,600
2015-03-20 2015-03-18 8.200 465,700 -1,000 0.78% 3,818,740
2015-03-12 2015-03-10 8.600 466,700 -12,450 0.78% 4,013,620
2015-03-11 2015-03-09 8.800 479,150 +2,450 0.80% 4,216,520
2015-03-09 2015-03-05 9.000 476,700 -8,000 0.80% 4,290,300
2015-02-27 2015-02-25 6.000 484,700 +9,750 0.81% 2,908,200
2015-02-10 2015-02-06 5.800 474,950 -2,500 0.79% 2,754,710
2015-01-21 2015-01-19 6.800 477,450 -3,000 0.80% 3,246,660
2015-01-16 2015-01-14 7.000 480,450 -1,550 0.80% 3,363,150
2015-01-12 2015-01-08 8.400 482,000 +2,500 0.81% 4,048,800
2015-01-07 2015-01-05 7.200 479,500 -2,400 0.80% 3,452,400
2015-01-02 2014-12-29 7.400 481,900 -4,500 0.81% 3,566,060
2014-12-10 2014-12-08 7.600 486,400 +2,500 0.81% 3,696,640
2014-12-08 2014-12-04 8.800 483,900 +10,000 0.81% 4,258,320
2014-12-04 2014-12-02 8.800 473,900 +1,200 0.79% 4,170,320
2014-12-03 2014-12-01 9.000 472,700 -3,500 0.79% 4,254,300
2014-11-25 2014-11-21 9.800 476,200 +8,000 0.80% 4,666,760
2014-11-24 2014-11-20 9.200 468,200 +1,800 0.78% 4,307,440
2014-11-13 2014-11-11 9.200 466,400 -1,000 0.78% 4,290,880
2014-11-07 2014-11-05 9.400 467,400 -1,250 0.78% 4,393,560
2014-10-28 2014-10-24 9.400 468,650 +1,250 0.78% 4,405,310
2014-10-27 2014-10-23 8.800 467,400 -7,450 0.78% 4,113,120
2014-10-24 2014-10-22 9.000 474,850 -650 0.79% 4,273,650
2014-10-23 2014-10-21 8.800 475,500 -6,900 0.79% 4,184,400
2014-10-21 2014-10-17 9.000 482,400 +15,000 0.81% 4,341,600
2014-10-03 2014-09-29 9.600 467,400 -2,450 0.78% 4,487,040
2014-09-29 2014-09-25 10.400 469,850 +1,500 0.79% 4,886,440
2014-09-23 2014-09-19 10.400 468,350 -2,500 0.78% 4,870,840
2014-09-16 2014-09-12 11.400 470,850 +2,500 0.79% 5,367,690
2014-09-11 2014-09-08 9.600 468,350 -6,500 0.78% 4,496,160
2014-08-27 2014-08-25 10.000 474,850 +4,000 0.79% 4,748,500
2014-08-25 2014-08-21 9.800 470,850 -10,000 0.79% 4,614,330
2014-08-20 2014-08-18 9.400 480,850 -80,000 0.80% 4,519,990
2014-08-13 2014-08-11 10.000 560,850 -50,000 0.94% 5,608,500
2014-08-12 2014-08-08 10.200 610,850 -100 1.02% 6,230,670
2014-08-05 2014-08-01 10.800 610,950 -15,000 1.02% 6,598,260
2014-08-04 2014-07-31 11.200 625,950 +10,000 1.05% 7,010,640
2014-08-01 2014-07-30 10.400 615,950 -74,500 1.03% 6,405,880
2014-07-31 2014-07-29 10.600 690,450 -12,700 1.15% 7,318,770
2014-07-30 2014-07-28 11.200 703,150 +5,000 1.18% 7,875,280
2014-07-29 2014-07-25 11.200 698,150 -11,200 1.17% 7,819,280
2014-07-28 2014-07-24 12.000 709,350 -1,750 1.19% 8,512,200
2014-07-25 2014-07-23 12.600 711,100 -2,500 1.19% 8,959,860
2014-07-23 2014-07-21 12.800 713,600 -3,500 1.19% 9,134,080
2014-07-22 2014-07-18 10.800 717,100 +13,800 1.20% 7,744,680
2014-07-21 2014-07-17 11.800 703,300 -6,600 1.18% 8,298,940
2014-07-17 2014-07-15 9.800 709,900 -5,000 1.19% 6,957,020
2014-07-15 2014-07-11 8.800 714,900 +5,000 1.19% 6,291,120
2014-07-11 2014-07-09 8.800 709,900 +10,000 1.19% 6,247,120
2014-06-20 2014-06-18 9.000 699,900 -850 1.17% 6,299,100
2014-06-13 2014-06-11 7.800 700,750 +500 1.17% 5,465,850
2014-05-22 2014-05-20 7.800 700,250 +50 1.17% 5,461,950
2014-04-28 2014-04-24 8.200 700,200 -5,000 1.17% 5,741,640
2014-04-23 2014-04-17 8.600 705,200 -15,000 1.18% 6,064,720
2014-04-09 2014-04-07 8.600 720,200 -3,500 1.20% 6,193,720
2014-04-08 2014-04-04 8.800 723,700 +3,500 1.21% 6,368,560
2014-03-31 2014-03-27 8.800 720,200 +450 1.20% 6,337,760
2014-03-21 2014-03-19 9.400 719,750 +7,100 1.20% 6,765,650
2014-03-19 2014-03-17 8.800 712,650 +1,500 1.19% 6,271,320
2014-03-17 2014-03-13 9.800 711,150 -1,000 1.19% 6,969,270
2014-03-14 2014-03-12 9.200 712,150 -10,500 1.19% 6,551,780
2014-03-11 2014-03-07 8.800 722,650 +3,150 1.21% 6,359,320
2014-03-10 2014-03-06 9.000 719,500 -28,000 1.20% 6,475,500
2014-03-06 2014-03-04 8.200 747,500 +1,000 1.25% 6,129,500
2014-03-05 2014-03-03 8.200 746,500 +2,500 1.25% 6,121,300
2014-03-03 2014-02-27 8.600 744,000 -150 1.24% 6,398,400
2014-02-28 2014-02-26 8.800 744,150 +600 1.24% 6,548,520
2014-02-25 2014-02-21 8.600 743,550 -500 1.24% 6,394,530
2014-02-24 2014-02-20 8.800 744,050 +250 1.24% 6,547,640
2014-02-21 2014-02-19 9.200 743,800 -2,500 1.24% 6,842,960
2014-02-17 2014-02-13 8.400 746,300 +3,500 1.25% 6,268,920
2014-02-13 2014-02-11 9.000 742,800 +7,500 1.24% 6,685,200
2014-02-12 2014-02-10 9.000 735,300 -16,950 1.23% 6,617,700
2014-02-11 2014-02-07 9.000 752,250 +6,200 1.26% 6,770,250
2014-02-10 2014-02-06 9.200 746,050 +18,800 1.25% 6,863,660
2014-02-07 2014-02-05 9.400 727,250 +16,950 1.22% 6,836,150
2014-02-06 2014-02-04 9.400 710,300 -46,650 1.19% 6,676,820
2014-02-05 2014-01-30 9.400 756,950 +20,000 1.27% 7,115,330
2014-02-04 2014-01-28 8.400 736,950 +15,000 1.23% 6,190,380
2014-01-29 2014-01-27 8.200 721,950 -2,500 1.21% 5,919,990
2014-01-28 2014-01-24 9.600 724,450 -18,000 1.21% 6,954,720
2014-01-27 2014-01-23 8.200 742,450 +5,000 1.24% 6,088,090
2014-01-21 2014-01-17 8.000 737,450 -500 1.23% 5,899,600
2014-01-20 2014-01-16 7.800 737,950 -5,000 1.23% 5,756,010
2014-01-14 2014-01-10 7.600 742,950 +5,250 1.24% 5,646,420
2014-01-10 2014-01-08 7.800 737,700 +5,050 1.23% 5,754,060
2014-01-08 2014-01-06 7.000 732,650 +5,000 1.22% 5,128,550
2014-01-07 2014-01-03 7.400 727,650 -9,850 1.22% 5,384,610
2014-01-06 2014-01-02 7.400 737,500 -1,000 1.23% 5,457,500
2014-01-03 2013-12-31 7.400 738,500 -33,000 1.23% 5,464,900
2013-12-30 2013-12-24 7.600 771,500 -3,900 1.29% 5,863,400
2013-12-23 2013-12-19 7.600 775,400 +1,450 1.30% 5,893,040
2013-12-19 2013-12-17 7.800 773,950 -10,000 1.29% 6,036,810
2013-12-16 2013-12-12 8.000 783,950 +2,500 1.31% 6,271,600
2013-12-09 2013-12-05 8.200 781,450 -5,000 1.31% 6,407,890
2013-11-18 2013-11-14 8.000 786,450 +5,500 1.31% 6,291,600
2013-11-15 2013-11-13 7.800 780,950 +2,500 1.31% 6,091,410
2013-11-13 2013-11-11 8.200 778,450 +6,500 1.30% 6,383,290
2013-11-12 2013-11-08 8.200 771,950 +3,000 1.29% 6,329,990
2013-11-11 2013-11-07 9.200 768,950 -11,700 1.29% 7,074,340
2013-10-29 2013-10-25 6.600 780,650 -26,300 1.30% 5,152,290
2013-10-22 2013-10-18 7.000 806,950 -1,500 1.35% 5,648,650
2013-10-21 2013-10-17 6.600 808,450 -2,500 1.35% 5,335,770
2013-10-18 2013-10-16 6.800 810,950 +7,000 1.36% 5,514,460
2013-10-17 2013-10-15 6.800 803,950 +3,000 1.34% 5,466,860
2013-10-09 2013-10-07 6.800 800,950 -10,000 1.34% 5,446,460
2013-10-07 2013-10-03 7.000 810,950 -2,500 1.36% 5,676,650
2013-09-26 2013-09-24 7.400 813,450 -5,000 1.36% 6,019,530
2013-09-24 2013-09-19 7.600 818,450 -2,500 1.37% 6,220,220
2013-09-18 2013-09-16 7.600 820,950 -2,500 1.37% 6,239,220
2013-09-13 2013-09-11 8.200 823,450 +36,500 1.38% 6,752,290
2013-09-09 2013-09-05 7.200 786,950 +11,500 1.32% 5,666,040
2013-09-03 2013-08-30 7.400 775,450 -2,500 1.30% 5,738,330
2013-09-02 2013-08-29 7.400 777,950 -6,000 1.30% 5,756,830
2013-08-30 2013-08-28 8.000 783,950 -2,500 1.31% 6,271,600
2013-08-26 2013-08-22 7.800 786,450 +3,000 1.31% 6,134,310
2013-08-20 2013-08-16 8.400 783,450 +1,500 1.31% 6,580,980
2013-08-15 2013-08-12 8.600 781,950 +4,550 1.31% 6,724,770
2013-08-08 2013-08-06 9.000 777,400 -2,500 1.30% 6,996,600
2013-08-07 2013-08-05 9.200 779,900 +1,500 1.30% 7,175,080
2013-08-05 2013-08-01 9.600 778,400 -10,500 1.30% 7,472,640
2013-08-01 2013-07-30 8.800 788,900 -3,250 1.32% 6,942,320
2013-07-30 2013-07-26 10.200 792,150 -7,900 1.32% 8,079,930
2013-07-29 2013-07-25 10.000 800,050 +5,500 1.34% 8,000,500
2013-07-26 2013-07-24 10.000 794,550 +5,500 1.33% 7,945,500
2013-07-24 2013-07-22 10.200 789,050 -250 1.32% 8,048,310
2013-07-23 2013-07-19 10.800 789,300 +5,000 1.32% 8,524,440
2013-07-22 2013-07-18 10.400 784,300 +12,000 1.31% 8,156,720
2013-07-19 2013-07-17 10.000 772,300 +5,500 1.29% 7,723,000
2013-07-18 2013-07-16 8.000 766,800 -10,000 1.28% 6,134,400
2013-07-11 2013-07-09 4.800 776,800 -2,800 1.30% 3,728,640
2013-07-05 2013-07-03 5.200 779,600 -2,500 1.30% 4,053,920
2013-06-27 2013-06-25 5.000 782,100 -5,000 1.31% 3,910,500
2013-06-17 2013-06-13 5.800 787,100 +30,000 1.32% 4,565,180
2013-06-14 2013-06-11 5.400 757,100 +90,000 1.27% 4,088,340
2013-06-05 2013-06-03 5.600 667,100 -8,000 1.11% 3,735,760
2013-06-04 2013-05-31 5.200 675,100 -1,000 1.13% 3,510,520
2013-05-31 2013-05-29 5.400 676,100 -7,000 1.13% 3,650,940
2013-05-27 2013-05-23 5.200 683,100 -5,000 1.14% 3,552,120
2013-05-24 2013-05-22 5.600 688,100 -2,500 1.15% 3,853,360
2013-05-22 2013-05-20 5.800 690,600 +10,000 1.15% 4,005,480
2013-05-15 2013-05-13 5.800 680,600 -7,500 1.14% 3,947,480
2013-05-08 2013-05-06 6.000 688,100 -3,000 1.15% 4,128,600
2013-05-07 2013-05-03 5.800 691,100 -8,000 1.16% 4,008,380
2013-04-19 2013-04-17 5.800 699,100 +1,800 1.17% 4,054,780
2013-04-16 2013-04-12 5.800 697,300 -500 1.17% 4,044,340
2013-04-15 2013-04-11 5.800 697,800 -1,000 1.17% 4,047,240
2013-04-11 2013-04-09 6.200 698,800 -46,950 1.17% 4,332,560
2013-03-15 2013-03-13 8.400 745,750 -350 1.25% 6,264,300
2013-03-12 2013-03-08 9.400 746,100 -8,400 1.25% 7,013,340
2013-03-11 2013-03-07 8.400 754,500 +8,750 1.26% 6,337,800
2013-03-08 2013-03-06 7.800 745,750 -5,000 1.25% 5,816,850
2013-03-07 2013-03-05 8.800 750,750 -1,000 1.25% 6,606,600
2013-03-06 2013-03-04 10.000 751,750 -650 1.26% 7,517,500
2012-12-19 2012-12-17 14.000 752,400 -1,500 1.26% 10,533,600
2012-03-14 2012-03-12 14.000 753,900 +4,900 1.26% 10,554,600
2012-03-13 2012-03-09 14.000 749,000 -500 1.25% 10,486,000
2012-03-09 2012-03-07 14.200 749,500 -5,000 1.25% 10,642,900
2012-03-07 2012-03-05 14.600 754,500 +1,500 1.26% 11,015,700
2012-03-02 2012-02-29 15.200 753,000 +1,250 1.26% 11,445,600
2012-02-29 2012-02-27 15.400 751,750 +1,650 1.26% 11,576,950
2012-02-28 2012-02-24 15.000 750,100 +1,850 1.25% 11,251,500
2012-02-21 2012-02-17 15.400 748,250 -1,000 1.25% 11,523,050
2012-02-17 2012-02-15 15.800 749,250 -1,000 1.25% 11,838,150
2012-02-16 2012-02-14 15.600 750,250 -800 1.25% 11,703,900
2012-02-14 2012-02-10 16.400 751,050 -2,750 1.26% 12,317,220
2012-02-13 2012-02-09 16.200 753,800 +1,250 1.26% 12,211,560
2012-02-06 2012-02-02 16.800 752,550 +350 1.26% 12,642,840
2012-02-03 2012-02-01 15.400 752,200 -28,000 1.26% 11,583,880
2012-02-02 2012-01-31 15.600 780,200 -2,400 1.30% 12,171,120
2012-02-01 2012-01-30 15.800 782,600 -1,000 1.31% 12,365,080
2012-01-31 2012-01-27 16.000 783,600 -2,450 1.31% 12,537,600
2012-01-18 2012-01-16 16.800 786,050 -1,000 1.34% 13,205,640
2012-01-16 2012-01-12 16.600 787,050 -5,000 1.34% 13,065,030
2012-01-11 2012-01-09 16.000 792,050 -25,000 1.35% 12,672,800
2012-01-05 2012-01-03 16.400 817,050 -1,500 1.39% 13,399,620
2011-12-19 2011-12-15 18.000 818,550 -500 1.39% 14,733,900
2011-12-14 2011-12-12 18.400 819,050 -500 1.39% 15,070,520
2011-12-12 2011-12-08 18.200 819,550 -550 1.39% 14,915,810
2011-12-06 2011-12-02 19.400 820,100 -950 1.40% 15,909,940
2011-12-02 2011-11-30 19.600 821,050 +1,400 1.40% 16,092,580
2011-11-25 2011-11-23 18.000 819,650 -4,000 1.39% 14,753,700
2011-11-16 2011-11-14 18.800 823,650 -1,000 1.40% 15,484,620
2011-11-14 2011-11-10 18.800 824,650 -1,000 1.40% 15,503,420
2011-11-11 2011-11-09 20.800 825,650 -5,150 1.40% 17,173,520
2011-11-10 2011-11-08 20.400 830,800 -4,000 1.41% 16,948,320
2011-11-09 2011-11-07 20.600 834,800 +5,500 1.42% 17,196,880
2011-11-08 2011-11-04 20.200 829,300 -500 1.41% 16,751,860
2011-11-01 2011-10-28 18.000 829,800 +5,000 1.46% 14,936,400
2011-10-31 2011-10-27 17.400 824,800 -3,350 1.45% 14,351,520
2011-10-27 2011-10-25 16.400 828,150 -500 1.46% 13,581,660
2011-10-26 2011-10-24 16.000 828,650 +7,000 1.46% 13,258,400
2011-10-25 2011-10-21 15.000 821,650 +850 1.44% 12,324,750
2011-10-24 2011-10-20 15.600 820,800 -1,850 1.44% 12,804,480
2011-10-19 2011-10-17 17.200 822,650 +150 1.45% 14,149,580
2011-10-17 2011-10-13 17.000 822,500 +650 1.45% 13,982,500
2011-10-13 2011-10-11 17.000 821,850 -7,750 1.44% 13,971,450
2011-10-12 2011-10-10 13.000 829,600 +250 1.46% 10,784,800
2011-10-11 2011-10-07 12.600 829,350 +400 1.46% 10,449,810
2011-10-10 2011-10-06 12.600 828,950 +15,000 1.46% 10,444,770
2011-10-07 2011-10-04 12.000 813,950 +1,750 1.43% 9,767,400
2011-10-03 2011-09-28 16.000 812,200 -50 1.43% 12,995,200
2011-09-30 2011-09-27 16.000 812,250 -2,300 1.43% 12,996,000
2011-09-28 2011-09-26 15.600 814,550 +12,500 1.43% 12,706,980
2011-09-27 2011-09-23 16.000 802,050 -1,000 1.41% 12,832,800
2011-09-26 2011-09-22 16.800 803,050 -7,750 1.41% 13,491,240
2011-09-22 2011-09-20 18.400 810,800 -3,950 1.42% 14,918,720
2011-09-20 2011-09-16 20.600 814,750 -5,000 1.43% 16,783,850
2011-09-15 2011-09-12 19.000 819,750 +500 1.44% 15,575,250
2011-09-14 2011-09-09 20.000 819,250 +500 1.44% 16,385,000
2011-09-12 2011-09-08 20.800 818,750 +2,500 1.44% 17,030,000
2011-09-09 2011-09-07 20.800 816,250 +7,500 1.43% 16,978,000
2011-09-08 2011-09-06 21.200 808,750 +10,000 1.42% 17,145,500
2011-09-07 2011-09-05 21.400 798,750 -6,000 1.40% 17,093,250
2011-09-06 2011-09-02 22.400 804,750 +1,500 1.41% 18,026,400
2011-09-05 2011-09-01 23.000 803,250 -19,000 1.41% 18,474,750
2011-09-02 2011-08-31 24.200 822,250 -12,250 1.44% 19,898,450
2011-08-30 2011-08-26 19.000 834,500 -1,000 1.47% 15,855,500
2011-08-22 2011-08-18 19.400 835,500 -500 1.47% 16,208,700
2011-08-16 2011-08-12 19.200 836,000 +44,750 1.47% 16,051,200
2011-08-15 2011-08-11 18.800 791,250 -500 1.39% 14,875,500
2011-08-12 2011-08-10 19.800 791,750 +750 1.39% 15,676,650
2011-08-11 2011-08-09 19.000 791,000 -4,500 1.39% 15,029,000
2011-08-10 2011-08-08 20.400 795,500 -1,500 1.40% 16,228,200
2011-08-09 2011-08-05 21.200 797,000 -11,000 1.40% 16,896,400
2011-08-08 2011-08-04 22.600 808,000 +850 1.42% 18,260,800
2011-08-04 2011-08-02 22.800 807,150 -2,600 1.42% 18,403,020
2011-08-03 2011-08-01 23.400 809,750 -200 1.42% 18,948,150
2011-08-01 2011-07-28 24.000 809,950 +2,750 1.42% 19,438,800
2011-07-29 2011-07-27 24.400 807,200 +42,650 1.42% 19,695,680
2011-07-27 2011-07-25 24.000 764,550 +1,000 1.34% 18,349,200
2011-07-26 2011-07-22 24.600 763,550 +14,750 1.34% 18,783,330
2011-07-25 2011-07-21 24.000 748,800 -2,500 1.32% 17,971,200
2011-07-22 2011-07-20 23.800 751,300 -800 1.32% 17,880,940
2011-07-21 2011-07-19 24.000 752,100 +500 1.32% 18,050,400
2011-07-20 2011-07-18 25.200 751,600 -1,650 1.48% 18,940,320
2011-07-19 2011-07-15 25.200 753,250 -2,500 1.48% 18,981,900
2011-07-18 2011-07-14 24.400 755,750 -6,500 1.48% 18,440,300
2011-07-14 2011-07-12 25.200 762,250 -600 1.50% 19,208,700
2011-07-13 2011-07-11 26.400 762,850 +750 1.50% 20,139,240
2011-07-12 2011-07-08 27.200 762,100 +300 1.50% 20,729,120
2011-07-11 2011-07-07 27.600 761,800 +11,700 1.50% 21,025,680
2011-07-07 2011-07-05 27.200 750,100 -5,850 1.47% 20,402,720
2011-07-06 2011-07-04 28.000 755,950 +850 1.48% 21,166,600
2011-07-05 2011-06-30 28.000 755,100 +1,000 1.48% 21,142,800
2011-07-04 2011-06-29 27.800 754,100 +500 1.48% 20,963,980
2011-06-30 2011-06-28 27.800 753,600 +2,500 1.48% 20,950,080
2011-06-29 2011-06-27 27.000 751,100 +1,500 1.48% 20,279,700
2011-06-28 2011-06-24 28.000 749,600 -100 1.47% 20,988,800
2011-06-27 2011-06-23 27.600 749,700 +2,000 1.47% 20,691,720
2011-06-24 2011-06-22 28.000 747,700 -1,100 1.47% 20,935,600
2011-06-23 2011-06-21 27.800 748,800 -1,200 1.47% 20,816,640
2011-06-22 2011-06-20 27.600 750,000 -400 1.47% 20,700,000
2011-06-21 2011-06-17 27.600 750,400 -250 1.47% 20,711,040
2011-06-20 2011-06-16 27.800 750,650 +6,100 1.47% 20,868,070
2011-06-17 2011-06-15 28.200 744,550 +900 1.46% 20,996,310
2011-06-16 2011-06-14 28.200 743,650 +950 1.46% 20,970,930
2011-06-15 2011-06-13 29.400 742,700 +3,650 1.46% 21,835,380
2011-06-14 2011-06-10 29.800 739,050 +350 1.45% 22,023,690
2011-06-10 2011-06-08 30.400 738,700 +1,000 1.45% 22,456,480
2011-06-09 2011-06-07 31.400 737,700 +500 1.45% 23,163,780
2011-06-08 2011-06-03 31.000 737,200 -750 1.45% 22,853,200
2011-06-07 2011-06-02 31.200 737,950 -750 1.45% 23,024,040
2011-06-02 2011-05-31 32.200 738,700 +2,000 1.45% 23,786,140
2011-06-01 2011-05-30 32.400 736,700 -250 1.45% 23,869,080
2011-05-31 2011-05-27 33.000 736,950 -750 1.45% 24,319,350
2011-05-30 2011-05-26 30.600 737,700 +3,100 1.45% 22,573,620
2011-05-27 2011-05-25 31.400 734,600 +3,500 1.44% 23,066,440
2011-05-26 2011-05-24 36.400 731,100 -3,350 1.44% 26,612,040
2011-05-25 2011-05-23 28.200 734,450 +6,700 1.44% 20,711,490
2011-05-24 2011-05-20 28.600 727,750 +1,950 1.43% 20,813,650
2011-05-23 2011-05-19 29.400 725,800 +8,850 1.43% 21,338,520
2011-05-20 2011-05-18 30.400 716,950 -350 1.41% 21,795,280
2011-05-19 2011-05-17 30.400 717,300 +3,275 1.41% 21,805,920
2011-05-18 2011-05-16 31.400 714,025 +18,450 1.40% 22,420,385
2011-05-17 2011-05-13 31.800 695,575 -625 1.37% 22,119,285
2011-05-16 2011-05-12 31.600 696,200 -1,500 1.37% 21,999,920
2011-05-13 2011-05-11 32.600 697,700 -4,000 1.37% 22,745,020
2011-05-12 2011-05-09 32.200 701,700 -2,100 1.38% 22,594,740
2011-05-11 2011-05-06 33.000 703,800 -1,500 1.38% 23,225,400
2011-05-09 2011-05-05 34.000 705,300 +1,200 1.39% 23,980,200
2011-05-06 2011-05-04 34.000 704,100 +500 1.38% 23,939,400
2011-05-05 2011-05-03 33.400 703,600 -9,700 1.38% 23,500,240
2011-05-04 2011-04-29 34.200 713,300 +1,800 1.40% 24,394,860
2011-05-03 2011-04-28 34.200 711,500 -1,750 1.40% 24,333,300
2011-04-29 2011-04-27 35.000 713,250 -3,200 1.40% 24,963,750
2011-04-28 2011-04-26 36.200 716,450 +11,500 1.41% 25,935,490
2011-04-27 2011-04-21 35.800 704,950 -7,000 1.38% 25,237,210
2011-04-26 2011-04-20 36.800 711,950 +7,250 1.40% 26,199,760
2011-04-21 2011-04-19 35.200 704,700 +8,050 1.38% 24,805,440
2011-04-20 2011-04-18 38.200 696,650 +8,850 1.37% 26,612,030
2011-04-19 2011-04-15 39.800 687,800 +8,200 1.35% 27,374,440
2011-04-18 2011-04-14 41.200 679,600 +9,250 1.33% 27,999,520
2011-04-15 2011-04-13 41.400 670,350 -29,350 1.32% 27,752,490
2011-04-14 2011-04-12 41.800 699,700 +5,700 1.46% 29,247,460
2011-04-13 2011-04-11 40.200 694,000 +34,000 1.45% 27,898,800
2011-04-12 2011-04-08 41.800 660,000 -50,250 1.38% 27,588,000
2011-04-11 2011-04-07 35.800 710,250 +77,400 1.48% 25,426,950
2011-04-08 2011-04-06 28.400 632,850 -2,750 1.32% 17,972,940
2011-04-07 2011-04-04 28.000 635,600 +8,500 1.33% 17,796,800
2011-04-06 2011-04-01 28.800 627,100 +25,500 1.31% 18,060,480
2011-04-04 2011-03-31 32.000 601,600 +35,850 1.26% 19,251,200
2011-04-01 2011-03-30 35.400 565,750 -49,650 1.18% 20,027,550
2011-03-31 2011-03-29 38.000 615,400 +11,700 1.28% 23,385,200
2011-03-30 2011-03-28 40.200 603,700 +11,900 1.26% 24,268,740
2011-03-29 2011-03-25 41.800 591,800 +46,000 1.24% 24,737,240
2011-03-28 2011-03-24 41.400 545,800 -29,500 1.14% 22,596,120
2011-03-25 2011-03-23 42.800 575,300 +33,150 1.20% 24,622,840
2011-03-24 2011-03-22 42.200 542,150 +37,000 1.13% 22,878,730
2011-03-23 2011-03-21 43.400 505,150 -11,250 1.05% 21,923,510
2011-03-22 2011-03-18 45.400 516,400 +2,000 1.08% 23,444,560
2011-03-21 2011-03-17 47.600 514,400 +15,400 1.07% 24,485,440
2011-03-18 2011-03-16 49.800 499,000 -12,350 1.04% 24,850,200
2011-03-17 2011-03-15 48.000 511,350 -1,500 1.07% 24,544,800
2011-03-15 2011-03-11 51.000 512,850 +28,800 1.07% 26,155,350
2011-03-14 2011-03-10 50.000 484,050 -26,600 1.01% 24,202,500
2011-03-11 2011-03-09 53.000 510,650 -5,100 1.07% 27,064,450
2011-03-10 2011-03-08 55.000 515,750 +5,450 1.08% 28,366,250
2011-03-09 2011-03-07 56.000 510,300 +1,300 1.07% 28,576,800
2011-03-08 2011-03-04 51.000 509,000 +14,975 1.06% 25,959,000
2011-03-07 2011-03-03 50.000 494,025 +1,350 1.03% 24,701,250
2011-03-04 2011-03-02 48.200 492,675 -27,650 1.03% 23,746,935
2011-03-03 2011-03-01 49.400 520,325 +4,875 1.09% 25,704,055
2011-03-02 2011-02-28 49.400 515,450 -6,200 1.08% 25,463,230
2011-03-01 2011-02-25 51.000 521,650 +29,750 1.09% 26,604,150
2011-02-28 2011-02-24 46.400 491,900 -19,600 1.03% 22,824,160
2011-02-25 2011-02-23 50.000 511,500 +7,500 1.07% 25,575,000
2011-02-24 2011-02-22 51.000 504,000 +24,250 1.05% 25,704,000
2011-02-23 2011-02-21 52.000 479,750 -26,700 1.00% 24,947,000
2011-02-22 2011-02-18 53.000 506,450 -400 1.06% 26,841,850
2011-02-21 2011-02-17 54.000 506,850 +600 1.06% 27,369,900
2011-02-18 2011-02-16 53.000 506,250 +22,200 1.06% 26,831,250
2011-02-17 2011-02-15 55.000 484,050 -22,600 1.01% 26,622,750
2011-02-16 2011-02-14 57.000 506,650 -1,650 1.06% 28,879,050
2011-02-14 2011-02-10 57.000 508,300 +2,400 1.06% 28,973,100
2011-02-11 2011-02-09 59.000 505,900 +16,500 1.06% 29,848,100
2011-02-10 2011-02-08 56.000 489,400 -30,550 1.02% 27,406,400
2011-02-09 2011-02-07 65.000 519,950 -5,050 1.09% 33,796,750
2011-02-08 2011-02-02 54.000 525,000 -1,300 1.10% 28,350,000
2011-02-07 2011-01-31 55.000 526,300 +8,250 1.10% 28,946,500
2011-02-01 2011-01-28 52.000 518,050 +21,350 1.08% 26,938,600
2011-01-31 2011-01-27 58.000 496,700 -21,250 1.04% 28,808,600
2011-01-28 2011-01-26 64.000 517,950 +700 1.08% 33,148,800
2011-01-27 2011-01-25 65.000 517,250 +1,000 1.08% 33,621,250
2011-01-26 2011-01-24 64.000 516,250 +16,100 1.08% 33,040,000
2011-01-25 2011-01-21 67.000 500,150 -9,400 1.04% 33,510,050
2011-01-24 2011-01-20 63.000 509,550 -15,750 1.06% 32,101,650
2011-01-21 2011-01-19 66.000 525,300 +500 1.10% 34,669,800
2011-01-20 2011-01-18 66.000 524,800 +3,750 1.10% 34,636,800
2011-01-19 2011-01-17 67.000 521,050 +26,300 1.09% 34,910,350
2011-01-18 2011-01-14 65.000 494,750 -4,750 1.03% 32,158,750
2011-01-17 2011-01-13 63.000 499,500 -9,250 1.15% 31,468,500
2011-01-14 2011-01-12 65.000 508,750 -10,850 1.17% 33,068,750
2011-01-13 2011-01-11 64.000 519,600 +4,750 1.20% 33,254,400
2011-01-12 2011-01-10 70.000 514,850 -47,300 1.19% 36,039,500
2011-01-11 2011-01-07 63.000 562,150 +37,050 1.29% 35,415,450
2011-01-10 2011-01-06 42.600 525,100 +29,300 1.21% 22,369,260
2011-01-07 2011-01-05 41.200 495,800 +16,000 1.14% 20,426,960
2011-01-06 2011-01-04 42.800 479,800 +4,700 1.11% 20,535,440
2011-01-05 2011-01-03 46.000 475,100 -1,000 1.09% 21,854,600
2011-01-04 2010-12-31 48.000 476,100 +1,000 1.10% 22,852,800
2011-01-03 2010-12-29 44.000 475,100 +500 1.09% 20,904,400
2010-12-30 2010-12-28 48.400 474,600 +500 1.09% 22,970,640
2010-12-29 2010-12-24 51.000 474,100 +1,950 1.09% 24,179,100
2010-12-28 2010-12-22 52.000 472,150 -55,000 1.09% 24,551,800
2010-12-22 2010-12-20 53.000 527,150 +5,450 1.21% 27,938,950
2010-12-21 2010-12-17 55.000 521,700 +35,800 1.20% 28,693,500
2010-12-20 2010-12-16 57.000 485,900 -500 1.12% 27,696,300
2010-12-17 2010-12-15 55.000 486,400 -2,550 1.12% 26,752,000
2010-12-16 2010-12-14 55.000 488,950 +550 1.13% 26,892,250
2010-12-15 2010-12-13 54.000 488,400 +26,500 1.12% 26,373,600
2010-12-14 2010-12-10 59.000 461,900 -7,450 1.06% 27,252,100
2010-12-13 2010-12-09 60.000 469,350 +200 1.08% 28,161,000
2010-12-08 2010-12-06 61.000 469,150 +4,900 1.08% 28,618,150
2010-12-07 2010-12-03 61.000 464,250 +4,400 1.07% 28,319,250
2010-12-06 2010-12-02 60.000 459,850 -5,000 1.06% 27,591,000
2010-12-03 2010-12-01 61.000 464,850 +2,000 1.07% 28,355,850
2010-12-02 2010-11-30 61.000 462,850 -300 1.07% 28,233,850
2010-12-01 2010-11-29 60.000 463,150 +400 1.07% 27,789,000
2010-11-30 2010-11-26 61.000 462,750 +2,400 1.07% 28,227,750
2010-11-29 2010-11-25 65.000 460,350 +2,600 1.06% 29,922,750
2010-11-26 2010-11-24 67.000 457,750 -24,150 1.05% 30,669,250
2010-11-25 2010-11-23 66.000 481,900 -3,300 1.11% 31,805,400
2010-11-24 2010-11-22 67.000 485,200 +17,350 1.12% 32,508,400
2010-11-23 2010-11-19 71.000 467,850 +23,650 1.08% 33,217,350
2010-11-22 2010-11-18 72.000 444,200 -23,000 1.02% 31,982,400
2010-11-19 2010-11-17 72.000 467,200 -100 1.08% 33,638,400
2010-11-18 2010-11-16 79.000 467,300 +19,700 1.08% 36,916,700
2010-11-17 2010-11-15 79.000 447,600 +24,300 1.03% 35,360,400
2010-11-16 2010-11-12 79.000 423,300 -3,450 0.98% 33,440,700
2010-11-15 2010-11-11 77.000 426,750 -8,200 0.98% 32,859,750
2010-11-12 2010-11-10 74.000 434,950 -4,750 1.00% 32,186,300
2010-11-11 2010-11-09 73.000 439,700 +14,000 1.01% 32,098,100
2010-11-10 2010-11-08 77.000 425,700 +15,900 0.98% 32,778,900
2010-11-09 2010-11-05 73.000 409,800 +2,200 0.94% 29,915,400
2010-11-08 2010-11-04 79.000 407,600 +5,200 0.94% 32,200,400
2010-11-05 2010-11-03 82.000 402,400 +500 0.93% 32,996,800
2010-11-04 2010-11-02 79.000 401,900 +7,900 0.93% 31,750,100
2010-11-03 2010-11-01 83.000 394,000 +4,600 0.91% 32,702,000
2010-11-02 2010-10-29 83.000 389,400 -1,000 0.95% 32,320,200
2010-11-01 2010-10-28 86.000 390,400 +500 0.95% 33,574,400
2010-10-29 2010-10-27 89.000 389,900 +350 0.95% 34,701,100
2010-10-28 2010-10-26 92.000 389,550 +5,250 0.95% 35,838,600
2010-10-27 2010-10-25 90.000 384,300 +50 0.94% 34,587,000
2010-10-26 2010-10-22 88.000 384,250 +11,950 0.94% 33,814,000
2010-10-25 2010-10-21 86.000 372,300 -14,900 0.91% 32,017,800
2010-10-22 2010-10-20 82.000 387,200 -15,700 0.95% 31,750,400
2010-10-21 2010-10-19 85.000 402,900 +750 0.98% 34,246,500
2010-10-20 2010-10-18 83.000 402,150 -450 0.98% 33,378,450
2010-10-19 2010-10-15 86.000 402,600 +250 0.98% 34,623,600
2010-10-18 2010-10-14 85.000 402,350 -14,550 0.98% 34,199,750
2010-10-15 2010-10-13 90.000 416,900 +9,750 1.02% 37,521,000
2010-10-14 2010-10-12 88.000 407,150 +10,250 1.13% 35,829,200
2010-10-13 2010-10-11 93.000 396,900 +8,150 1.11% 36,911,700
2010-10-07 2010-10-05 96.000 388,750 +9,750 1.08% 37,320,000
2010-10-06 2010-10-04 84.000 379,000 +9,150 1.06% 31,836,000
2010-10-05 2010-09-30 84.000 369,850 +5,000 1.03% 31,067,400
2010-10-04 2010-09-29 83.000 364,850 -200 1.02% 30,282,550
2010-09-30 2010-09-28 82.000 365,050 -1,000 1.02% 29,934,100
2010-09-29 2010-09-27 86.000 366,050 -650 1.02% 31,480,300
2010-09-28 2010-09-24 89.000 366,700 -9,150 1.02% 32,636,300
2010-09-27 2010-09-22 89.000 375,850 -6,050 1.05% 33,450,650
2010-09-24 2010-09-21 88.000 381,900 +18,850 1.06% 33,607,200
2010-09-22 2010-09-20 84.000 363,050 +200 1.01% 30,496,200
2010-09-21 2010-09-17 84.000 362,850 -4,500 1.01% 30,479,400
2010-09-20 2010-09-16 78.000 367,350 +2,350 1.02% 28,653,300
2010-09-17 2010-09-15 77.000 365,000 +200 1.02% 28,105,000
2010-09-16 2010-09-14 78.000 364,800 -560 1.02% 28,454,400
2010-09-13 2010-09-09 80.000 365,360 +500 1.02% 29,228,800
2010-09-10 2010-09-08 78.000 364,860 +1,000 1.02% 28,459,080
2010-09-08 2010-09-06 79.000 363,860 -200 1.01% 28,744,940
2010-09-07 2010-09-03 79.000 364,060 +500 1.01% 28,760,740
2010-09-02 2010-08-31 80.000 363,560 -3,500 1.01% 29,084,800
2010-08-27 2010-08-25 80.000 367,060 +500 1.02% 29,364,800
2010-08-26 2010-08-24 81.000 366,560 +250 1.02% 29,691,360
2010-08-25 2010-08-23 83.000 366,310 +1,600 1.02% 30,403,730
2010-08-24 2010-08-20 80.000 364,710 +650 1.02% 29,176,800
2010-08-23 2010-08-19 84.000 364,060 -750 1.01% 30,581,040
2010-08-19 2010-08-17 86.000 364,810 +450 1.02% 31,373,660
2010-08-18 2010-08-16 86.000 364,360 +300 1.01% 31,334,960
2010-08-16 2010-08-12 88.000 364,060 -150 1.01% 32,037,280
2010-08-13 2010-08-11 89.000 364,210 -6,050 1.01% 32,414,690
2010-08-12 2010-08-10 92.000 370,260 -1,400 1.03% 34,063,920
2010-08-11 2010-08-09 89.000 371,660 +1,900 1.03% 33,077,740
2010-08-10 2010-08-06 90.000 369,760 +4,750 1.03% 33,278,400
2010-08-09 2010-08-05 90.000 365,010 +500 1.02% 32,850,900
2010-08-06 2010-08-04 89.000 364,510 -200 1.01% 32,441,390
2010-08-05 2010-08-03 90.000 364,710 -250 1.02% 32,823,900
2010-08-03 2010-07-30 90.000 364,960 +6,250 1.02% 32,846,400
2010-08-02 2010-07-29 90.000 358,710 +2,250 1.00% 32,283,900
2010-07-30 2010-07-28 82.000 356,460 +2,350 0.99% 29,229,720
2010-07-29 2010-07-27 82.000 354,110 -650 0.99% 29,037,020
2010-07-28 2010-07-26 84.000 354,760 -7,200 0.99% 29,799,840
2010-07-27 2010-07-23 79.000 361,960 +500 1.01% 28,594,840
2010-07-26 2010-07-22 75.000 361,460 -200 1.01% 27,109,500
2010-07-23 2010-07-21 70.000 361,660 -250 1.01% 25,316,200
2010-07-22 2010-07-20 65.000 361,910 +3,650 1.01% 23,524,150
2010-07-21 2010-07-19 68.000 358,260 +2,000 1.00% 24,361,680
2010-07-20 2010-07-16 72.000 356,260 +500 0.99% 25,650,720
2010-07-16 2010-07-14 75.000 355,760 +6,750 0.99% 26,682,000
2010-07-15 2010-07-13 75.000 349,010 -400 0.97% 26,175,750
2010-07-14 2010-07-12 75.000 349,410 -100 0.97% 26,205,750
2010-07-12 2010-07-08 74.000 349,510 +500 1.11% 25,863,740
2010-07-09 2010-07-07 76.000 349,010 +750 1.11% 26,524,760
2010-07-08 2010-07-06 76.000 348,260 -500 1.11% 26,467,760
2010-07-07 2010-07-05 72.000 348,760 +3,500 1.11% 25,110,720
2010-07-06 2010-07-02 76.000 345,260 -1,000 1.10% 26,239,760
2010-07-02 2010-06-29 84.000 346,260 +3,600 1.10% 29,085,840
2010-06-30 2010-06-28 86.000 342,660 +11,500 1.09% 29,468,760
2010-06-29 2010-06-25 87.000 331,160 +7,450 1.05% 28,810,920
2010-06-28 2010-06-24 87.000 323,710 -750 1.03% 28,162,770
2010-06-25 2010-06-23 87.000 324,460 -350 1.03% 28,228,020
2010-06-24 2010-06-22 90.000 324,810 -4,750 1.03% 29,232,900
2010-06-23 2010-06-21 89.000 329,560 +1,650 1.05% 29,330,840
2010-06-22 2010-06-18 89.000 327,910 +5,000 1.04% 29,183,990
2010-06-21 2010-06-17 90.000 322,910 +5,000 1.03% 29,061,900
2010-06-18 2010-06-15 90.000 317,910 +7,150 1.01% 28,611,900
2010-06-17 2010-06-14 92.000 310,760 +4,350 0.99% 28,589,920
2010-06-15 2010-06-11 92.000 306,410 +10,250 0.98% 28,189,720
2010-06-14 2010-06-10 94.000 296,160 -1,400 0.94% 27,839,040
2010-06-11 2010-06-09 91.000 297,560 +900 0.95% 27,077,960
2010-06-10 2010-06-08 93.000 296,660 +6,650 0.94% 27,589,380
2010-06-09 2010-06-07 95.000 290,010 +2,250 0.92% 27,550,950
2010-06-08 2010-06-04 96.000 287,760 +1,950 0.92% 27,624,960
2010-06-07 2010-06-03 86.000 285,810 +500 0.91% 24,579,660
2010-06-04 2010-06-02 87.000 285,310 -250 0.91% 24,821,970
2010-06-03 2010-06-01 86.000 285,560 -700 0.91% 24,558,160
2010-06-02 2010-05-31 89.000 286,260 +800 0.91% 25,477,140
2010-06-01 2010-05-28 88.000 285,460 +900 0.91% 25,120,480
2010-05-31 2010-05-27 85.000 284,560 -750 0.91% 24,187,600
2010-05-28 2010-05-26 80.000 285,310 -3,750 0.91% 22,824,800
2010-05-27 2010-05-25 86.000 289,060 -2,200 0.92% 24,859,160
2010-05-26 2010-05-24 90.000 291,260 +10,000 0.93% 26,213,400
2010-05-25 2010-05-20 86.000 281,260 -12,100 0.90% 24,188,360
2010-05-24 2010-05-19 93.000 293,360 -2,500 0.93% 27,282,480
2010-05-20 2010-05-18 94.000 295,860 +550 0.94% 27,810,840
2010-05-19 2010-05-17 94.000 295,310 +1,450 0.94% 27,759,140
2010-05-18 2010-05-14 97.000 293,860 -400 0.94% 28,504,420
2010-05-17 2010-05-13 97.000 294,260 +500 0.94% 28,543,220
2010-05-14 2010-05-12 97.000 293,760 +100 0.94% 28,494,720
2010-05-12 2010-05-10 99.000 293,660 -500 0.93% 29,072,340
2010-05-11 2010-05-07 99.000 294,160 +3,000 0.94% 29,121,840
2010-05-10 2010-05-06 93.000 291,160 -850 0.93% 27,077,880
2010-05-07 2010-05-05 102.000 292,010 +500 0.93% 29,785,020
2010-05-05 2010-05-03 102.000 291,510 -200 0.93% 29,734,020
2010-05-04 2010-04-30 108.000 291,710 +1,500 0.93% 31,504,680
2010-05-03 2010-04-29 106.000 290,210 +4,400 0.92% 30,762,260
2010-04-30 2010-04-28 104.000 285,810 -500 0.91% 29,724,240
2010-04-29 2010-04-27 108.000 286,310 -2,650 0.91% 30,921,480
2010-04-28 2010-04-26 106.000 288,960 +400 0.92% 30,629,760
2010-04-27 2010-04-23 110.000 288,560 -3,600 0.92% 31,741,600
2010-04-26 2010-04-22 102.000 292,160 -1,500 0.93% 29,800,320
2010-04-22 2010-04-20 102.000 293,660 -6,450 0.93% 29,953,320
2010-04-21 2010-04-19 100.000 300,110 +4,750 0.96% 30,011,000
2010-04-20 2010-04-16 104.000 295,360 -750 0.94% 30,717,440
2010-04-16 2010-04-14 104.000 296,110 +1,050 0.94% 30,795,440
2010-04-15 2010-04-13 108.000 295,060 +4,850 0.94% 31,866,480
2010-04-14 2010-04-12 106.000 290,210 -3,250 0.92% 30,762,260
2010-04-13 2010-04-09 106.000 293,460 +3,800 0.93% 31,106,760
2010-04-12 2010-04-08 108.000 289,660 -4,850 0.92% 31,283,280
2010-04-09 2010-04-07 106.000 294,510 +900 0.94% 31,218,060
2010-04-08 2010-04-01 108.000 293,610 -950 0.93% 31,709,880
2010-04-07 2010-03-31 110.000 294,560 -6,750 0.94% 32,401,600
2010-04-01 2010-03-30 106.000 301,310 -300 0.96% 31,938,860
2010-03-31 2010-03-29 110.000 301,610 -11,300 0.96% 33,177,100
2010-03-30 2010-03-26 108.000 312,910 +2,200 1.00% 33,794,280
2010-03-29 2010-03-25 104.000 310,710 +15,250 0.99% 32,313,840
2010-03-26 2010-03-24 106.000 295,460 -10,500 0.94% 31,318,760
2010-03-25 2010-03-23 104.000 305,960 +1,200 0.97% 31,819,840
2010-03-24 2010-03-22 108.000 304,760 +13,350 0.97% 32,914,080
2010-03-23 2010-03-19 114.000 291,410 -17,700 0.93% 33,220,740
2010-03-22 2010-03-18 106.000 309,110 +4,600 0.98% 32,765,660
2010-03-19 2010-03-17 100.000 304,510 +52,100 0.97% 30,451,000
2010-03-18 2010-03-16 116.000 252,410 +4,950 0.80% 29,279,560
2010-03-17 2010-03-15 128.000 247,460 +2,100 0.79% 31,674,880
2010-03-16 2010-03-12 134.000 245,360 +350 0.78% 32,878,240
2010-03-15 2010-03-11 138.000 245,010 -4,700 0.78% 33,811,380
2010-03-12 2010-03-10 128.000 249,710 +2,350 0.79% 31,962,880
2010-03-11 2010-03-09 126.000 247,360 -7,250 0.79% 31,167,360
2010-03-10 2010-03-08 130.000 254,610 +5,200 0.81% 33,099,300
2010-03-09 2010-03-05 136.000 249,410 +23,950 0.79% 33,919,760
2010-03-08 2010-03-04 144.000 225,460 +14,150 0.72% 32,466,240
2010-03-05 2010-03-03 142.000 211,310 +10,550 0.67% 30,006,020
2010-03-04 2010-03-02 136.000 200,760 -3,500 0.64% 27,303,360
2010-03-03 2010-03-01 138.000 204,260 -36,550 0.65% 28,187,880
2010-03-02 2010-02-26 138.000 240,810 -3,650 0.77% 33,231,780
2010-03-01 2010-02-25 132.000 244,460 +250 0.78% 32,268,720
2010-02-26 2010-02-24 138.000 244,210 -7,900 0.78% 33,700,980
2010-02-25 2010-02-23 142.000 252,110 +650 0.80% 35,799,620
2010-02-24 2010-02-22 140.000 251,460 -4,600 0.80% 35,204,400
2010-02-23 2010-02-19 138.000 256,060 +1,350 0.82% 35,336,280
2010-02-22 2010-02-18 144.000 254,710 +5,050 0.81% 36,678,240
2010-02-19 2010-02-17 140.000 249,660 +3,250 0.79% 34,952,400
2010-02-18 2010-02-12 140.000 246,410 +17,950 0.78% 34,497,400
2010-02-17 2010-02-11 148.000 228,460 +4,700 0.73% 33,812,080
2010-02-12 2010-02-10 130.000 223,760 +800 0.71% 29,088,800
2010-02-11 2010-02-09 130.000 222,960 +1,150 0.71% 28,984,800
2010-02-10 2010-02-08 128.000 221,810 +50 0.71% 28,391,680
2010-02-09 2010-02-05 130.000 221,760 +400 0.71% 28,828,800
2010-02-08 2010-02-04 130.000 221,360 -3,500 0.70% 28,776,800
2010-02-05 2010-02-03 132.000 224,860 +5,200 0.72% 29,681,520
2010-02-04 2010-02-02 126.000 219,660 +6,010 0.70% 27,677,160
2010-02-03 2010-02-01 132.000 213,650 -2,150 0.68% 28,201,800
2010-02-02 2010-01-29 126.000 215,800 -6,100 0.69% 27,190,800
2010-02-01 2010-01-28 124.000 221,900 -32,250 0.71% 27,515,600
2010-01-29 2010-01-27 126.000 254,150 -6,300 0.83% 32,022,900
2010-01-28 2010-01-26 138.000 260,450 -8,500 0.85% 35,942,100
2010-01-27 2010-01-25 144.000 268,950 +250 0.88% 38,728,800
2010-01-26 2010-01-22 148.000 268,700 +500 0.88% 39,767,600
2010-01-25 2010-01-21 148.000 268,200 -2,750 0.88% 39,693,600
2010-01-22 2010-01-20 148.000 270,950 +650 0.89% 40,100,600
2010-01-21 2010-01-19 148.000 270,300 -150 0.88% 40,004,400
2010-01-20 2010-01-18 150.000 270,450 +4,950 0.88% 40,567,500
2010-01-19 2010-01-15 156.000 265,500 -1,600 0.87% 41,418,000
2010-01-18 2010-01-14 152.000 267,100 +1,250 0.87% 40,599,200
2010-01-15 2010-01-13 158.000 265,850 +2,300 0.87% 42,004,300
2010-01-14 2010-01-12 160.000 263,550 +3,850 0.86% 42,168,000
2010-01-13 2010-01-11 160.000 259,700 +550 0.85% 41,552,000
2010-01-12 2010-01-08 166.000 259,150 +1,050 0.85% 43,018,900
2010-01-11 2010-01-07 162.000 258,100 -50 0.84% 41,812,200
2010-01-08 2010-01-06 160.000 258,150 +3,000 0.84% 41,304,000
2010-01-07 2010-01-05 164.000 255,150 +500 0.83% 41,844,600
2010-01-06 2010-01-04 164.000 254,650 +600 0.83% 41,762,600
2010-01-05 2009-12-31 170.000 254,050 +3,750 0.83% 43,188,500
2010-01-04 2009-12-29 172.000 250,300 +7,150 0.82% 43,051,600
2009-12-30 2009-12-28 170.000 243,150 +2,100 0.81% 41,335,500
2009-12-29 2009-12-24 176.000 241,050 -4,950 0.80% 42,424,800
2009-12-28 2009-12-22 160.000 246,000 +2,350 0.82% 39,360,000
2009-12-23 2009-12-21 168.000 243,650 +250 0.81% 40,933,200
2009-12-22 2009-12-18 174.000 243,400 +5,000 0.81% 42,351,600
2009-12-21 2009-12-17 174.000 238,400 +950 0.79% 41,481,600
2009-12-18 2009-12-16 182.000 237,450 -8,750 0.79% 43,215,900
2009-12-17 2009-12-15 182.000 246,200 +1,750 0.82% 44,808,400
2009-12-16 2009-12-14 184.000 244,450 +3,100 0.81% 44,978,800
2009-12-15 2009-12-11 174.000 241,350 +14,900 0.80% 41,994,900
2009-12-14 2009-12-10 176.000 226,450 -13,750 0.79% 39,855,200
2009-12-11 2009-12-09 178.000 240,200 +1,000 0.84% 42,755,600
2009-12-10 2009-12-08 176.000 239,200 +1,450 0.84% 42,099,200
2009-12-09 2009-12-07 186.000 237,750 -1,550 0.83% 44,221,500
2009-12-08 2009-12-04 190.000 239,300 +1,250 0.84% 45,467,000
2009-12-07 2009-12-03 178.000 238,050 +2,450 0.83% 42,372,900
2009-12-04 2009-12-02 168.000 235,600 -1,400 0.83% 39,580,800
2009-12-03 2009-12-01 158.000 237,000 +4,850 0.83% 37,446,000
2009-12-02 2009-11-30 142.000 232,150 +2,300 0.81% 32,965,300
2009-12-01 2009-11-27 134.000 229,850 +16,100 0.81% 30,799,900
2009-11-30 2009-11-26 134.000 213,750 -1,600 0.75% 28,642,500
2009-11-27 2009-11-25 134.000 215,350 +250 0.78% 28,856,900
2009-11-26 2009-11-24 136.000 215,100 -2,600 0.78% 29,253,600
2009-11-25 2009-11-23 138.000 217,700 -150 0.79% 30,042,600
2009-11-24 2009-11-20 142.000 217,850 -500 0.79% 30,934,700
2009-11-23 2009-11-19 138.000 218,350 +1,700 0.79% 30,132,300
2009-11-20 2009-11-18 144.000 216,650 +23,100 0.79% 31,197,600
2009-11-19 2009-11-17 142.000 193,550 +11,750 0.70% 27,484,100
2009-11-18 2009-11-16 140.000 181,800 +7,300 0.93% 25,452,000
2009-11-17 2009-11-13 138.000 174,500 +1,050 0.90% 24,081,000
2009-11-16 2009-11-12 132.000 173,450 -20,050 0.89% 22,895,400
2009-11-13 2009-11-11 126.000 193,500 -250 0.99% 24,381,000
2009-11-12 2009-11-10 126.000 193,750 -10,150 0.99% 24,412,500
2009-11-11 2009-11-09 122.000 203,900 +11,250 1.05% 24,875,800
2009-11-10 2009-11-06 128.000 192,650 +350 0.99% 24,659,200
2009-11-09 2009-11-05 126.000 192,300 +950 0.99% 24,229,800
2009-11-06 2009-11-04 126.000 191,350 -3,150 0.98% 24,110,100
2009-11-05 2009-11-03 124.000 194,500 -1,250 1.00% 24,118,000
2009-11-04 2009-11-02 126.000 195,750 +2,150 1.01% 24,664,500
2009-11-03 2009-10-30 128.000 193,600 -1,950 0.99% 24,780,800
2009-11-02 2009-10-29 122.000 195,550 +2,750 1.00% 23,857,100
2009-10-30 2009-10-28 128.000 192,800 -550 1.02% 24,678,400
2009-10-29 2009-10-27 130.000 193,350 -700 1.02% 25,135,500
2009-10-28 2009-10-23 128.000 194,050 -250 1.02% 24,838,400
2009-10-27 2009-10-22 122.000 194,300 +350 1.02% 23,704,600
2009-10-23 2009-10-21 122.000 193,950 +27,950 1.02% 23,661,900
2009-10-22 2009-10-20 110.000 166,000 +14,500 0.87% 18,260,000
2009-10-21 2009-10-19 104.000 151,500 -1,200 0.80% 15,756,000
2009-10-20 2009-10-16 102.000 152,700 +6,600 0.80% 15,575,400
2009-10-19 2009-10-15 100.000 146,100 -2,250 0.77% 14,610,000
2009-10-16 2009-10-14 102.000 148,350 +1,950 0.78% 15,131,700
2009-10-15 2009-10-13 97.000 146,400 +5,600 0.77% 14,200,800
2009-10-14 2009-10-12 94.000 140,800 -100 0.74% 13,235,200
2009-10-13 2009-10-09 96.000 140,900 +1,350 0.74% 13,526,400
2009-10-12 2009-10-08 91.000 139,550 +1,850 0.73% 12,699,050
2009-10-09 2009-10-07 95.000 137,700 -250 0.73% 13,081,500
2009-10-08 2009-10-06 91.000 137,950 -1,050 0.73% 12,553,450
2009-10-07 2009-10-05 80.000 139,000 +18,500 0.73% 11,120,000
2009-10-02 2009-09-29 81.800 120,500 +3,750 0.63% 9,856,900
2009-09-30 2009-09-28 81.800 116,750 +6,982 0.61% 9,550,150
2009-09-29 2009-09-25 86.788 109,768 +4,361 0.58% 9,526,524
2009-09-28 2009-09-24 87.785 105,407 -39,496 0.55% 9,253,192
2009-09-15 2009-09-11 75.815 144,903 +2,105 0.76% 10,985,768
2009-09-14 2009-09-10 68.832 142,798 +952 0.75% 9,829,030
2009-09-11 2009-09-09 65.839 141,846 -501 0.75% 9,339,002
2009-09-10 2009-09-08 62.846 142,347 +451 0.75% 8,945,988
2009-09-09 2009-09-07 56.861 141,896 -1,504 0.75% 8,068,345
2009-09-08 2009-09-04 45.888 143,400 +6,266 0.75% 6,580,311
2009-09-07 2009-09-03 44.691 137,134 +2,656 0.72% 6,128,619
2009-09-04 2009-09-02 45.489 134,478 +501 0.71% 6,117,240
2009-09-02 2009-08-31 49.878 133,977 +151 0.70% 6,682,511
2009-08-31 2009-08-27 53.868 133,826 -502 0.70% 7,208,978
2009-08-27 2009-08-25 54.866 134,328 +502 0.71% 7,370,020
2009-08-26 2009-08-24 56.861 133,826 +5,012 0.70% 7,609,477
2009-08-25 2009-08-21 56.861 128,814 +3,508 0.68% 7,324,490
2009-08-24 2009-08-20 57.859 125,306 +7,669 0.66% 7,250,022
2009-08-21 2009-08-19 57.859 117,637 +2,807 0.62% 6,806,305
2009-08-20 2009-08-18 59.854 114,830 +7,819 0.60% 6,872,996
2009-08-19 2009-08-17 61.849 107,011 +4,260 0.56% 6,618,500
2009-08-18 2009-08-14 59.854 102,751 +1,454 0.54% 6,150,023
2009-08-17 2009-08-13 56.861 101,297 +10,826 0.53% 5,759,846
2009-08-14 2009-08-12 54.866 90,471 +4,561 0.48% 4,963,769
2009-08-13 2009-08-11 56.861 85,910 +11,178 0.45% 4,884,926
2009-08-12 2009-08-10 54.866 74,732 +1,002 0.39% 4,100,235
2009-08-11 2009-08-07 69.829 73,730 +2,657 0.39% 5,148,512
2009-08-07 2009-08-05 74.817 71,073 +501 0.37% 5,317,474
2009-08-06 2009-08-04 79.805 70,572 +4,511 0.37% 5,631,990
2009-08-05 2009-08-03 75.815 66,061 -251 0.35% 5,008,391
2009-08-04 2009-07-31 75.815 66,312 +501 0.35% 5,027,420
2009-08-03 2009-07-30 71.824 65,811 -1,102 0.35% 4,726,835
2009-07-31 2009-07-29 69.829 66,913 -251 0.35% 4,672,486
2009-07-28 2009-07-24 71.824 67,164 -150 0.35% 4,824,013
2009-07-24 2009-07-22 68.832 67,314 +501 0.35% 4,633,338
2009-07-23 2009-07-21 67.834 66,813 -652 0.35% 4,532,203
2009-07-22 2009-07-20 69.829 67,465 +1,103 0.35% 4,711,032
2009-07-21 2009-07-17 71.824 66,362 -100 0.35% 4,766,410
2009-07-20 2009-07-16 66.837 66,462 +501 0.35% 4,442,093
2009-07-17 2009-07-15 66.837 65,961 -351 0.35% 4,408,608
2009-07-16 2009-07-14 66.837 66,312 -100 0.35% 4,432,068
2009-07-14 2009-07-10 72.822 66,412 +2,807 0.35% 4,836,251
2009-07-13 2009-07-09 72.822 63,605 +1,403 0.33% 4,631,840
2009-07-10 2009-07-08 69.829 62,202 -2,305 0.33% 4,343,520
2009-07-08 2009-07-06 52.871 64,507 -1,003 0.34% 3,410,532
2009-07-07 2009-07-03 51.873 65,510 -25,813 0.34% 3,398,211
2009-07-06 2009-07-02 55.863 91,323 -351 0.48% 5,101,615
2009-07-03 2009-06-30 54.866 91,674 -21,853 0.48% 5,029,772
2009-07-02 2009-06-29 61.849 113,527 +1,604 0.60% 7,021,507
2009-06-30 2009-06-26 59.854 111,923 +50,323 0.59% 6,699,001
2009-06-29 2009-06-25 49.679 61,600 -1,203 0.32% 3,060,198
2009-06-26 2009-06-24 41.100 62,803 -1,504 0.33% 2,581,173
2009-06-25 2009-06-23 38.705 64,307 -1,002 0.34% 2,489,026
2009-06-24 2009-06-22 39.902 65,309 -3,008 0.34% 2,605,988
2009-06-22 2009-06-18 34.117 68,317 +2,206 0.36% 2,330,743
2009-06-16 2009-06-12 35.719 66,111 +3,170 0.35% 2,361,427
2009-06-15 2009-06-11 38.894 62,941 +655 0.33% 2,448,037
2009-06-12 2009-06-10 41.672 62,286 +1,008 0.33% 2,595,601
2009-06-11 2009-06-09 40.482 61,278 -605 0.32% 2,480,636
2009-06-10 2009-06-08 38.497 61,883 -1,209 0.32% 2,382,327
2009-06-05 2009-06-03 30.361 63,092 +5,039 0.33% 1,915,552
2009-06-04 2009-06-02 29.766 58,053 -705 0.30% 1,728,002
2009-06-03 2009-06-01 29.766 58,758 -3,024 0.31% 1,748,987
2009-06-02 2009-05-29 29.369 61,782 -756 0.32% 1,814,479
2009-05-26 2009-05-22 28.972 62,538 +756 0.33% 1,811,862
2009-05-25 2009-05-21 30.560 61,782 -50 0.32% 1,888,039
2009-05-21 2009-05-19 23.217 61,832 +403 0.32% 1,435,580
2009-05-20 2009-05-18 24.607 61,429 -101 0.32% 1,511,553
2009-05-19 2009-05-15 23.813 61,530 -706 0.32% 1,465,198
2009-05-14 2009-05-12 22.622 62,236 -554 0.33% 1,407,910
2009-05-07 2009-05-05 16.669 62,790 +202 0.33% 1,046,642
2009-04-28 2009-04-24 17.264 62,588 +504 0.33% 1,080,534
2009-04-15 2009-04-09 17.463 62,084 -1,966 0.32% 1,084,153
2009-04-03 2009-04-01 15.875 64,050 -1,512 0.33% 1,016,804
2009-03-18 2009-03-16 15.478 65,562 -50 0.34% 1,014,787
2009-03-16 2009-03-12 14.089 65,612 -252 0.34% 924,421
2009-03-06 2009-03-04 14.486 65,864 +756 0.34% 954,112
2009-03-03 2009-02-27 16.272 65,108 +1,008 0.34% 1,059,440
2009-02-23 2009-02-19 17.860 64,100 -1,512 0.33% 1,144,798
2009-01-30 2009-01-23 14.288 65,612 +1,008 0.34% 937,441
2009-01-19 2009-01-15 14.089 64,604 -252 0.34% 910,219
2008-12-23 2008-12-19 19.844 64,856 -1,411 0.34% 1,287,000
2008-12-19 2008-12-17 20.836 66,267 +151 0.35% 1,380,749
2008-11-07 2008-11-05 15.478 66,116 +1,512 0.35% 1,023,362
2008-11-04 2008-10-31 12.899 64,604 +1,008 0.34% 833,299
2008-10-31 2008-10-29 12.899 63,596 +1,512 0.33% 820,298
2008-10-30 2008-10-28 11.906 62,084 -1,966 0.32% 739,195
2008-10-28 2008-10-24 13.891 64,050 -252 0.33% 889,704
2008-10-09 2008-10-06 17.848 64,302 -756 0.34% 1,147,664
2008-09-02 2008-08-29 34.519 65,058 +561 0.34% 2,245,753
2008-08-26 2008-08-21 31.773 64,497 -663 0.33% 2,049,289
2008-08-21 2008-08-19 31.381 65,160 -867 0.34% 2,044,795
2008-08-12 2008-08-08 38.638 66,027 +357 0.34% 2,551,153
2008-08-08 2008-08-05 40.795 65,670 -204 0.34% 2,679,039
2008-08-05 2008-08-01 41.188 65,874 -510 0.34% 2,713,201
2008-08-04 2008-07-31 42.365 66,384 +663 0.34% 2,812,327
2008-07-31 2008-07-29 37.265 65,721 +306 0.34% 2,449,100
2008-07-29 2008-07-25 36.481 65,415 -408 0.34% 2,386,377
2008-06-26 2008-06-24 36.284 65,823 -1,020 0.34% 2,388,351
2008-06-20 2008-06-18 38.246 66,843 -204 0.35% 2,556,461
2008-06-16 2008-06-12 39.423 67,047 -1,325 0.35% 2,643,164
2008-06-13 2008-06-11 40.795 68,372 -1,224 0.35% 2,789,269
2008-06-05 2008-06-03 38.834 69,596 -1,479 0.36% 2,702,702
2008-06-04 2008-06-02 40.207 71,075 -509 0.37% 2,857,718
2008-06-03 2008-05-30 37.963 71,584 -3,492 0.37% 2,717,541
2008-05-23 2008-05-21 40.207 75,076 -535 0.37% 3,018,587
2008-05-22 2008-05-20 39.646 75,611 +535 0.37% 2,997,678
2008-05-20 2008-05-16 43.947 75,076 -1,337 0.37% 3,299,386
2008-05-19 2008-05-15 44.695 76,413 +481 0.38% 3,415,303
2008-05-14 2008-05-09 43.012 75,932 +2,460 0.37% 3,266,005
2008-05-13 2008-05-08 45.817 73,472 -321 0.36% 3,366,294
2008-05-09 2008-05-07 45.817 73,793 -1,069 0.36% 3,381,001
2008-05-08 2008-05-06 44.882 74,862 +802 0.37% 3,359,981
2008-05-07 2008-05-05 38.898 74,060 +427 0.36% 2,880,787
2008-04-29 2008-04-25 40.394 73,633 +535 0.36% 2,974,338
2008-04-25 2008-04-23 36.467 73,098 +214 0.36% 2,665,657
2008-04-23 2008-04-21 31.792 72,884 +107 0.36% 2,317,102
2008-04-22 2008-04-18 35.532 72,777 -962 0.36% 2,585,901
2008-04-21 2008-04-17 35.532 73,739 -214 0.36% 2,620,082
2008-04-10 2008-04-08 38.898 73,953 -107 0.36% 2,876,625
2008-04-07 2008-04-02 37.589 74,060 +160 0.36% 2,783,837
2008-04-03 2008-04-01 38.150 73,900 +535 0.36% 2,819,283
2008-04-01 2008-03-28 37.963 73,365 -695 0.36% 2,785,153
2008-03-31 2008-03-27 35.532 74,060 +2,085 0.36% 2,631,488
2008-03-28 2008-03-26 40.207 71,975 +4,706 0.35% 2,893,905
2008-03-25 2008-03-19 46.004 67,269 -1,070 0.33% 3,094,669
2008-03-13 2008-03-11 55.168 68,339 +1,551 0.34% 3,770,116
2008-03-11 2008-03-07 53.298 66,788 +535 0.33% 3,559,651
2008-03-10 2008-03-06 58.908 66,253 +534 0.33% 3,902,835
2008-03-06 2008-03-04 61.713 65,719 +535 0.32% 4,055,730
2008-03-05 2008-03-03 64.518 65,184 +428 0.32% 4,205,564
2008-03-03 2008-02-28 61.713 64,756 +535 0.32% 3,996,300
2008-02-21 2008-02-19 67.323 64,221 +214 0.32% 4,323,582
2008-02-20 2008-02-18 65.453 64,007 +909 0.32% 4,189,475
2008-02-19 2008-02-15 58.908 63,098 +374 0.31% 3,716,980
2008-02-18 2008-02-14 58.908 62,724 -107 0.31% 3,694,949
2008-02-13 2008-02-11 57.973 62,831 -160 0.31% 3,642,502
2008-02-05 2008-02-01 56.103 62,991 +107 0.31% 3,533,978
2008-02-04 2008-01-31 55.168 62,884 +160 0.31% 3,469,176
2008-01-25 2008-01-23 67.323 62,724 -53 0.31% 4,222,798
2008-01-24 2008-01-22 63.583 62,777 -268 0.31% 3,991,568
2008-01-22 2008-01-18 78.544 63,045 -267 0.31% 4,951,811
2008-01-18 2008-01-16 72.934 63,312 -107 0.31% 4,617,583
2008-01-17 2008-01-15 75.739 63,419 -268 0.31% 4,803,287
2008-01-16 2008-01-14 86.024 63,687 -2,566 0.31% 5,478,640
2008-01-15 2008-01-11 86.960 66,253 +2,353 0.33% 5,761,328
2008-01-11 2008-01-09 73.869 63,900 -54 0.31% 4,720,218
2008-01-10 2008-01-08 72.934 63,954 -214 0.31% 4,664,407
2008-01-08 2008-01-04 72.934 64,168 +58,029 0.32% 4,680,015
2007-12-20 2007-12-18 84.902 6,139 -55,248 0.03% 521,216
2007-12-19 2007-12-17 82.284 61,387 -535 0.30% 5,051,184
2007-12-17 2007-12-13 92.196 61,922 -321 0.30% 5,708,947
2007-12-14 2007-12-12 95.188 62,243 +535 0.31% 5,924,782
2007-12-13 2007-12-11 96.871 61,708 -4,706 0.30% 5,977,717
2007-12-12 2007-12-10 92.163 66,414 -3,836 0.33% 6,120,931
2007-12-11 2007-12-07 89.266 70,250 +2,430 0.33% 6,270,950
2007-12-10 2007-12-06 86.550 67,820 +1,104 0.32% 5,869,833
2007-12-07 2007-12-05 92.888 66,716 +3,535 0.32% 6,197,085
2007-12-06 2007-12-04 92.888 63,181 -331 0.30% 5,868,728
2007-12-05 2007-12-03 83.291 63,512 -3,535 0.30% 5,289,976
2007-12-04 2007-11-30 78.402 67,047 -4,418 0.32% 5,256,629
2007-12-03 2007-11-29 73.332 71,465 -773 0.34% 5,240,690
2007-11-28 2007-11-26 73.694 72,238 +552 0.34% 5,323,536
2007-11-27 2007-11-23 73.875 71,686 -221 0.34% 5,295,837
2007-11-26 2007-11-22 70.797 71,907 -1,657 0.34% 5,090,823
2007-11-23 2007-11-21 73.151 73,564 -5,523 0.35% 5,381,295
2007-11-22 2007-11-20 70.978 79,087 +553 0.38% 5,613,468
2007-11-16 2007-11-14 70.254 78,534 -2,320 0.37% 5,517,337
2007-11-15 2007-11-13 66.090 80,854 +884 0.39% 5,343,606
2007-11-12 2007-11-08 71.341 79,970 +110 0.38% 5,705,102
2007-11-09 2007-11-07 72.427 79,860 -110 0.38% 5,784,015
2007-11-08 2007-11-06 71.341 79,970 -111 0.38% 5,705,102
2007-11-06 2007-11-02 74.238 80,081 +221 0.38% 5,945,021
2007-11-02 2007-10-31 72.246 79,860 -4,308 0.38% 5,769,555
2007-11-01 2007-10-30 74.057 84,168 +221 0.40% 6,233,190
2007-10-31 2007-10-29 76.229 83,947 -6,848 0.40% 6,399,225
2007-10-30 2007-10-26 70.978 90,795 -110 0.43% 6,444,483
2007-10-29 2007-10-25 64.641 90,905 +1,215 0.43% 5,876,193
2007-10-25 2007-10-23 67.538 89,690 -111 0.43% 6,057,493
2007-10-23 2007-10-18 68.806 89,801 -5,854 0.43% 6,178,810
2007-10-22 2007-10-17 70.254 95,655 +2,430 0.46% 6,720,158
2007-10-18 2007-10-16 73.875 93,225 +2,209 0.44% 6,887,041
2007-10-17 2007-10-15 76.954 91,016 -663 0.43% 7,004,010
2007-10-16 2007-10-12 68.806 91,679 -441 0.44% 6,308,027
2007-10-15 2007-10-11 66.814 92,120 -663 0.44% 6,154,891
2007-10-12 2007-10-10 70.254 92,783 +1,104 0.44% 6,518,388
2007-10-10 2007-10-08 74.238 91,679 +3,314 0.44% 6,806,029
2007-10-09 2007-10-05 74.509 88,365 +2,761 0.42% 6,584,006
2007-10-08 2007-10-04 75.592 85,604 -4,746 0.41% 6,470,949
2007-10-05 2007-10-03 73.968 90,350 -1,995 0.43% 6,683,007
2007-10-04 2007-10-02 75.231 92,345 +1,552 0.44% 6,947,192
2007-10-02 2007-09-27 73.246 90,793 +332 0.43% 6,650,255
2007-09-27 2007-09-24 77.576 90,461 -2,217 0.43% 7,017,618
2007-09-25 2007-09-21 80.102 92,678 -111 0.44% 7,423,684
2007-09-24 2007-09-20 81.365 92,789 -2,993 0.44% 7,549,756
2007-09-21 2007-09-19 75.772 95,782 +1,109 0.46% 7,257,601
2007-09-20 2007-09-18 76.313 94,673 -1,663 0.45% 7,224,809
2007-09-19 2007-09-17 78.298 96,336 +2,217 0.46% 7,542,898
2007-09-18 2007-09-14 73.788 94,119 +332 0.45% 6,944,812
2007-09-17 2007-09-13 74.329 93,787 -443 0.45% 6,971,075
2007-09-14 2007-09-12 75.592 94,230 -443 0.45% 7,123,002
2007-09-13 2007-09-11 75.772 94,673 -3,659 0.45% 7,173,569
2007-09-12 2007-09-10 77.396 98,332 -11,418 0.47% 7,610,480
2007-09-11 2007-09-07 80.102 109,750 -554 0.52% 8,791,184
2007-09-10 2007-09-06 81.004 110,304 -222 0.52% 8,935,060
2007-09-07 2007-09-05 78.659 110,526 -4,324 0.53% 8,693,823
2007-09-06 2007-09-04 77.215 114,850 -2,106 0.55% 8,868,183
2007-09-05 2007-09-03 77.396 116,956 -887 0.56% 9,051,898
2007-09-04 2007-08-31 78.298 117,843 +2,217 0.56% 9,226,849
2007-09-03 2007-08-30 79.019 115,626 +1,441 0.55% 9,136,703
2007-08-31 2007-08-29 80.824 114,185 +1,774 0.54% 9,228,836
2007-08-30 2007-08-28 80.102 112,411 -4,434 0.53% 9,004,335
2007-08-29 2007-08-27 84.251 116,845 +5,321 0.56% 9,844,346
2007-08-28 2007-08-24 70.360 111,524 -5,875 0.53% 7,846,804
2007-08-27 2007-08-23 57.009 117,399 -111 0.56% 6,692,854
2007-08-24 2007-08-22 55.025 117,510 +8,425 0.56% 6,465,983
2007-08-22 2007-08-20 64.767 109,085 -4,545 0.52% 7,065,117
2007-08-21 2007-08-17 58.633 113,630 -20,177 0.54% 6,662,485
2007-07-19 2007-07-17 101.751 133,807 +4,767 0.64% 13,615,005
2007-07-18 2007-07-16 91.829 129,040 -13,081 0.61% 11,849,554
2007-07-17 2007-07-13 80.282 142,121 -1,109 0.68% 11,409,803
2007-07-16 2007-07-12 79.200 143,230 -8,425 0.68% 11,343,795
2007-07-13 2007-07-11 73.066 151,655 +25,719 0.72% 11,080,813
2007-07-12 2007-07-10 68.375 125,936 -5,543 0.60% 8,610,909
2007-07-11 2007-07-09 62.061 131,479 +776 0.62% 8,159,710
2007-07-10 2007-07-06 59.535 130,703 -665 0.62% 7,781,429
2007-07-09 2007-07-05 58.272 131,368 +222 0.62% 7,655,120
2007-07-06 2007-07-04 53.942 131,146 +6,319 0.62% 7,074,343
2007-07-05 2007-07-03 55.025 124,827 -1,109 0.59% 6,868,600
2007-07-04 2007-06-29 55.927 125,936 +333 0.60% 7,043,223
2007-07-03 2007-06-28 58.092 125,603 -2,328 0.60% 7,296,520
2007-06-29 2007-06-27 58.092 127,931 +1,885 0.61% 7,431,758
2007-06-28 2007-06-26 60.978 126,046 +6,540 0.60% 7,686,093
2007-06-27 2007-06-25 61.700 119,506 +1,663 0.57% 7,373,534
2007-06-26 2007-06-22 63.685 117,843 0.56% 7,504,787

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