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: DBS VICKERS (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 15.930 618,000 +0 0.06% 9,844,740
2025-10-13 2025-10-09 16.050 618,000 +0 0.06% 9,918,900
2025-10-10 2025-10-08 15.920 618,000 +0 0.06% 9,838,560
2025-10-09 2025-10-06 15.800 618,000 +0 0.06% 9,764,400
2025-10-08 2025-10-03 15.880 618,000 +0 0.06% 9,813,840
2025-10-06 2025-10-02 15.970 618,000 +0 0.06% 9,869,460
2025-10-03 2025-09-30 15.900 618,000 +0 0.06% 9,826,200
2025-10-02 2025-09-29 15.890 618,000 +0 0.06% 9,820,020
2025-09-30 2025-09-26 15.590 618,000 +0 0.06% 9,634,620
2025-09-29 2025-09-25 15.500 618,000 +16,000 0.06% 9,579,000
2025-09-09 2025-09-05 15.400 602,000 +14,000 0.06% 9,270,800
2025-09-03 2025-09-01 14.780 588,000 +2,000 0.06% 8,690,640
2025-09-01 2025-08-28 14.730 586,000 +2,000 0.06% 8,631,780
2025-08-27 2025-08-25 15.468 584,000 +10,498 0.06% 9,033,344
2025-08-21 2025-08-19 15.122 573,502 +6,874 0.06% 8,672,400
2025-07-28 2025-07-24 15.438 566,628 +5,892 0.06% 8,747,323
2025-07-25 2025-07-23 15.539 560,736 +2,946 0.06% 8,713,465
2025-07-14 2025-07-10 15.254 557,790 +7,857 0.06% 8,508,646
2025-07-02 2025-06-27 14.419 549,933 +19,640 0.05% 7,929,594
2025-06-26 2025-06-24 14.216 530,293 -19,640 0.05% 7,538,401
2025-06-24 2025-06-20 13.849 549,933 +19,640 0.05% 7,615,994
2025-06-23 2025-06-19 13.869 530,293 +98,202 0.05% 7,354,801
2025-06-19 2025-06-17 14.317 432,091 +4,911 0.04% 6,186,407
2025-06-06 2025-06-04 13.462 427,180 +4,910 0.04% 5,750,694
2025-06-05 2025-06-03 13.258 422,270 +19,640 0.04% 5,598,596
2025-05-19 2025-05-15 13.136 402,630 +98,203 0.04% 5,289,002
2025-03-03 2025-02-27 14.741 304,427 +18,429 0.03% 4,487,669
2024-11-20 2024-11-18 13.462 285,998 +92,257 0.03% 3,850,200
2024-10-04 2024-10-02 15.609 193,741 +9,226 0.02% 3,024,007
2024-09-05 2024-09-03 13.614 184,515 +4,117 0.02% 2,512,057
2024-05-22 2024-05-20 14.479 180,398 +5,412 0.02% 2,612,007
2024-05-20 2024-05-16 14.191 174,986 +9,020 0.02% 2,483,205
2024-03-07 2024-03-05 14.973 165,966 +4,510 0.02% 2,485,009
2024-03-06 2024-03-04 15.139 161,456 +10,347 0.02% 2,444,256
2024-01-25 2024-01-23 15.802 151,109 -11,819 0.02% 2,387,855
2024-01-22 2024-01-18 16.229 162,928 -2,533 0.02% 2,644,101
2024-01-19 2024-01-17 15.944 165,461 +4,221 0.02% 2,638,168
2024-01-08 2024-01-04 17.792 161,240 +3,377 0.02% 2,868,827
2024-01-05 2024-01-03 18.006 157,863 +6,754 0.02% 2,842,403
2023-12-22 2023-12-20 17.271 151,109 +61,625 0.02% 2,609,814
2023-12-20 2023-12-18 17.508 89,484 +2,533 0.01% 1,566,684
2023-12-14 2023-12-12 17.366 86,951 +11,818 0.01% 1,509,977
2023-11-28 2023-11-24 18.029 75,133 +4,221 0.01% 1,354,588
2023-11-23 2023-11-21 18.266 70,912 +4,221 0.01% 1,295,286
2023-11-22 2023-11-20 18.148 66,691 +4,221 0.01% 1,210,285
2023-11-16 2023-11-14 17.437 62,470 -8,442 0.01% 1,089,284
2023-11-13 2023-11-09 17.413 70,912 +8,442 0.01% 1,234,806
2023-08-23 2023-08-21 19.896 62,470 +1,026 0.01% 1,242,897
2023-08-01 2023-07-28 22.666 61,444 +8,303 0.01% 1,392,684
2023-06-30 2023-06-28 23.533 53,141 +2,491 0.01% 1,250,569
2023-03-06 2023-03-02 27.700 50,650 +4,152 0.01% 1,403,010
2023-03-02 2023-02-28 31.370 46,498 +2,138 0.01% 1,458,657
2023-02-23 2023-02-21 30.676 44,360 +1,584 0.01% 1,360,788
2023-01-26 2023-01-19 32.885 42,776 +3,169 0.01% 1,406,697
2023-01-06 2023-01-04 33.264 39,607 +1,584 0.00% 1,317,483
2023-01-04 2022-12-30 31.938 38,023 +1,584 0.00% 1,214,394
2022-12-30 2022-12-28 31.686 36,439 +3,169 0.00% 1,154,603
2022-10-17 2022-10-13 24.389 33,270 -1,585 0.00% 811,433
2022-10-05 2022-09-30 24.970 34,855 +1,585 0.00% 870,330
2022-09-02 2022-08-31 28.305 33,270 +403 0.00% 941,719
2022-08-25 2022-08-23 29.200 32,867 -782 0.00% 959,713
2022-03-28 2022-03-24 29.967 33,649 -1,565 0.00% 1,008,347
2022-03-21 2022-03-17 28.689 35,214 +782 0.00% 1,010,245
2022-03-09 2022-03-07 30.779 34,432 +1,767 0.00% 1,059,795
2022-03-01 2022-02-25 31.116 32,665 +743 0.00% 1,016,408
2022-01-19 2022-01-17 32.328 31,922 +742 0.00% 1,031,988
2022-01-18 2022-01-14 32.059 31,180 +742 0.00% 999,600
2021-10-19 2021-10-15 35.696 30,438 +4,455 0.00% 1,086,514
2021-08-24 2021-08-20 38.218 25,983 +249 0.00% 993,029
2021-03-10 2021-03-08 46.633 25,734 +891 0.00% 1,200,055
2020-11-06 2020-11-04 36.137 24,843 -14,196 0.00% 897,754
2020-09-14 2020-09-10 34.306 39,039 -1,419 0.01% 1,339,256
2020-08-21 2020-08-19 35.114 40,458 +444 0.01% 1,420,628
2020-08-14 2020-08-12 35.114 40,014 +14,040 0.01% 1,405,037
2020-06-04 2020-06-02 33.048 25,974 -1,404 0.00% 858,392
2020-05-28 2020-05-26 31.054 27,378 -3,510 0.00% 850,192
2020-05-26 2020-05-22 30.627 30,888 +2,808 0.00% 945,992
2020-05-22 2020-05-20 33.903 28,080 +702 0.00% 951,991
2020-04-27 2020-04-23 36.609 27,378 -702 0.00% 1,002,291
2020-04-24 2020-04-22 36.681 28,080 -1,404 0.00% 1,029,991
2020-03-25 2020-03-23 30.840 29,484 +702 0.00% 909,292
2020-03-04 2020-03-02 41.890 28,782 +1,181 0.00% 1,205,686
2020-03-03 2020-02-28 41.742 27,601 +1,347 0.00% 1,152,114
2020-02-26 2020-02-24 42.187 26,254 +673 0.00% 1,107,587
2020-02-11 2020-02-07 45.381 25,581 +1,346 0.00% 1,160,895
2020-01-03 2019-12-31 45.381 24,235 +673 0.00% 1,099,812
2020-01-02 2019-12-27 45.010 23,562 +674 0.00% 1,060,520
2019-10-28 2019-10-24 45.307 22,888 -3,032 0.00% 1,036,984
2019-08-26 2019-08-22 50.170 25,920 +210 0.00% 1,300,408
2019-08-21 2019-08-19 51.743 25,710 +1,336 0.00% 1,330,301
2019-03-19 2019-03-15 61.777 24,374 -668 0.00% 1,505,742
2019-03-13 2019-03-11 61.178 25,042 -668 0.00% 1,532,008
2019-03-06 2019-03-04 65.316 25,710 +716 0.00% 1,679,279
2019-02-13 2019-02-11 64.315 24,994 -79,197 0.00% 1,607,486
2019-01-28 2019-01-24 62.158 104,191 +650 0.02% 6,476,327
2019-01-03 2018-12-31 57.383 103,541 -6,492 0.02% 5,941,466
2019-01-02 2018-12-27 57.614 110,033 -5,949 0.02% 6,339,420
2018-12-14 2018-12-12 59.385 115,982 -1,986 0.02% 6,887,633
2018-12-12 2018-12-10 59.462 117,968 -6,492 0.02% 7,014,658
2018-12-04 2018-11-30 57.614 124,460 +6,492 0.02% 7,170,615
2018-11-05 2018-11-01 58.076 117,968 -454,405 0.02% 6,851,104
2018-10-29 2018-10-25 56.844 572,373 -201 0.08% 32,535,726
2018-10-25 2018-10-23 56.998 572,574 -1,984 0.08% 32,635,355
2018-10-23 2018-10-19 58.230 574,558 -1,298 0.08% 33,456,513
2018-10-22 2018-10-18 59.308 575,856 -1,948 0.08% 34,153,060
2018-10-19 2018-10-16 58.615 577,804 -3,338 0.09% 33,868,051
2018-10-15 2018-10-11 58.615 581,142 -582,707 0.09% 34,063,708
2018-10-12 2018-10-10 60.464 1,163,849 -69,524 0.17% 70,370,606
2018-10-11 2018-10-09 61.157 1,233,373 -2,351 0.18% 75,429,276
2018-10-09 2018-10-05 60.772 1,235,724 -3,643 0.18% 75,097,155
2018-10-08 2018-10-04 61.619 1,239,367 -3,895 0.18% 76,368,615
2018-10-03 2018-09-28 60.926 1,243,262 -39,513 0.18% 75,746,774
2018-09-27 2018-09-24 60.926 1,282,775 -1,461 0.19% 78,154,137
2018-09-26 2018-09-21 63.853 1,284,236 -12,983 0.19% 82,001,986
2018-09-19 2018-09-17 62.466 1,297,219 -13,266 0.19% 81,032,484
2018-09-18 2018-09-14 62.620 1,310,485 -12,983 0.19% 82,063,040
2018-09-04 2018-08-31 62.004 1,323,468 -6,492 0.19% 82,060,531
2018-08-31 2018-08-29 61.619 1,329,960 -2,596 0.20% 81,950,869
2018-08-21 2018-08-17 62.192 1,332,556 -649 0.20% 82,874,115
2018-08-20 2018-08-16 61.882 1,333,205 +8,976 0.20% 82,500,939
2018-08-08 2018-08-06 63.277 1,324,229 -3,223 0.20% 83,793,883
2018-07-12 2018-07-10 66.457 1,327,452 -2,580 0.20% 88,218,306
2018-07-11 2018-07-09 67.077 1,330,032 +2,580 0.20% 89,214,873
2018-06-25 2018-06-21 70.955 1,327,452 -2,580 0.20% 94,188,740
2018-06-08 2018-06-06 72.505 1,330,032 -644 0.20% 96,434,574
2018-06-04 2018-05-31 70.334 1,330,676 +644 0.20% 93,591,989
2018-05-04 2018-05-02 68.473 1,330,032 +2,580 0.20% 91,071,368
2018-05-02 2018-04-27 69.481 1,327,452 -19,344 0.20% 92,232,908
2018-04-30 2018-04-26 68.473 1,346,796 -1,289 0.20% 92,219,250
2018-04-27 2018-04-25 68.551 1,348,085 +1,289 0.20% 92,412,051
2018-04-25 2018-04-23 67.620 1,346,796 +19 0.20% 91,070,426
2018-04-16 2018-04-12 67.775 1,346,777 -2,579 0.20% 91,278,015
2018-03-21 2018-03-19 65.371 1,349,356 -5,158 0.20% 88,209,058
2018-03-13 2018-03-09 69.133 1,354,514 +34,210 0.20% 93,642,232
2018-03-12 2018-03-08 69.372 1,320,304 +3,771 0.20% 91,592,288
2018-03-08 2018-03-06 68.417 1,316,533 -629 0.20% 90,073,841
2018-03-05 2018-03-01 69.531 1,317,162 +3,771 0.20% 91,583,895
2018-03-02 2018-02-28 72.157 1,313,391 -8,131 0.20% 94,769,765
2018-02-28 2018-02-26 71.600 1,321,522 -6,285 0.20% 94,620,533
2018-02-27 2018-02-23 70.168 1,327,807 +6,285 0.20% 93,169,126
2018-02-06 2018-02-02 71.997 1,321,522 -2,514 0.20% 95,146,202
2018-01-30 2018-01-26 71.520 1,324,036 +2,514 0.20% 94,695,200
2018-01-23 2018-01-19 72.077 1,321,522 -5,656 0.20% 95,251,336
2018-01-11 2018-01-09 70.327 1,327,178 -629 0.20% 93,336,158
2017-12-28 2017-12-22 65.235 1,327,807 +1,257 0.20% 86,619,822
2017-12-22 2017-12-20 65.951 1,326,550 -3,142 0.20% 87,487,627
2017-12-12 2017-12-08 67.145 1,329,692 +3,142 0.20% 89,281,604
2017-12-11 2017-12-07 66.269 1,326,550 +629 0.20% 87,909,763
2017-12-04 2017-11-30 66.588 1,325,921 -2,514 0.20% 88,290,015
2017-11-20 2017-11-16 63.008 1,328,435 +2,514 0.20% 83,701,641
2017-11-16 2017-11-14 64.758 1,325,921 -2,514 0.20% 85,863,885
2017-11-09 2017-11-07 65.553 1,328,435 -18,855 0.20% 87,083,526
2017-09-29 2017-09-27 58.155 1,347,290 -628 0.21% 78,351,433
2017-09-21 2017-09-19 60.621 1,347,918 +628 0.21% 81,712,204
2017-09-15 2017-09-13 58.950 1,347,290 -15,084 0.21% 79,423,272
2017-08-17 2017-08-15 58.889 1,362,374 +9,626 0.21% 80,229,012
2017-08-11 2017-08-09 58.649 1,352,748 -3,121 0.21% 79,336,994
2017-08-10 2017-08-08 58.168 1,355,869 +624 0.21% 78,868,233
2017-08-09 2017-08-07 58.489 1,355,245 +2,497 0.21% 79,266,272
2017-08-04 2017-08-02 60.171 1,352,748 +2,496 0.21% 81,396,287
2017-08-02 2017-07-31 60.572 1,350,252 -23,332 0.21% 81,787,020
2017-07-19 2017-07-17 58.408 1,373,584 +1,872 0.21% 80,228,839
2017-07-13 2017-07-11 58.008 1,371,712 +624 0.21% 79,569,982
2017-07-12 2017-07-10 58.889 1,371,088 +624 0.21% 80,742,172
2017-07-06 2017-07-04 59.530 1,370,464 +7,489 0.21% 81,583,851
2017-07-04 2017-06-30 59.690 1,362,975 -7,489 0.21% 81,356,437
2017-07-03 2017-06-29 59.290 1,370,464 -4,992 0.21% 81,254,442
2017-06-21 2017-06-19 60.892 1,375,456 -3,745 0.21% 83,754,481
2017-06-19 2017-06-15 60.892 1,379,201 -16,849 0.21% 83,982,522
2017-06-14 2017-06-12 60.171 1,396,050 -1,872 0.21% 84,001,815
2017-06-08 2017-06-06 60.091 1,397,922 +18,097 0.21% 84,002,452
2017-06-07 2017-06-05 58.729 1,379,825 +1,248 0.21% 81,035,580
2017-06-05 2017-06-01 58.649 1,378,577 +1,872 0.21% 80,851,833
2017-06-01 2017-05-29 57.527 1,376,705 -624 0.21% 79,197,795
2017-05-31 2017-05-26 57.848 1,377,329 +1,249 0.21% 79,675,106
2017-05-16 2017-05-12 58.809 1,376,080 -1,249 0.21% 80,925,893
2017-05-10 2017-05-08 58.969 1,377,329 -686 0.21% 81,220,052
2017-04-28 2017-04-26 58.729 1,378,015 +1,248 0.21% 80,929,280
2017-04-20 2017-04-18 58.168 1,376,767 -3,744 0.21% 80,083,828
2017-04-19 2017-04-13 58.168 1,380,511 -14,978 0.21% 80,301,610
2017-04-12 2017-04-10 58.088 1,395,489 -624 0.21% 81,061,042
2017-04-07 2017-04-05 58.088 1,396,113 -5,616 0.21% 81,097,289
2017-03-31 2017-03-29 56.325 1,401,729 +7,489 0.21% 78,952,728
2017-03-10 2017-03-08 57.287 1,394,240 -6,241 0.21% 79,871,408
2017-03-07 2017-03-03 59.238 1,400,481 +42,345 0.21% 82,961,764
2017-01-19 2017-01-17 58.660 1,358,136 -1,820 0.21% 79,667,871
2017-01-16 2017-01-12 57.916 1,359,956 -3,026 0.21% 78,763,404
2017-01-12 2017-01-10 57.834 1,362,982 -51,441 0.22% 78,826,050
2017-01-06 2017-01-04 56.181 1,414,423 -4,236 0.22% 79,463,891
2017-01-05 2017-01-03 55.520 1,418,659 +4,236 0.22% 78,764,205
2017-01-03 2016-12-29 52.959 1,414,423 +1,816 0.22% 74,906,403
2016-12-28 2016-12-22 53.289 1,412,607 +3,026 0.22% 75,277,064
2016-12-23 2016-12-21 53.537 1,409,581 +1,210 0.22% 75,465,186
2016-12-22 2016-12-20 53.703 1,408,371 +2,421 0.22% 75,633,123
2016-12-20 2016-12-16 54.446 1,405,950 +3,026 0.22% 76,548,537
2016-12-14 2016-12-12 55.272 1,402,924 +3,026 0.22% 77,542,869
2016-12-13 2016-12-09 54.942 1,399,898 +3,026 0.22% 76,912,981
2016-12-07 2016-12-05 56.429 1,396,872 +1,819 0.22% 78,824,082
2016-12-02 2016-11-30 56.512 1,395,053 -4,841 0.22% 78,836,696
2016-11-30 2016-11-28 55.190 1,399,894 +12,104 0.22% 77,259,736
2016-11-29 2016-11-25 56.099 1,387,790 -1,211 0.22% 77,852,960
2016-11-28 2016-11-24 55.768 1,389,001 +21,182 0.22% 77,461,862
2016-11-24 2016-11-22 55.438 1,367,819 +3,026 0.22% 75,828,551
2016-11-22 2016-11-18 55.603 1,364,793 +2,420 0.22% 75,886,313
2016-11-21 2016-11-17 55.768 1,362,373 -27,233 0.22% 75,976,871
2016-11-18 2016-11-16 55.603 1,389,606 +30,259 0.22% 77,265,985
2016-11-17 2016-11-15 56.016 1,359,347 +2,421 0.21% 76,145,042
2016-11-15 2016-11-11 56.346 1,356,926 +3,631 0.21% 76,457,861
2016-10-20 2016-10-18 59.155 1,353,295 +2,421 0.21% 80,054,750
2016-10-19 2016-10-17 58.908 1,350,874 +3,631 0.21% 79,576,709
2016-10-06 2016-10-04 62.130 1,347,243 +2,421 0.21% 83,703,840
2016-10-04 2016-09-30 60.064 1,344,822 +3,112 0.21% 80,775,717
2016-09-27 2016-09-23 61.964 1,341,710 -4,841 0.21% 83,138,373
2016-09-21 2016-09-19 61.221 1,346,551 +605 0.21% 82,437,083
2016-09-14 2016-09-12 60.395 1,345,946 -9,078 0.21% 81,288,033
2016-09-07 2016-09-05 62.543 1,355,024 +4,236 0.21% 84,747,027
2016-08-23 2016-08-19 62.956 1,350,788 -6,051 0.21% 85,040,101
2016-08-19 2016-08-17 62.956 1,356,839 -3,632 0.21% 85,421,048
2016-08-15 2016-08-11 61.318 1,360,471 +5,891 0.21% 83,421,948
2016-08-12 2016-08-10 61.901 1,354,580 -12,020 0.22% 83,849,629
2016-08-11 2016-08-09 61.402 1,366,600 +6,010 0.22% 83,911,470
2016-08-10 2016-08-08 61.318 1,360,590 -4,808 0.22% 83,429,245
2016-08-08 2016-08-04 59.322 1,365,398 +6,010 0.22% 80,997,636
2016-08-05 2016-08-03 59.821 1,359,388 -3,005 0.22% 81,319,719
2016-08-04 2016-08-01 59.738 1,362,393 +2,404 0.22% 81,386,130
2016-08-03 2016-07-29 59.405 1,359,989 -601 0.22% 80,789,916
2016-08-01 2016-07-28 59.738 1,360,590 -3,005 0.22% 81,278,423
2016-07-26 2016-07-22 60.237 1,363,595 -601 0.22% 82,138,641
2016-07-22 2016-07-20 60.237 1,364,196 -11,418 0.22% 82,174,844
2016-07-21 2016-07-19 59.654 1,375,614 -1,202 0.22% 82,061,470
2016-07-18 2016-07-14 59.571 1,376,816 +3,606 0.22% 82,018,623
2016-07-15 2016-07-13 58.157 1,373,210 -4,301 0.22% 79,861,540
2016-07-12 2016-07-08 56.742 1,377,511 +6,009 0.22% 78,163,320
2016-07-11 2016-07-07 57.325 1,371,502 +1,202 0.22% 78,621,118
2016-07-06 2016-07-04 58.157 1,370,300 -4,807 0.22% 79,692,304
2016-07-05 2016-06-30 57.325 1,375,107 -6,611 0.22% 78,827,774
2016-07-04 2016-06-29 56.742 1,381,718 -4,207 0.22% 78,402,036
2016-06-30 2016-06-28 56.742 1,385,925 +2,404 0.22% 78,640,751
2016-06-29 2016-06-27 56.493 1,383,521 +6,010 0.22% 78,159,015
2016-06-16 2016-06-14 55.827 1,377,511 +27,043 0.22% 76,902,622
2016-06-10 2016-06-07 56.909 1,350,468 -6,010 0.21% 76,853,553
2016-05-13 2016-05-11 53.581 1,356,478 -106,971 0.22% 72,681,214
2016-05-12 2016-05-10 53.997 1,463,449 +6,010 0.23% 79,021,604
2016-05-10 2016-05-06 53.664 1,457,439 +60,096 0.23% 78,212,047
2016-05-09 2016-05-05 54.829 1,397,343 +60,096 0.22% 76,614,679
2016-04-28 2016-04-26 57.075 1,337,247 -2,404 0.21% 76,323,679
2016-04-27 2016-04-25 54.912 1,339,651 -20,432 0.21% 73,562,953
2016-04-21 2016-04-19 55.578 1,360,083 -30,048 0.22% 75,590,188
2016-03-31 2016-03-29 53.082 1,390,131 -3,005 0.22% 73,790,416
2016-03-24 2016-03-22 54.413 1,393,136 +20,432 0.22% 75,804,469
2016-03-22 2016-03-18 58.664 1,372,704 +30,048 0.22% 80,527,897
2016-03-21 2016-03-17 57.805 1,342,656 +42,069 0.21% 77,611,947
2016-03-10 2016-03-08 57.891 1,300,587 -9,314 0.21% 75,291,866
2016-03-09 2016-03-07 57.547 1,309,901 -9,314 0.21% 75,381,024
2016-02-29 2016-02-25 51.792 1,319,215 -4,075 0.22% 68,325,316
2016-01-18 2016-01-14 53.682 1,323,290 -58,213 0.22% 71,036,868
2016-01-15 2016-01-13 53.940 1,381,503 +58,213 0.22% 74,517,836
2015-12-30 2015-12-28 55.056 1,323,290 +8,732 0.21% 72,855,412
2015-12-22 2015-12-18 54.713 1,314,558 -291,066 0.21% 71,923,024
2015-12-21 2015-12-17 54.799 1,605,624 +291,066 0.26% 87,985,942
2015-12-18 2015-12-16 55.572 1,314,558 -232,853 0.21% 73,052,114
2015-12-17 2015-12-15 54.970 1,547,411 +232,853 0.25% 85,061,769
2015-12-11 2015-12-09 55.915 1,314,558 -88,484 0.21% 73,503,750
2015-12-10 2015-12-08 56.345 1,403,042 +88,484 0.23% 79,053,894
2015-11-30 2015-11-26 56.431 1,314,558 -5,821 0.21% 74,181,204
2015-11-19 2015-11-17 55.400 1,320,379 -6,404 0.21% 73,148,779
2015-11-18 2015-11-16 55.142 1,326,783 +12,225 0.21% 73,161,682
2015-11-16 2015-11-12 56.087 1,314,558 -11,061 0.21% 73,729,568
2015-11-13 2015-11-11 56.259 1,325,619 -8,732 0.21% 74,577,664
2015-10-23 2015-10-20 59.007 1,334,351 -5,821 0.22% 78,736,404
2015-10-02 2015-09-29 54.026 1,340,172 -166,490 0.22% 72,403,564
2015-09-30 2015-09-25 54.455 1,506,662 +50,064 0.24% 82,045,327
2015-09-29 2015-09-24 54.627 1,456,598 +116,426 0.24% 79,569,308
2015-09-21 2015-09-17 54.970 1,340,172 -69,856 0.22% 73,669,763
2015-09-18 2015-09-16 54.369 1,410,028 +29,107 0.23% 76,662,010
2015-09-17 2015-09-15 54.970 1,380,921 +25,031 0.22% 75,909,751
2015-09-16 2015-09-14 54.799 1,355,890 +15,718 0.22% 74,300,869
2015-09-15 2015-09-11 54.455 1,340,172 -4,075 0.22% 72,979,109
2015-09-14 2015-09-10 54.627 1,344,247 +4,075 0.22% 73,431,931
2015-09-11 2015-09-09 55.658 1,340,172 -31,435 0.22% 74,590,635
2015-09-10 2015-09-08 54.111 1,371,607 -26,778 0.22% 74,219,667
2015-09-09 2015-09-07 53.253 1,398,385 -29,107 0.23% 74,467,573
2015-09-08 2015-09-04 53.167 1,427,492 +46,571 0.23% 75,894,987
2015-09-07 2015-09-02 53.167 1,380,921 -123,412 0.22% 73,418,962
2015-09-04 2015-09-01 52.995 1,504,333 -146,115 0.24% 79,721,948
2015-09-02 2015-08-31 53.596 1,650,448 +19,210 0.27% 88,457,608
2015-09-01 2015-08-28 54.283 1,631,238 +134,473 0.26% 88,548,899
2015-08-31 2015-08-27 54.369 1,496,765 -144,951 0.24% 81,377,826
2015-08-28 2015-08-26 53.253 1,641,716 +301,544 0.27% 87,425,571
2015-08-25 2015-08-21 54.799 1,340,172 +5,821 0.22% 73,439,545
2015-08-18 2015-08-14 57.116 1,334,351 +9,988 0.22% 76,212,413
2015-08-11 2015-08-07 58.933 1,324,363 -2,889 0.22% 78,048,730
2015-08-10 2015-08-06 58.414 1,327,252 +2,311 0.22% 77,529,834
2015-06-30 2015-06-26 58.154 1,324,941 +578 0.22% 77,050,862
2015-06-23 2015-06-19 59.366 1,324,363 +1,733 0.22% 78,621,775
2015-06-22 2015-06-18 58.587 1,322,630 +1,156 0.22% 77,488,763
2015-06-19 2015-06-17 59.798 1,321,474 +11,555 0.21% 79,022,062
2015-06-18 2015-06-16 58.068 1,309,919 +35,822 0.21% 76,063,911
2015-06-17 2015-06-15 58.327 1,274,097 +13,289 0.21% 74,314,589
2015-06-16 2015-06-12 58.500 1,260,808 +8,089 0.21% 73,757,696
2015-06-10 2015-06-08 59.279 1,252,719 -3,467 0.20% 74,260,168
2015-06-04 2015-06-02 61.529 1,256,186 +3,467 0.20% 77,292,124
2015-05-29 2015-05-27 62.048 1,252,719 +4,044 0.20% 77,729,256
2015-05-14 2015-05-12 61.616 1,248,675 +2,889 0.20% 76,938,037
2015-05-04 2015-04-29 61.702 1,245,786 -1,733 0.20% 76,867,838
2015-04-30 2015-04-28 63.000 1,247,519 +1,733 0.20% 78,594,153
2015-04-29 2015-04-27 63.260 1,245,786 -577 0.20% 78,808,401
2015-04-16 2015-04-14 59.798 1,246,363 -1,156 0.20% 74,530,543
2015-03-26 2015-03-24 58.068 1,247,519 +578 0.20% 72,440,490
2015-03-24 2015-03-20 61.306 1,246,941 +35,935 0.20% 76,444,388
2015-03-19 2015-03-17 60.682 1,211,006 +5,611 0.20% 73,486,011
2015-03-17 2015-03-13 61.929 1,205,395 +6,172 0.20% 74,649,251
2015-02-25 2015-02-23 67.632 1,199,223 -561 0.20% 81,106,001
2015-02-24 2015-02-18 68.612 1,199,784 -6,172 0.20% 82,319,942
2014-11-26 2014-11-24 63.355 1,205,956 -1,684 0.20% 76,403,337
2014-11-17 2014-11-13 65.404 1,207,640 +24,696 0.20% 78,985,035
2014-11-06 2014-11-04 61.662 1,182,944 +6,733 0.20% 72,942,651
2014-11-05 2014-11-03 63.266 1,176,211 +5,611 0.20% 74,414,034
2014-11-04 2014-10-31 62.999 1,170,600 +1,684 0.20% 73,746,124
2014-11-03 2014-10-30 63.533 1,168,916 +4,489 0.20% 74,264,985
2014-10-13 2014-10-09 64.246 1,164,427 -338 0.20% 74,809,852
2014-10-08 2014-10-06 63.622 1,164,765 +338 0.20% 74,105,047
2014-09-26 2014-09-24 65.939 1,164,427 -1,146 0.20% 76,781,263
2014-09-22 2014-09-18 66.028 1,165,573 -561 0.20% 76,960,690
2014-09-18 2014-09-16 65.583 1,166,134 +11,222 0.20% 76,478,179
2014-09-01 2014-08-28 67.989 1,154,912 -5,611 0.19% 78,520,796
2014-08-22 2014-08-20 69.470 1,160,523 -35,351 0.19% 80,621,736
2014-08-21 2014-08-19 68.484 1,195,874 -59,334 0.20% 81,898,411
2014-08-19 2014-08-15 68.395 1,255,208 -10,599 0.21% 85,849,334
2014-08-18 2014-08-14 68.215 1,265,807 -1,115 0.21% 86,347,316
2014-08-14 2014-08-12 68.305 1,266,922 -5,578 0.21% 86,536,941
2014-07-31 2014-07-29 65.974 1,272,500 +2,231 0.21% 83,952,242
2014-07-04 2014-07-02 65.705 1,270,269 -1,115 0.21% 83,463,457
2014-06-25 2014-06-23 64.092 1,271,384 -2,232 0.21% 81,485,339
2014-06-13 2014-06-11 65.526 1,273,616 -2,810 0.21% 83,455,041
2014-06-05 2014-06-03 64.361 1,276,426 +2,231 0.22% 82,151,742
2014-04-22 2014-04-16 62.030 1,274,195 -3,905 0.21% 79,038,499
2014-04-17 2014-04-15 62.389 1,278,100 -1,673 0.22% 79,738,997
2014-04-15 2014-04-11 61.134 1,279,773 -3,969 0.22% 78,237,328
2014-04-04 2014-04-02 61.134 1,283,742 -1,673 0.22% 78,479,968
2014-03-20 2014-03-18 63.070 1,285,415 +36,895 0.22% 81,071,275
2014-03-14 2014-03-12 61.503 1,248,520 -542 0.22% 76,787,208
2014-03-07 2014-03-05 60.581 1,249,062 -1,627 0.22% 75,668,810
2014-03-06 2014-03-04 60.488 1,250,689 -54,225 0.22% 75,652,051
2014-02-26 2014-02-24 58.736 1,304,914 +1,626 0.23% 76,645,888
2014-02-06 2014-02-04 56.708 1,303,288 +4,338 0.23% 73,906,571
2014-01-29 2014-01-27 57.169 1,298,950 +1,627 0.23% 74,259,439
2013-12-03 2013-11-29 66.390 1,297,323 -1,627 0.22% 86,128,752
2013-11-28 2013-11-26 66.758 1,298,950 -1,084 0.23% 86,715,861
2013-11-27 2013-11-25 66.390 1,300,034 -3,796 0.23% 86,308,734
2013-10-23 2013-10-21 67.588 1,303,830 -3,253 0.23% 88,123,651
2013-10-22 2013-10-18 66.482 1,307,083 -5,423 0.23% 86,897,237
2013-10-21 2013-10-17 66.297 1,312,506 -2,169 0.23% 87,015,722
2013-10-15 2013-10-10 64.822 1,314,675 -2,169 0.23% 85,219,949
2013-10-02 2013-09-27 64.638 1,316,844 +2,169 0.23% 85,117,701
2013-09-24 2013-09-19 65.836 1,314,675 -2,711 0.23% 86,553,404
2013-09-11 2013-09-09 62.886 1,317,386 +596 0.23% 82,844,743
2013-09-04 2013-09-02 62.701 1,316,790 -542 0.23% 82,564,427
2013-08-20 2013-08-16 65.468 1,317,332 -6,507 0.23% 86,242,459
2013-08-19 2013-08-15 66.060 1,323,839 -4,338 0.23% 87,453,032
2013-08-16 2013-08-13 66.246 1,328,177 +4,974 0.23% 87,986,061
2013-08-15 2013-08-12 64.668 1,323,203 +539 0.23% 85,569,494
2013-08-09 2013-08-07 63.833 1,322,664 +53,891 0.23% 84,430,173
2013-08-08 2013-08-06 63.926 1,268,773 +9,161 0.22% 81,107,844
2013-08-07 2013-08-05 64.854 1,259,612 +2,155 0.22% 81,690,899
2013-07-31 2013-07-29 60.864 1,257,457 -1,616 0.22% 76,534,402
2013-07-25 2013-07-23 61.421 1,259,073 +539 0.22% 77,333,668
2013-07-15 2013-07-11 62.071 1,258,534 -3,234 0.22% 78,117,939
2013-07-12 2013-07-10 61.978 1,261,768 +1,617 0.22% 78,201,607
2013-07-09 2013-07-05 61.607 1,260,151 +2,156 0.22% 77,633,716
2013-07-08 2013-07-04 61.236 1,257,995 -10,778 0.22% 77,034,019
2013-07-05 2013-07-03 60.772 1,268,773 -1,617 0.22% 77,105,425
2013-07-03 2013-06-28 62.442 1,270,390 -8,084 0.22% 79,325,321
2013-06-26 2013-06-24 57.524 1,278,474 +5,389 0.22% 73,543,331
2013-06-20 2013-06-18 63.277 1,273,085 +1,078 0.22% 80,556,666
2013-06-18 2013-06-14 61.514 1,272,007 +1,078 0.22% 78,246,107
2013-06-17 2013-06-13 59.565 1,270,929 +539 0.22% 75,703,512
2013-06-07 2013-06-05 62.442 1,270,390 +2,694 0.22% 79,325,321
2013-06-04 2013-05-31 64.205 1,267,696 +5,389 0.22% 81,391,851
2013-06-03 2013-05-30 63.648 1,262,307 +539 0.22% 80,343,143
2013-05-31 2013-05-29 65.503 1,261,768 -4,311 0.22% 82,650,202
2013-05-30 2013-05-28 67.266 1,266,079 +6,488 0.22% 85,164,484
2013-05-29 2013-05-27 67.266 1,259,591 +539 0.22% 84,728,060
2013-05-27 2013-05-23 67.637 1,259,052 -3,773 0.22% 85,159,069
2013-05-23 2013-05-21 68.380 1,262,825 +539 0.22% 86,351,596
2013-05-20 2013-05-15 70.699 1,262,286 +10,778 0.22% 89,242,647
2013-05-15 2013-05-13 70.328 1,251,508 -538 0.22% 88,016,186
2013-05-10 2013-05-08 72.740 1,252,046 -10,995 0.22% 91,074,345
2013-04-29 2013-04-25 70.885 1,263,041 +3,233 0.22% 89,530,398
2013-04-26 2013-04-24 70.978 1,259,808 -3,233 0.22% 89,418,114
2013-04-22 2013-04-18 68.751 1,263,041 +2,694 0.22% 86,835,111
2013-04-19 2013-04-17 69.771 1,260,347 -1,077 0.22% 87,936,197
2013-04-16 2013-04-12 70.606 1,261,424 +2,694 0.22% 89,064,668
2013-04-09 2013-04-05 70.978 1,258,730 +2,695 0.22% 89,341,600
2013-03-19 2013-03-15 71.792 1,256,035 +25,613 0.22% 90,173,391
2013-03-18 2013-03-14 74.444 1,230,422 +3,167 0.22% 91,597,599
2013-03-14 2013-03-12 75.391 1,227,255 -3,167 0.22% 92,524,199
2013-03-13 2013-03-11 74.728 1,230,422 +8,446 0.22% 91,947,208
2013-03-12 2013-03-08 75.581 1,221,976 -527 0.22% 92,357,682
2013-03-11 2013-03-07 75.486 1,222,503 -4,224 0.22% 92,281,726
2013-03-08 2013-03-06 74.918 1,226,727 +4,224 0.22% 91,903,460
2013-03-06 2013-03-04 75.770 1,222,503 -2,640 0.22% 92,629,085
2013-03-05 2013-03-01 75.675 1,225,143 -1,584 0.22% 92,713,082
2013-03-04 2013-02-28 75.581 1,226,727 -2,122 0.22% 92,716,765
2013-03-01 2013-02-27 74.160 1,228,849 -3,695 0.22% 91,131,336
2013-02-28 2013-02-26 72.360 1,232,544 +3,167 0.22% 89,187,347
2013-02-27 2013-02-25 73.781 1,229,377 -4,751 0.22% 90,704,743
2013-02-26 2013-02-22 72.455 1,234,128 +3,695 0.22% 89,418,853
2013-02-21 2013-02-19 73.308 1,230,433 +2,112 0.22% 90,199,968
2013-02-01 2013-01-30 74.065 1,228,321 -1,584 0.22% 90,975,842
2013-01-31 2013-01-29 73.876 1,229,905 -1,056 0.22% 90,860,187
2013-01-30 2013-01-28 73.308 1,230,961 -528 0.22% 90,238,675
2013-01-29 2013-01-25 73.497 1,231,489 +2,640 0.22% 90,510,656
2013-01-17 2013-01-15 74.255 1,228,849 +1,056 0.22% 91,247,723
2013-01-15 2013-01-11 74.065 1,227,793 -3,168 0.22% 90,936,736
2013-01-11 2013-01-09 74.633 1,230,961 -5,279 0.22% 91,870,899
2013-01-07 2013-01-03 72.360 1,236,240 -5,412 0.22% 89,454,791
2013-01-04 2013-01-02 72.171 1,241,652 -528 0.22% 89,611,205
2012-12-28 2012-12-24 70.561 1,242,180 +528 0.22% 87,649,261
2012-12-21 2012-12-19 70.466 1,241,652 -528 0.22% 87,494,405
2012-12-18 2012-12-14 71.887 1,242,180 -10,559 0.22% 89,296,361
2012-12-14 2012-12-12 71.697 1,252,739 +3,168 0.22% 89,818,114
2012-12-12 2012-12-10 71.129 1,249,571 -528 0.22% 88,880,877
2012-12-11 2012-12-07 71.129 1,250,099 -3,695 0.22% 88,918,433
2012-12-07 2012-12-05 70.277 1,253,794 -528 0.22% 88,112,505
2012-12-04 2012-11-30 70.750 1,254,322 -4,224 0.22% 88,743,611
2012-12-03 2012-11-29 70.561 1,258,546 +4,752 0.22% 88,804,060
2012-11-28 2012-11-26 70.845 1,253,794 +2,111 0.22% 88,825,005
2012-11-26 2012-11-22 69.708 1,251,683 +12,670 0.22% 87,252,850
2012-11-23 2012-11-21 68.477 1,239,013 -528 0.22% 84,844,094
2012-11-21 2012-11-19 66.393 1,239,541 +528 0.22% 82,297,448
2012-11-19 2012-11-15 66.583 1,239,013 -3,167 0.22% 82,497,093
2012-11-05 2012-11-01 64.973 1,242,180 -528 0.22% 80,707,910
2012-10-31 2012-10-29 64.405 1,242,708 -1,056 0.22% 80,036,016
2012-10-30 2012-10-26 64.973 1,243,764 -7,919 0.22% 80,810,827
2012-10-26 2012-10-24 65.162 1,251,683 +5,279 0.22% 81,562,447
2012-10-19 2012-10-17 66.015 1,246,404 +3,168 0.22% 82,280,906
2012-10-18 2012-10-16 65.636 1,243,236 -3,168 0.22% 81,600,772
2012-10-15 2012-10-11 65.162 1,246,404 -1,056 0.22% 81,218,456
2012-10-10 2012-10-08 66.015 1,247,460 -3,167 0.22% 82,350,618
2012-10-08 2012-10-04 66.962 1,250,627 +4,223 0.22% 83,744,187
2012-10-05 2012-10-03 67.530 1,246,404 -4,223 0.22% 84,169,708
2012-10-04 2012-09-28 66.867 1,250,627 -1,584 0.22% 83,625,737
2012-09-25 2012-09-21 66.015 1,252,211 +1,584 0.22% 82,664,253
2012-09-20 2012-09-18 66.678 1,250,627 +4,104 0.22% 83,388,837
2012-09-19 2012-09-17 66.299 1,246,523 -937 0.22% 82,642,946
2012-09-18 2012-09-14 67.435 1,247,460 -4,225 0.22% 84,122,869
2012-09-17 2012-09-13 66.109 1,251,685 +52 0.22% 82,748,080
2012-09-13 2012-09-11 66.109 1,251,633 +2,240 0.22% 82,744,642
2012-09-12 2012-09-10 66.109 1,249,393 -5,279 0.22% 82,596,557
2012-09-10 2012-09-06 65.636 1,254,672 +1,584 0.22% 82,351,383
2012-09-06 2012-09-04 65.068 1,253,088 -6,335 0.22% 81,535,317
2012-09-04 2012-08-31 65.920 1,259,423 -2,640 0.22% 83,021,068
2012-08-31 2012-08-29 66.204 1,262,063 -5,279 0.23% 83,553,696
2012-08-30 2012-08-28 65.920 1,267,342 -7,391 0.23% 83,543,088
2012-08-29 2012-08-27 66.015 1,274,733 +11,087 0.23% 84,151,035
2012-08-28 2012-08-24 65.446 1,263,646 -3,696 0.23% 82,701,032
2012-08-27 2012-08-23 65.352 1,267,342 -11,086 0.23% 82,822,889
2012-08-24 2012-08-22 64.405 1,278,428 +8,447 0.23% 82,336,545
2012-08-16 2012-08-14 63.778 1,269,981 +8,479 0.23% 80,996,466
2012-08-15 2012-08-13 64.634 1,261,502 -7,354 0.23% 81,536,443
2012-08-14 2012-08-10 64.634 1,268,856 -5,820 0.23% 82,011,765
2012-08-13 2012-08-09 65.110 1,274,676 +10,505 0.23% 82,994,623
2012-08-10 2012-08-08 64.825 1,264,171 -127,113 0.23% 81,949,627
2012-08-09 2012-08-07 64.825 1,391,284 -120,285 0.25% 90,189,701
2012-08-08 2012-08-06 66.253 1,511,569 +3,677 0.27% 100,145,459
2012-08-07 2012-08-03 63.873 1,507,892 -2,626 0.27% 96,313,419
2012-08-03 2012-08-01 62.635 1,510,518 +1,050 0.27% 94,611,917
2012-08-02 2012-07-31 62.445 1,509,468 +10,505 0.27% 94,258,776
2012-07-31 2012-07-27 60.636 1,498,963 +4,202 0.27% 90,891,734
2012-07-26 2012-07-24 60.160 1,494,761 -3,151 0.27% 89,925,504
2012-07-25 2012-07-23 61.493 1,497,912 -37,819 0.27% 92,111,290
2012-07-24 2012-07-20 62.064 1,535,731 +5,778 0.28% 95,314,021
2012-07-19 2012-07-17 62.255 1,529,953 -525 0.27% 95,246,688
2012-07-18 2012-07-16 61.398 1,530,478 -37,819 0.27% 93,968,188
2012-07-17 2012-07-13 61.493 1,568,297 -100,325 0.28% 96,439,483
2012-07-16 2012-07-12 60.732 1,668,622 +62,506 0.30% 101,338,084
2012-07-13 2012-07-11 62.064 1,606,116 +121,861 0.29% 99,682,415
2012-07-12 2012-07-10 59.970 1,484,255 +3,676 0.27% 89,010,884
2012-07-11 2012-07-09 59.494 1,480,579 +5,778 0.27% 88,085,748
2012-07-10 2012-07-06 60.732 1,474,801 -2,626 0.26% 89,567,025
2012-07-09 2012-07-05 59.780 1,477,427 -12,081 0.26% 88,320,134
2012-07-06 2012-07-04 58.161 1,489,508 -4,727 0.27% 86,631,951
2012-07-04 2012-06-29 55.782 1,494,235 -2,627 0.27% 83,350,952
2012-06-29 2012-06-27 55.782 1,496,862 +4,202 0.27% 83,497,491
2012-06-28 2012-06-26 56.353 1,492,660 -6,828 0.27% 84,115,619
2012-06-26 2012-06-22 55.972 1,499,488 +11,031 0.27% 83,929,448
2012-06-22 2012-06-20 58.352 1,488,457 +1,575 0.27% 86,854,198
2012-06-20 2012-06-18 58.542 1,486,882 +4,615 0.27% 87,045,368
2012-06-19 2012-06-15 57.495 1,482,267 +636 0.27% 85,223,119
2012-06-14 2012-06-12 57.876 1,481,631 +1,646 0.27% 85,750,701
2012-06-11 2012-06-07 58.257 1,479,985 +525 0.27% 86,218,960
2012-06-05 2012-06-01 58.352 1,479,460 +2,627 0.27% 86,329,206
2012-06-01 2012-05-30 60.160 1,476,833 +2,626 0.27% 88,846,947
2012-05-29 2012-05-25 58.733 1,474,207 +5,253 0.26% 86,584,006
2012-05-24 2012-05-22 60.351 1,468,954 +1,050 0.26% 88,652,604
2012-05-22 2012-05-18 60.351 1,467,904 +49,375 0.26% 88,589,236
2012-05-18 2012-05-16 60.256 1,418,529 -2,101 0.25% 85,474,383
2012-05-17 2012-05-15 65.020 1,420,630 +2,101 0.26% 92,369,178
2012-05-16 2012-05-14 65.020 1,418,529 +26,069 0.25% 92,232,571
2012-05-15 2012-05-11 64.049 1,392,460 +1,546 0.25% 89,186,261
2012-05-14 2012-05-10 64.244 1,390,914 +7,729 0.25% 89,357,202
2012-05-11 2012-05-09 65.117 1,383,185 +5,152 0.25% 90,068,739
2012-05-09 2012-05-07 64.923 1,378,033 +5,152 0.25% 89,465,796
2012-05-08 2012-05-04 67.543 1,372,881 -2,576 0.25% 92,728,541
2012-05-04 2012-05-02 68.222 1,375,457 +5,152 0.25% 93,836,896
2012-05-02 2012-04-27 67.834 1,370,305 -1,030 0.25% 92,953,492
2012-04-30 2012-04-26 66.961 1,371,335 -5,152 0.25% 91,825,636
2012-04-27 2012-04-25 65.214 1,376,487 -9,275 0.25% 89,766,167
2012-04-26 2012-04-24 64.729 1,385,762 -1,545 0.25% 89,698,623
2012-04-25 2012-04-23 63.758 1,387,307 +1,545 0.25% 88,452,322
2012-04-23 2012-04-19 63.079 1,385,762 -7,728 0.25% 87,412,451
2012-04-20 2012-04-18 61.914 1,393,490 -2,576 0.26% 86,277,157
2012-04-18 2012-04-16 62.400 1,396,066 +4,122 0.26% 87,114,052
2012-04-17 2012-04-13 61.623 1,391,944 +5,152 0.25% 85,776,196
2012-04-11 2012-04-05 62.400 1,386,792 +6,183 0.25% 86,535,358
2012-04-05 2012-04-02 61.914 1,380,609 -4,637 0.25% 85,479,637
2012-04-03 2012-03-30 60.362 1,385,246 +1,545 0.25% 83,615,845
2012-03-28 2012-03-26 60.944 1,383,701 +28,853 0.25% 84,328,270
2012-03-27 2012-03-23 61.623 1,354,848 -1,546 0.25% 83,490,218
2012-03-23 2012-03-21 63.176 1,356,394 +1,031 0.25% 85,691,578
2012-03-22 2012-03-20 63.564 1,355,363 +3,606 0.25% 86,152,566
2012-03-21 2012-03-19 62.982 1,351,757 -6,182 0.25% 85,136,270
2012-03-16 2012-03-14 63.661 1,357,939 +4,122 0.25% 86,448,088
2012-03-15 2012-03-13 63.467 1,353,817 -516 0.25% 85,922,915
2012-03-13 2012-03-09 64.146 1,354,333 +4,637 0.25% 86,875,679
2012-03-12 2012-03-08 64.923 1,349,696 +5,153 0.25% 87,626,078
2012-03-09 2012-03-07 65.699 1,344,543 -2,061 0.25% 88,335,375
2012-03-08 2012-03-06 65.796 1,346,604 -5,668 0.25% 88,601,462
2012-03-07 2012-03-05 66.184 1,352,272 -3,091 0.25% 89,499,317
2012-03-06 2012-03-02 65.311 1,355,363 +1,030 0.25% 88,520,118
2012-03-05 2012-03-01 65.214 1,354,333 -2,061 0.25% 88,321,417
2012-03-02 2012-02-29 65.699 1,356,394 +51,523 0.25% 89,113,976
2012-02-29 2012-02-27 63.952 1,304,871 +5,152 0.24% 83,449,605
2012-02-28 2012-02-24 65.796 1,299,719 -1,030 0.24% 85,516,606
2012-02-27 2012-02-23 65.020 1,300,749 -15,457 0.24% 84,574,531
2012-02-24 2012-02-22 65.893 1,316,206 -7,728 0.24% 86,729,119
2012-02-20 2012-02-16 63.370 1,323,934 +4,122 0.24% 83,897,846
2012-02-17 2012-02-15 64.438 1,319,812 -10,305 0.24% 85,045,521
2012-02-16 2012-02-14 61.817 1,330,117 +7,213 0.24% 82,224,373
2012-02-15 2012-02-13 59.488 1,322,904 -9,274 0.24% 78,697,348
2012-02-14 2012-02-10 59.585 1,332,178 -5,667 0.24% 79,378,323
2012-02-13 2012-02-09 59.391 1,337,845 +3,091 0.25% 79,456,332
2012-02-10 2012-02-08 58.712 1,334,754 +515 0.24% 78,366,039
2012-02-09 2012-02-07 58.518 1,334,239 -2,576 0.24% 78,076,841
2012-02-08 2012-02-06 58.712 1,336,815 +6,698 0.24% 78,487,045
2012-02-07 2012-02-03 59.003 1,330,117 +1,546 0.24% 78,481,034
2012-02-06 2012-02-02 58.712 1,328,571 +11,335 0.24% 78,003,023
2012-02-03 2012-02-01 58.712 1,317,236 +515 0.24% 77,337,523
2012-02-02 2012-01-31 59.197 1,316,721 +3,091 0.24% 77,946,190
2012-01-31 2012-01-27 58.227 1,313,630 -1,545 0.24% 76,488,404
2012-01-30 2012-01-26 58.324 1,315,175 -3,607 0.24% 76,705,995
2012-01-26 2012-01-19 57.936 1,318,782 -4,122 0.24% 76,404,447
2012-01-19 2012-01-17 55.315 1,322,904 -4,122 0.24% 73,176,979
2012-01-18 2012-01-16 53.957 1,327,026 -10,819 0.24% 71,602,060
2012-01-17 2012-01-13 53.957 1,337,845 -34,521 0.25% 72,185,818
2012-01-16 2012-01-12 51.240 1,372,366 +5,668 0.25% 70,319,401
2012-01-13 2012-01-11 50.851 1,366,698 +1,546 0.25% 69,498,453
2012-01-11 2012-01-09 50.560 1,365,152 -2,061 0.25% 69,022,395
2012-01-10 2012-01-06 51.045 1,367,213 -1,031 0.25% 69,790,003
2012-01-09 2012-01-05 50.463 1,368,244 +5,668 0.25% 69,045,947
2012-01-06 2012-01-04 50.851 1,362,576 +1,545 0.25% 69,288,844
2011-12-30 2011-12-28 50.172 1,361,031 -2,576 0.25% 68,285,714
2011-12-28 2011-12-22 50.075 1,363,607 +2,576 0.25% 68,282,626
2011-12-22 2011-12-20 49.396 1,361,031 -10,304 0.25% 67,229,068
2011-12-20 2011-12-16 48.813 1,371,335 +2,576 0.25% 66,939,558
2011-12-19 2011-12-15 48.619 1,368,759 +3,091 0.25% 66,548,153
2011-12-16 2011-12-14 49.493 1,365,668 -1,545 0.25% 67,590,647
2011-12-14 2011-12-12 47.552 1,367,213 +3,091 0.25% 65,013,501
2011-12-13 2011-12-09 47.261 1,364,122 +4,122 0.25% 64,469,376
2011-12-12 2011-12-08 48.522 1,360,000 -1,031 0.25% 65,990,316
2011-12-09 2011-12-07 47.940 1,361,031 +3,092 0.25% 65,247,858
2011-12-08 2011-12-06 48.231 1,357,939 -516 0.25% 65,494,969
2011-12-07 2011-12-05 49.202 1,358,455 -3,606 0.25% 66,838,164
2011-12-06 2011-12-02 48.231 1,362,061 +2,061 0.25% 65,693,778
2011-12-05 2011-12-01 48.328 1,360,000 +1,545 0.25% 65,726,354
2011-12-02 2011-11-30 47.067 1,358,455 -1,030 0.25% 63,937,888
2011-12-01 2011-11-29 47.067 1,359,485 +1,030 0.25% 63,986,367
2011-11-29 2011-11-25 46.096 1,358,455 +10,305 0.25% 62,619,581
2011-11-24 2011-11-22 47.552 1,348,150 +5,152 0.25% 64,107,020
2011-11-22 2011-11-18 48.813 1,342,998 +516 0.25% 65,556,332
2011-11-21 2011-11-17 49.299 1,342,482 +5,152 0.25% 66,182,547
2011-11-18 2011-11-16 50.366 1,337,330 +7,728 0.24% 67,356,147
2011-11-17 2011-11-15 51.337 1,329,602 +3,092 0.24% 68,257,224
2011-11-15 2011-11-11 49.396 1,326,510 -516 0.24% 65,523,880
2011-11-14 2011-11-10 49.202 1,327,026 +25,246 0.24% 65,291,806
2011-11-11 2011-11-09 51.531 1,301,780 +33,490 0.24% 67,081,599
2011-11-10 2011-11-08 50.948 1,268,290 -3,091 0.23% 64,617,353
2011-11-09 2011-11-07 51.628 1,271,381 -1,546 0.23% 65,638,499
2011-11-08 2011-11-04 51.434 1,272,927 +1,546 0.23% 65,471,254
2011-11-04 2011-11-02 51.142 1,271,381 +5,152 0.23% 65,021,596
2011-11-03 2011-11-01 51.337 1,266,229 +11,850 0.23% 65,003,871
2011-11-02 2011-10-31 53.277 1,254,379 +12,881 0.23% 66,830,146
2011-11-01 2011-10-28 54.151 1,241,498 -6,183 0.23% 67,228,205
2011-10-24 2011-10-20 48.910 1,247,681 -5,152 0.23% 61,024,663
2011-10-20 2011-10-18 49.590 1,252,833 -11,850 0.23% 62,127,714
2011-10-18 2011-10-14 51.919 1,264,683 +1,030 0.23% 65,660,889
2011-10-17 2011-10-13 51.628 1,263,653 +47,401 0.23% 65,239,520
2011-10-14 2011-10-12 52.695 1,216,252 -5,152 0.22% 64,090,652
2011-10-13 2011-10-11 51.434 1,221,404 +2,061 0.22% 62,821,239
2011-10-12 2011-10-10 49.784 1,219,343 -8,244 0.22% 60,703,614
2011-10-11 2011-10-07 49.396 1,227,587 -8,266 0.22% 60,637,510
2011-10-10 2011-10-06 46.775 1,235,853 +10,304 0.23% 57,807,628
2011-10-07 2011-10-04 44.641 1,225,549 -1,134 0.22% 54,709,129
2011-10-06 2011-10-03 44.738 1,226,683 +2,678 0.22% 54,878,795
2011-10-04 2011-09-30 46.290 1,224,005 +8,244 0.22% 56,659,516
2011-09-30 2011-09-27 48.813 1,215,761 +7,728 0.22% 59,345,458
2011-09-27 2011-09-23 49.784 1,208,033 +2,061 0.22% 60,140,558
2011-09-26 2011-09-22 49.008 1,205,972 +15,457 0.22% 59,101,689
2011-09-23 2011-09-21 51.434 1,190,515 -3 0.22% 61,232,506
2011-09-20 2011-09-16 51.531 1,190,518 +1,426 0.22% 61,348,194
2011-09-19 2011-09-15 53.180 1,189,092 +3,091 0.22% 63,236,425
2011-09-14 2011-09-09 56.965 1,186,001 +5,152 0.22% 67,560,748
2011-09-07 2011-09-05 59.391 1,180,849 -515 0.22% 70,132,138
2011-09-06 2011-09-02 60.944 1,181,364 -515 0.22% 71,997,045
2011-09-05 2011-09-01 60.556 1,181,879 +2,061 0.22% 71,569,651
2011-09-02 2011-08-31 61.526 1,179,818 +3,091 0.22% 72,589,795
2011-09-01 2011-08-30 60.168 1,176,727 -5,152 0.22% 70,800,887
2011-08-31 2011-08-29 58.809 1,181,879 +6,183 0.22% 69,505,142
2011-08-29 2011-08-25 59.391 1,175,696 -7,729 0.22% 69,826,095
2011-08-26 2011-08-24 58.809 1,183,425 +4,122 0.22% 69,596,060
2011-08-25 2011-08-23 59.003 1,179,303 -25,761 0.22% 69,582,540
2011-08-23 2011-08-19 59.877 1,205,064 +2,061 0.22% 72,155,023
2011-08-19 2011-08-17 64.830 1,203,003 +5,476 0.22% 77,990,414
2011-08-18 2011-08-16 64.830 1,197,527 +35,902 0.22% 77,635,406
2011-08-16 2011-08-12 65.610 1,161,625 +513 0.21% 76,213,847
2011-08-12 2011-08-10 66.780 1,161,112 -3,077 0.21% 77,538,528
2011-08-11 2011-08-09 63.270 1,164,189 +5,128 0.21% 73,658,192
2011-08-10 2011-08-08 64.147 1,159,061 -2,564 0.21% 74,350,699
2011-08-09 2011-08-05 66.292 1,161,625 -6,794 0.21% 77,006,561
2011-08-08 2011-08-04 68.242 1,168,419 +3,590 0.22% 79,735,095
2011-08-05 2011-08-03 70.972 1,164,829 +1,026 0.21% 82,669,711
2011-08-03 2011-08-01 71.849 1,163,803 +1,539 0.21% 83,618,010
2011-07-25 2011-07-21 71.751 1,162,264 +1,539 0.21% 83,394,127
2011-07-21 2011-07-19 70.582 1,160,725 -25,645 0.21% 81,925,815
2011-07-20 2011-07-18 71.264 1,186,370 +25,645 0.22% 84,545,481
2011-07-14 2011-07-12 71.946 1,160,725 -2,052 0.21% 83,510,016
2011-07-08 2011-07-06 72.531 1,162,777 -5,129 0.21% 84,337,794
2011-07-07 2011-07-05 73.116 1,167,906 +22,567 0.22% 85,392,951
2011-07-05 2011-06-30 74.969 1,145,339 -20,002 0.21% 85,864,423
2011-07-04 2011-06-29 75.066 1,165,341 +7,180 0.21% 87,477,552
2011-06-30 2011-06-28 73.506 1,158,161 -5,129 0.21% 85,132,062
2011-06-29 2011-06-27 73.799 1,163,290 -3,334 0.21% 85,849,297
2011-06-28 2011-06-24 73.311 1,166,624 +5,129 0.21% 85,526,680
2011-06-23 2011-06-21 72.141 1,161,495 +5,129 0.21% 83,791,880
2011-06-22 2011-06-20 71.459 1,156,366 -7,693 0.21% 82,632,741
2011-06-21 2011-06-17 72.726 1,164,059 -9,745 0.21% 84,657,744
2011-06-20 2011-06-16 72.531 1,173,804 +26,157 0.22% 85,137,597
2011-06-17 2011-06-15 73.506 1,147,647 +4,103 0.21% 84,359,217
2011-06-16 2011-06-14 74.091 1,143,544 -3,077 0.21% 84,726,514
2011-06-15 2011-06-13 73.799 1,146,621 +5,129 0.21% 84,619,146
2011-06-14 2011-06-10 74.091 1,141,492 -6,668 0.21% 84,574,479
2011-06-13 2011-06-09 75.553 1,148,160 +3,334 0.21% 86,747,503
2011-06-10 2011-06-08 74.091 1,144,826 +10,122 0.21% 84,821,499
2011-06-09 2011-06-07 74.384 1,134,704 -2,177 0.21% 84,403,410
2011-06-08 2011-06-03 73.994 1,136,881 +4,099 0.21% 84,122,012
2011-06-07 2011-06-02 74.774 1,132,782 +4,103 0.21% 84,702,177
2011-06-03 2011-06-01 75.066 1,128,679 -59,494 0.21% 84,725,480
2011-06-02 2011-05-31 74.774 1,188,173 -4,459 0.22% 88,843,961
2011-06-01 2011-05-30 76.236 1,192,632 +513 0.22% 90,921,393
2011-05-31 2011-05-27 74.774 1,192,119 +2,564 0.22% 89,139,017
2011-05-30 2011-05-26 73.019 1,189,555 +3,078 0.22% 86,859,878
2011-05-25 2011-05-23 75.261 1,186,477 -7,181 0.22% 89,295,483
2011-05-23 2011-05-19 75.066 1,193,658 -5,128 0.22% 89,603,197
2011-05-17 2011-05-13 75.066 1,198,786 +1,025 0.22% 89,988,136
2011-05-13 2011-05-11 74.481 1,197,761 -7,693 0.22% 89,210,587
2011-05-12 2011-05-09 72.726 1,205,454 -513 0.22% 87,668,250
2011-05-11 2011-05-06 71.556 1,205,967 -11,796 0.22% 86,294,745
2011-05-06 2011-05-04 71.556 1,217,763 -1,539 0.23% 87,138,826
2011-05-04 2011-04-29 71.869 1,219,302 -6,667 0.23% 87,629,561
2011-05-03 2011-04-28 71.472 1,225,969 +17,265 0.23% 87,622,592
2011-04-29 2011-04-27 70.283 1,208,704 +4,540 0.23% 84,950,813
2011-04-28 2011-04-26 69.192 1,204,164 -3,531 0.23% 83,318,685
2011-04-20 2011-04-18 68.399 1,207,695 -230,521 0.23% 82,605,260
2011-04-18 2011-04-14 68.102 1,438,216 +7,566 0.27% 97,944,984
2011-04-15 2011-04-13 68.300 1,430,650 -2,018 0.27% 97,713,364
2011-04-14 2011-04-12 67.903 1,432,668 +1,514 0.27% 97,283,117
2011-04-13 2011-04-11 69.192 1,431,154 +5,044 0.27% 99,024,609
2011-04-12 2011-04-08 70.084 1,426,110 +2,522 0.27% 99,947,925
2011-04-07 2011-04-04 66.020 1,423,588 -5,549 0.27% 93,985,291
2011-04-04 2011-03-31 63.443 1,429,137 +4,540 0.27% 90,668,239
2011-04-01 2011-03-30 63.344 1,424,597 +7,566 0.27% 90,238,991
2011-03-30 2011-03-28 63.046 1,417,031 -13,115 0.27% 89,338,326
2011-03-29 2011-03-25 62.749 1,430,146 +7,062 0.27% 89,739,869
2011-03-28 2011-03-24 64.137 1,423,084 -504 0.27% 91,271,705
2011-03-24 2011-03-22 65.128 1,423,588 +1,513 0.27% 92,715,220
2011-03-23 2011-03-21 66.516 1,422,075 -1,009 0.27% 94,590,249
2011-03-22 2011-03-18 65.623 1,423,084 -3,531 0.27% 93,387,741
2011-03-21 2011-03-17 61.658 1,426,615 +13,114 0.27% 87,962,693
2011-03-17 2011-03-15 63.443 1,413,501 +5,044 0.27% 89,676,250
2011-03-16 2011-03-14 66.417 1,408,457 -2,522 0.26% 93,544,819
2011-03-15 2011-03-11 65.128 1,410,979 +3,027 0.27% 91,894,023
2011-03-14 2011-03-10 67.408 1,407,952 +6,052 0.26% 94,906,970
2011-03-08 2011-03-04 71.274 1,401,900 -49,934 0.26% 99,918,814
2011-03-03 2011-03-01 70.877 1,451,834 +2,017 0.27% 102,902,126
2011-03-02 2011-02-28 69.390 1,449,817 -1,009 0.27% 100,603,380
2011-03-01 2011-02-25 69.390 1,450,826 +3,531 0.27% 100,673,395
2011-02-28 2011-02-24 68.796 1,447,295 +5,044 0.27% 99,567,563
2011-02-24 2011-02-22 68.895 1,442,251 +6,053 0.27% 99,363,527
2011-02-23 2011-02-21 70.679 1,436,198 +30,263 0.27% 101,509,150
2011-02-17 2011-02-15 68.399 1,405,935 -165 0.26% 96,164,699
2011-02-16 2011-02-14 69.093 1,406,100 +1,513 0.26% 97,151,684
2011-02-15 2011-02-11 68.102 1,404,587 +37,829 0.26% 95,654,791
2011-02-14 2011-02-10 66.020 1,366,758 -3,026 0.26% 90,233,374
2011-02-11 2011-02-09 68.201 1,369,784 -27,237 0.26% 93,420,432
2011-02-10 2011-02-08 71.769 1,397,021 -63,554 0.26% 100,263,496
2011-02-09 2011-02-07 74.347 1,460,575 -4,035 0.27% 108,589,159
2011-02-08 2011-02-02 74.149 1,464,610 +1,513 0.28% 108,598,778
2011-02-07 2011-01-31 73.752 1,463,097 +11,097 0.28% 107,906,449
2011-02-01 2011-01-28 73.950 1,452,000 -4,539 0.27% 107,375,893
2011-01-31 2011-01-27 74.743 1,456,539 -25,724 0.27% 108,866,637
2011-01-28 2011-01-26 73.455 1,482,263 +10,592 0.28% 108,879,175
2011-01-27 2011-01-25 73.356 1,471,671 +11,096 0.28% 107,955,257
2011-01-26 2011-01-24 73.058 1,460,575 +16,141 0.27% 106,706,947
2011-01-25 2011-01-21 73.058 1,444,434 +10,088 0.27% 105,527,715
2011-01-24 2011-01-20 73.752 1,434,346 +7,566 0.27% 105,786,003
2011-01-21 2011-01-19 74.347 1,426,780 +16,645 0.27% 106,076,607
2011-01-20 2011-01-18 75.735 1,410,135 +10,088 0.27% 106,796,101
2011-01-19 2011-01-17 76.230 1,400,047 +30,768 0.26% 106,726,017
2011-01-18 2011-01-14 72.463 1,369,279 +11,601 0.26% 99,222,615
2011-01-17 2011-01-13 72.364 1,357,678 +26,228 0.26% 98,247,382
2011-01-13 2011-01-11 75.140 1,331,450 +6,053 0.25% 100,045,005
2011-01-12 2011-01-10 75.338 1,325,397 +3,026 0.25% 99,852,955
2011-01-07 2011-01-05 77.420 1,322,371 -5,548 0.25% 102,377,777
2011-01-06 2011-01-04 76.924 1,327,919 -15,636 0.25% 102,149,125
2011-01-05 2011-01-03 74.149 1,343,555 +14,123 0.25% 99,622,719
2011-01-04 2010-12-31 72.563 1,329,432 -29,760 0.25% 96,466,951
2010-12-30 2010-12-28 70.976 1,359,192 -3,026 0.26% 96,470,644
2010-12-29 2010-12-24 71.869 1,362,218 -6,053 0.26% 97,900,738
2010-12-28 2010-12-22 72.265 1,368,271 -76,667 0.26% 98,878,301
2010-12-23 2010-12-21 69.589 1,444,938 +54,978 0.27% 100,551,295
2010-12-22 2010-12-20 66.615 1,389,960 -4,539 0.26% 92,591,884
2010-12-21 2010-12-17 66.218 1,394,499 +4,539 0.26% 92,341,306
2010-12-20 2010-12-16 67.804 1,389,960 +31,777 0.26% 94,245,310
2010-12-17 2010-12-15 68.399 1,358,183 -5,044 0.26% 92,898,505
2010-12-14 2010-12-10 68.102 1,363,227 +18,158 0.26% 92,838,104
2010-12-13 2010-12-09 69.093 1,345,069 +3,027 0.25% 92,934,868
2010-12-10 2010-12-08 69.589 1,342,042 +4,035 0.25% 93,390,901
2010-12-09 2010-12-07 70.877 1,338,007 -3,531 0.25% 94,834,372
2010-12-08 2010-12-06 69.787 1,341,538 +2,018 0.25% 93,621,799
2010-12-07 2010-12-03 68.994 1,339,520 -4,035 0.25% 92,418,685
2010-12-06 2010-12-02 69.192 1,343,555 -15,132 0.25% 92,963,447
2010-11-29 2010-11-25 63.938 1,358,687 +4,035 0.26% 86,872,132
2010-11-25 2010-11-23 66.119 1,354,652 -4,540 0.25% 89,568,422
2010-11-22 2010-11-18 64.434 1,359,192 -2,017 0.26% 87,578,098
2010-11-19 2010-11-17 61.857 1,361,209 +24,211 0.26% 84,199,739
2010-11-18 2010-11-16 63.542 1,336,998 +4,035 0.25% 84,955,232
2010-11-17 2010-11-15 65.128 1,332,963 -2,018 0.25% 86,813,009
2010-11-15 2010-11-11 67.408 1,334,981 +505 0.25% 89,988,154
2010-11-10 2010-11-08 68.597 1,334,476 +4,035 0.25% 91,541,538
2010-11-09 2010-11-05 64.830 1,330,441 -10,088 0.25% 86,253,100
2010-11-08 2010-11-04 64.533 1,340,529 +504 0.25% 86,508,453
2010-11-05 2010-11-03 62.650 1,340,025 +2,270 0.25% 83,952,054
2010-11-04 2010-11-02 62.947 1,337,755 -6,053 0.25% 84,207,670
2010-11-03 2010-11-01 61.460 1,343,808 -22,193 0.25% 82,590,531
2010-11-02 2010-10-29 59.378 1,366,001 +4,792 0.26% 81,110,893
2010-10-28 2010-10-26 58.387 1,361,209 -1,009 0.26% 79,476,997
2010-10-26 2010-10-22 57.495 1,362,218 -19,671 0.26% 78,320,590
2010-10-25 2010-10-21 56.504 1,381,889 +17,149 0.26% 78,081,718
2010-10-22 2010-10-20 57.396 1,364,740 -7,566 0.26% 78,330,307
2010-10-21 2010-10-19 57.198 1,372,306 +7,566 0.26% 78,492,492
2010-10-20 2010-10-18 57.594 1,364,740 +25,220 0.26% 78,600,878
2010-10-19 2010-10-15 58.486 1,339,520 -11,097 0.25% 78,343,426
2010-10-15 2010-10-13 58.684 1,350,617 -1,009 0.25% 79,260,218
2010-10-14 2010-10-12 58.585 1,351,626 -25,219 0.25% 79,185,445
2010-10-13 2010-10-11 58.486 1,376,845 +2,017 0.26% 80,526,423
2010-10-11 2010-10-07 57.495 1,374,828 -33,290 0.26% 79,045,601
2010-10-08 2010-10-06 56.504 1,408,118 +1,009 0.27% 79,563,751
2010-10-06 2010-10-04 55.413 1,407,109 +1,513 0.26% 77,972,398
2010-09-30 2010-09-28 54.125 1,405,596 +28,246 0.26% 76,077,196
2010-09-27 2010-09-22 55.909 1,377,350 +5,041 0.26% 77,006,035
2010-09-24 2010-09-21 56.504 1,372,309 -3,027 0.26% 77,540,413
2010-09-21 2010-09-17 56.008 1,375,336 +5,057 0.26% 77,029,770
2010-09-20 2010-09-16 54.422 1,370,279 +1,009 0.26% 74,573,185
2010-09-16 2010-09-14 55.512 1,369,270 +2,522 0.26% 76,011,353
2010-09-13 2010-09-09 54.025 1,366,748 -2,522 0.26% 73,839,083
2010-09-10 2010-09-08 53.133 1,369,270 +3,026 0.26% 72,753,724
2010-09-09 2010-09-07 55.017 1,366,244 -1,009 0.26% 75,166,200
2010-09-08 2010-09-06 54.125 1,367,253 -2,522 0.26% 74,001,900
2010-09-06 2010-09-02 51.349 1,369,775 -25,219 0.26% 70,336,433
2010-09-03 2010-09-01 51.845 1,394,994 -37,830 0.26% 72,322,824
2010-09-02 2010-08-31 48.871 1,432,824 -15,132 0.27% 70,023,064
2010-08-31 2010-08-27 47.185 1,447,956 +15,132 0.27% 68,322,486
2010-08-27 2010-08-25 47.780 1,432,824 +3,026 0.27% 68,460,683
2010-08-26 2010-08-24 47.879 1,429,798 +15,132 0.27% 68,457,835
2010-08-24 2010-08-20 48.573 1,414,666 -5,044 0.27% 68,714,967
2010-08-23 2010-08-19 48.059 1,419,710 +1,009 0.27% 68,230,453
2010-08-20 2010-08-18 48.458 1,418,701 +8,242 0.27% 68,747,786
2010-08-18 2010-08-16 48.857 1,410,459 +15,043 0.27% 68,910,931
2010-08-13 2010-08-11 50.054 1,395,416 -7,522 0.26% 69,845,590
2010-08-12 2010-08-10 49.455 1,402,938 -10,029 0.27% 69,382,785
2010-08-11 2010-08-09 50.054 1,412,967 -1,003 0.27% 70,724,080
2010-08-10 2010-08-06 50.253 1,413,970 -19,830 0.27% 71,056,254
2010-08-09 2010-08-05 49.555 1,433,800 +1,003 0.27% 71,052,038
2010-08-06 2010-08-04 49.455 1,432,797 -20,545 0.27% 70,859,472
2010-08-05 2010-08-03 48.957 1,453,342 +5,000 0.28% 71,150,981
2010-08-03 2010-07-30 48.159 1,448,342 +2,507 0.27% 69,750,902
2010-07-30 2010-07-28 47.860 1,445,835 -15,044 0.27% 69,197,682
2010-07-29 2010-07-27 47.461 1,460,879 +10,029 0.28% 69,335,040
2010-07-28 2010-07-26 47.062 1,450,850 +3,009 0.28% 68,280,405
2010-07-23 2010-07-21 45.567 1,447,841 -15,044 0.27% 65,973,366
2010-07-22 2010-07-20 45.666 1,462,885 -1,003 0.28% 66,804,734
2010-07-19 2010-07-15 44.669 1,463,888 -2,507 0.28% 65,390,919
2010-07-15 2010-07-13 44.669 1,466,395 -9,528 0.28% 65,502,905
2010-07-14 2010-07-12 44.570 1,475,923 -501 0.28% 65,781,352
2010-07-13 2010-07-09 44.570 1,476,424 +7,020 0.28% 65,803,682
2010-07-12 2010-07-08 44.470 1,469,404 -4,513 0.28% 65,344,291
2010-07-05 2010-06-30 44.271 1,473,917 -2,507 0.28% 65,251,060
2010-06-28 2010-06-24 44.669 1,476,424 -15,044 0.28% 65,950,894
2010-06-21 2010-06-17 43.872 1,491,468 -25,073 0.28% 65,433,205
2010-06-08 2010-06-04 40.382 1,516,541 -2 0.29% 61,240,786
2010-06-03 2010-06-01 39.564 1,516,543 -5,212 0.29% 60,000,928
2010-05-27 2010-05-25 39.325 1,521,755 +30,088 0.29% 59,842,981
2010-05-11 2010-05-07 42.875 1,491,667 +10,029 0.28% 63,954,618
2010-05-10 2010-05-06 43.273 1,481,638 +15,044 0.28% 64,115,556
2010-05-05 2010-05-03 47.149 1,466,594 +33,700 0.28% 69,147,969
2010-05-03 2010-04-29 46.638 1,432,894 +980 0.28% 66,827,900
2010-04-29 2010-04-27 46.945 1,431,914 -9,799 0.28% 67,220,590
2010-04-27 2010-04-23 46.230 1,441,713 +1,389 0.28% 66,650,678
2010-04-22 2010-04-20 46.230 1,440,324 -2,450 0.28% 66,586,464
2010-04-14 2010-04-12 47.251 1,442,774 -1,960 0.28% 68,172,128
2010-04-09 2010-04-07 47.047 1,444,734 +1,960 0.28% 67,969,859
2010-04-08 2010-04-01 46.945 1,442,774 -156,780 0.28% 67,730,408
2010-04-07 2010-03-31 45.822 1,599,554 -136,204 0.31% 73,294,738
2010-04-01 2010-03-30 46.026 1,735,758 -215,573 0.34% 79,890,156
2010-03-30 2010-03-26 45.822 1,951,331 -4,899 0.38% 89,413,859
2010-03-29 2010-03-25 44.904 1,956,230 +2,449 0.38% 87,841,581
2010-03-25 2010-03-23 44.189 1,953,781 -2,939 0.38% 86,335,882
2010-03-24 2010-03-22 44.495 1,956,720 +2,449 0.38% 87,064,824
2010-03-19 2010-03-17 45.312 1,954,271 +2,940 0.38% 88,551,375
2010-03-18 2010-03-16 44.393 1,951,331 +4,899 0.38% 86,625,899
2010-03-15 2010-03-11 45.108 1,946,432 -2,449 0.38% 87,798,896
2010-03-12 2010-03-10 45.720 1,948,881 -43,115 0.38% 89,102,705
2010-03-10 2010-03-08 46.026 1,991,996 -35,766 0.39% 91,683,790
2010-03-08 2010-03-04 42.250 2,027,762 +4,900 0.39% 85,673,177
2010-03-03 2010-03-01 42.556 2,022,862 +4,899 0.39% 86,085,472
2010-02-24 2010-02-22 41.842 2,017,963 -490 0.39% 84,435,408
2010-02-22 2010-02-18 40.781 2,018,453 +490 0.39% 82,313,615
2010-02-12 2010-02-10 40.495 2,017,963 -1,960 0.39% 81,717,000
2010-02-11 2010-02-09 39.678 2,019,923 +1,960 0.39% 80,147,249
2010-02-08 2010-02-04 42.046 2,017,963 +490 0.39% 84,847,288
2010-02-05 2010-02-03 42.964 2,017,473 +14,698 0.39% 86,679,696
2010-02-04 2010-02-02 42.556 2,002,775 -24,497 0.39% 85,230,644
2010-02-03 2010-02-01 40.740 2,027,272 +4,900 0.39% 82,590,502
2010-01-29 2010-01-27 39.923 2,022,372 +25,967 0.39% 80,739,758
2010-01-28 2010-01-26 41.842 1,996,405 -3,920 0.39% 83,533,381
2010-01-27 2010-01-25 41.332 2,000,325 +2,940 0.39% 82,676,701
2010-01-26 2010-01-22 42.046 1,997,385 +1,469 0.39% 83,982,066
2010-01-25 2010-01-21 42.454 1,995,916 +24,497 0.39% 84,735,060
2010-01-19 2010-01-15 44.597 1,971,419 -2,939 0.38% 87,920,050
2010-01-18 2010-01-14 44.087 1,974,358 +60,262 0.38% 87,043,672
2010-01-15 2010-01-13 45.006 1,914,096 +489,940 0.37% 86,144,957
2010-01-14 2010-01-12 45.414 1,424,156 +22,537 0.28% 64,676,294
2010-01-11 2010-01-07 46.128 1,401,619 +4,899 0.27% 64,654,084
2010-01-07 2010-01-05 47.353 1,396,720 -25,476 0.27% 66,138,583
2009-12-28 2009-12-22 44.393 1,422,196 +1,959 0.28% 63,135,883
2009-12-23 2009-12-21 43.679 1,420,237 +20,578 0.28% 62,034,337
2009-12-22 2009-12-18 45.108 1,399,659 +8,819 0.27% 63,135,273
2009-12-16 2009-12-14 47.353 1,390,840 +9,799 0.27% 65,860,148
2009-12-15 2009-12-11 47.149 1,381,041 +14,698 0.27% 65,114,259
2009-12-07 2009-12-03 49.802 1,366,343 -26,457 0.27% 68,046,707
2009-12-04 2009-12-02 48.679 1,392,800 -25,250 0.27% 67,800,780
2009-12-03 2009-12-01 46.536 1,418,050 -1,959 0.28% 65,990,883
2009-12-01 2009-11-27 43.781 1,420,009 +26,456 0.28% 62,169,295
2009-11-16 2009-11-12 46.945 1,393,553 -979 0.27% 65,419,749
2009-11-09 2009-11-05 47.965 1,394,532 -24,497 0.27% 66,888,875
2009-11-04 2009-11-02 45.720 1,419,029 -10,779 0.28% 64,877,908
2009-11-03 2009-10-30 47.149 1,429,808 -15,188 0.28% 67,413,558
2009-11-02 2009-10-29 43.985 1,444,996 +25,967 0.28% 63,558,182
2009-10-30 2009-10-28 45.006 1,419,029 +24,007 0.28% 63,864,191
2009-10-29 2009-10-27 46.740 1,395,022 +7,839 0.27% 65,203,977
2009-10-28 2009-10-23 49.088 1,387,183 -1,960 0.27% 68,093,614
2009-10-27 2009-10-22 48.271 1,389,143 -21,557 0.27% 67,055,692
2009-10-23 2009-10-21 48.271 1,410,700 -5,933 0.27% 68,096,276
2009-10-22 2009-10-20 46.638 1,416,633 -490 0.28% 66,069,513
2009-10-21 2009-10-19 46.332 1,417,123 -23,027 0.28% 65,658,499
2009-10-20 2009-10-16 44.801 1,440,150 -74,471 0.28% 64,520,809
2009-10-19 2009-10-15 45.108 1,514,621 -38,215 0.29% 68,320,934
2009-10-15 2009-10-13 43.067 1,552,836 -69,309 0.30% 66,875,277
2009-10-14 2009-10-12 43.577 1,622,145 -2,449 0.32% 70,687,903
2009-10-12 2009-10-08 43.271 1,624,594 -39,195 0.32% 70,297,237
2009-10-07 2009-10-05 39.719 1,663,789 +489 0.32% 66,084,351
2009-10-06 2009-10-02 38.780 1,663,300 +14,209 0.32% 64,503,271
2009-10-02 2009-09-29 39.801 1,649,091 +2,449 0.32% 65,635,195
2009-09-25 2009-09-23 40.372 1,646,642 -1 0.32% 66,478,777
2009-09-24 2009-09-22 40.923 1,646,643 +9,799 0.32% 67,386,264
2009-09-22 2009-09-18 40.781 1,636,844 +571 0.32% 66,751,391
2009-09-21 2009-09-17 41.536 1,636,273 -112,196 0.32% 67,963,811
2009-09-18 2009-09-16 40.005 1,748,469 +1,960 0.34% 69,947,397
2009-09-14 2009-09-10 39.597 1,746,509 -6,860 0.34% 69,156,038
2009-09-10 2009-09-08 39.229 1,753,369 +490 0.34% 68,783,498
2009-09-09 2009-09-07 38.984 1,752,879 -1,959 0.34% 68,334,946
2009-09-08 2009-09-04 37.964 1,754,838 -27,927 0.34% 66,620,444
2009-09-07 2009-09-03 37.107 1,782,765 +4,410 0.35% 66,152,388
2009-09-02 2009-08-31 37.107 1,778,355 -4,900 0.35% 65,988,748
2009-09-01 2009-08-28 36.698 1,783,255 +30,866 0.35% 65,442,621
2009-08-31 2009-08-27 37.515 1,752,389 +78,391 0.34% 65,740,586
2009-08-28 2009-08-26 38.984 1,673,998 -45,075 0.33% 65,259,817
2009-08-27 2009-08-25 39.433 1,719,073 +52,424 0.33% 67,788,963
2009-08-25 2009-08-21 39.923 1,666,649 -7,839 0.32% 66,538,123
2009-08-24 2009-08-20 39.436 1,674,488 +26,946 0.33% 66,034,341
2009-08-21 2009-08-19 39.559 1,647,542 +15,431 0.32% 65,174,959
2009-08-20 2009-08-18 40.093 1,632,111 -3,405 0.32% 65,437,019
2009-08-19 2009-08-17 39.723 1,635,516 +57,877 0.32% 64,968,244
2009-08-18 2009-08-14 40.957 1,577,639 +54,960 0.31% 64,615,420
2009-08-13 2009-08-11 42.766 1,522,679 +51,554 0.30% 65,119,476
2009-08-12 2009-08-10 43.794 1,471,125 -48,636 0.29% 64,427,071
2009-08-11 2009-08-07 43.280 1,519,761 -1,946 0.30% 65,775,870
2009-08-10 2009-08-06 44.103 1,521,707 -972 0.30% 67,111,592
2009-08-07 2009-08-05 44.411 1,522,679 -14,591 0.30% 67,624,072
2009-08-06 2009-08-04 43.589 1,537,270 +15,563 0.30% 67,007,778
2009-08-05 2009-08-03 45.439 1,521,707 +14,591 0.30% 69,145,277
2009-08-04 2009-07-31 43.589 1,507,116 +59,336 0.30% 65,693,401
2009-08-03 2009-07-30 39.600 1,447,780 +7,782 0.28% 57,332,128
2009-07-31 2009-07-29 40.217 1,439,998 +4,378 0.28% 57,912,184
2009-07-30 2009-07-28 41.224 1,435,620 -7,782 0.28% 59,182,470
2009-07-28 2009-07-24 40.793 1,443,402 -1,459 0.28% 58,880,051
2009-07-27 2009-07-23 41.122 1,444,861 -16,050 0.28% 59,414,886
2009-07-24 2009-07-22 40.916 1,460,911 -28,696 0.29% 59,774,512
2009-07-23 2009-07-21 41.122 1,489,607 -6,322 0.29% 61,254,910
2009-07-22 2009-07-20 40.093 1,495,929 -48,150 0.29% 59,977,008
2009-07-20 2009-07-16 38.449 1,544,079 +2,918 0.30% 59,367,714
2009-07-17 2009-07-15 40.093 1,541,161 -36,964 0.30% 61,790,517
2009-07-14 2009-07-10 36.886 1,578,125 -2,918 0.31% 58,210,730
2009-07-13 2009-07-09 36.434 1,581,043 +2,918 0.31% 57,603,199
2009-07-10 2009-07-08 36.804 1,578,125 +26,264 0.31% 58,080,940
2009-07-09 2009-07-07 36.475 1,551,861 -487 0.30% 56,603,807
2009-07-08 2009-07-06 37.544 1,552,348 +1,946 0.30% 58,281,278
2009-07-07 2009-07-03 37.873 1,550,402 +1,459 0.30% 58,718,257
2009-07-06 2009-07-02 37.585 1,548,943 +91,436 0.30% 58,217,136
2009-07-02 2009-06-29 40.916 1,457,507 -5,836 0.29% 59,635,235
2009-06-29 2009-06-25 40.834 1,463,343 -59,858 0.29% 59,753,670
2009-06-25 2009-06-23 37.626 1,523,201 -16,536 0.30% 57,312,257
2009-06-23 2009-06-19 35.447 1,539,737 +9,727 0.30% 54,578,678
2009-06-22 2009-06-18 35.529 1,530,010 +30,155 0.30% 54,359,720
2009-06-19 2009-06-17 37.626 1,499,855 +9,241 0.29% 56,433,836
2009-06-18 2009-06-16 37.832 1,490,614 +102,001 0.29% 56,392,614
2009-06-17 2009-06-15 37.626 1,388,613 -4,864 0.27% 52,248,223
2009-06-16 2009-06-12 37.174 1,393,477 -58,364 0.27% 51,800,916
2009-06-15 2009-06-11 36.927 1,451,841 +13,754 0.28% 53,612,319
2009-06-12 2009-06-10 37.955 1,438,087 +4,861 0.28% 54,582,832
2009-06-10 2009-06-08 37.832 1,433,226 +487 0.28% 54,221,522
2009-06-09 2009-06-05 38.202 1,432,739 +6,853 0.28% 54,733,346
2009-06-08 2009-06-04 36.393 1,425,886 +13,618 0.28% 51,891,626
2009-06-05 2009-06-03 37.873 1,412,268 -13,132 0.28% 53,486,718
2009-06-04 2009-06-02 36.598 1,425,400 -38,909 0.28% 52,167,012
2009-06-03 2009-06-01 37.009 1,464,309 +53,500 0.29% 54,193,156
2009-06-02 2009-05-29 36.886 1,410,809 -29,668 0.28% 52,039,111
2009-06-01 2009-05-27 36.105 1,440,477 -17,022 0.28% 52,007,987
2009-05-29 2009-05-26 35.611 1,457,499 +7,295 0.29% 51,903,346
2009-05-27 2009-05-25 34.419 1,450,204 +14,105 0.29% 49,914,159
2009-05-26 2009-05-22 32.774 1,436,099 -48,637 0.28% 47,066,500
2009-05-25 2009-05-21 32.815 1,484,736 +79,764 0.29% 48,721,577
2009-05-22 2009-05-20 32.815 1,404,972 +27,236 0.28% 46,104,123
2009-05-21 2009-05-19 32.856 1,377,736 -10,953 0.27% 45,267,029
2009-05-18 2009-05-14 29.936 1,388,689 -11,673 0.27% 41,572,446
2009-05-15 2009-05-13 30.841 1,400,362 -1,945 0.28% 43,188,765
2009-05-14 2009-05-12 30.224 1,402,307 -2,918 0.28% 42,383,776
2009-05-13 2009-05-11 32.978 1,405,225 +15,077 0.28% 46,342,173
2009-05-12 2009-05-08 32.978 1,390,148 +55,535 0.27% 45,844,956
2009-05-11 2009-05-07 33.319 1,334,613 -5,633 0.27% 44,468,417
2009-05-08 2009-05-06 33.192 1,340,246 +9,388 0.27% 44,484,789
2009-05-07 2009-05-05 32.723 1,330,858 +5,633 0.27% 43,549,433
2009-05-06 2009-05-04 31.828 1,325,225 -4,225 0.27% 42,179,340
2009-05-05 2009-04-30 30.166 1,329,450 -6,572 0.27% 40,104,659
2009-04-29 2009-04-27 29.485 1,336,022 +8,450 0.27% 39,392,112
2009-04-28 2009-04-24 29.825 1,327,572 +1,877 0.27% 39,595,487
2009-04-24 2009-04-22 29.144 1,325,695 -1,408 0.27% 38,635,744
2009-04-23 2009-04-21 29.059 1,327,103 +1,408 0.27% 38,563,689
2009-04-21 2009-04-17 29.825 1,325,695 -2,347 0.27% 39,539,504
2009-04-20 2009-04-16 29.655 1,328,042 +2,347 0.27% 39,383,165
2009-04-17 2009-04-15 30.039 1,325,695 -1,877 0.27% 39,821,929
2009-04-14 2009-04-08 30.252 1,327,572 -2,347 0.27% 40,161,136
2009-04-09 2009-04-07 29.825 1,329,919 +938 0.27% 39,665,487
2009-04-07 2009-04-03 29.059 1,328,981 -3,755 0.27% 38,618,261
2009-04-06 2009-04-02 29.016 1,332,736 +2,817 0.27% 38,670,590
2009-04-03 2009-04-01 27.823 1,329,919 +469 0.27% 37,002,233
2009-04-02 2009-03-31 27.908 1,329,450 +1,878 0.27% 37,102,474
2009-04-01 2009-03-30 27.482 1,327,572 -1,878 0.27% 36,484,413
2009-03-31 2009-03-27 28.462 1,329,450 +3,755 0.27% 37,838,859
2009-03-27 2009-03-25 28.675 1,325,695 -1,408 0.27% 38,014,409
2009-03-26 2009-03-24 27.695 1,327,103 +1,408 0.27% 36,754,249
2009-03-18 2009-03-16 26.843 1,325,695 -2,816 0.27% 35,585,554
2009-03-16 2009-03-12 25.735 1,328,511 -1,408 0.27% 34,189,414
2009-03-13 2009-03-11 25.053 1,329,919 -16,899 0.27% 33,319,009
2009-03-12 2009-03-10 23.818 1,346,818 -12,204 0.28% 32,078,221
2009-03-11 2009-03-09 22.667 1,359,022 -1,878 0.28% 30,805,459
2009-03-10 2009-03-06 22.880 1,360,900 +6,103 0.28% 31,137,953
2009-03-09 2009-03-05 23.477 1,354,797 -470 0.28% 31,806,464
2009-03-06 2009-03-04 23.477 1,355,267 +24,878 0.28% 31,817,498
2009-03-05 2009-03-03 24.073 1,330,389 +3,286 0.27% 32,027,029
2009-03-04 2009-03-02 24.372 1,327,103 +4,694 0.27% 32,343,739
2009-03-03 2009-02-27 25.309 1,322,409 +939 0.27% 33,468,928
2009-03-02 2009-02-26 24.670 1,321,470 +12,673 0.27% 32,600,588
2009-02-27 2009-02-25 25.863 1,308,797 +1,878 0.27% 33,849,366
2009-02-26 2009-02-24 26.161 1,306,919 +2,347 0.27% 34,190,591
2009-02-23 2009-02-19 26.630 1,304,572 -25,347 0.27% 34,740,625
2009-02-20 2009-02-18 25.948 1,329,919 +1,408 0.27% 34,508,974
2009-02-19 2009-02-17 25.906 1,328,511 +4,224 0.27% 34,415,834
2009-02-18 2009-02-16 26.161 1,324,287 +3,286 0.27% 34,644,959
2009-02-17 2009-02-13 26.289 1,321,001 -4,694 0.27% 34,727,848
2009-02-16 2009-02-12 26.119 1,325,695 -1,877 0.27% 34,625,309
2009-02-13 2009-02-11 26.033 1,327,572 +8,449 0.27% 34,561,203
2009-02-12 2009-02-10 26.502 1,319,123 -9,858 0.27% 34,959,502
2009-02-11 2009-02-09 26.417 1,328,981 +1,409 0.27% 35,107,510
2009-02-10 2009-02-06 26.417 1,327,572 +9,857 0.27% 35,070,288
2009-02-09 2009-02-05 26.715 1,317,715 -8,919 0.27% 35,202,912
2009-02-06 2009-02-04 26.417 1,326,634 -4,694 0.27% 35,045,509
2009-02-05 2009-02-03 26.459 1,331,328 -2,816 0.27% 35,226,235
2009-02-04 2009-02-02 26.289 1,334,144 +17,837 0.27% 35,073,365
2009-02-03 2009-01-30 27.056 1,316,307 -16,898 0.27% 35,613,977
2009-02-02 2009-01-29 25.906 1,333,205 -2,817 0.27% 34,537,434
2009-01-30 2009-01-23 25.266 1,336,022 -12,204 0.27% 33,756,535
2009-01-29 2009-01-22 25.607 1,348,226 -2,347 0.28% 34,524,447
2009-01-23 2009-01-21 25.522 1,350,573 +9,388 0.28% 34,469,457
2009-01-22 2009-01-20 27.141 1,341,185 +2,347 0.27% 36,401,366
2009-01-21 2009-01-19 27.184 1,338,838 +2,816 0.27% 36,394,711
2009-01-20 2009-01-16 27.269 1,336,022 -2,816 0.27% 36,432,011
2009-01-19 2009-01-15 27.439 1,338,838 -1,408 0.27% 36,736,981
2009-01-16 2009-01-14 27.439 1,340,246 +5,163 0.27% 36,775,615
2009-01-15 2009-01-13 27.482 1,335,083 +939 0.27% 36,690,830
2009-01-14 2009-01-12 27.354 1,334,144 +1,878 0.27% 36,494,490
2009-01-12 2009-01-08 28.505 1,332,266 -1,878 0.27% 37,975,773
2009-01-09 2009-01-07 29.783 1,334,144 -2,347 0.27% 39,734,655
2009-01-07 2009-01-05 28.206 1,336,491 +17,368 0.27% 37,697,590
2009-01-05 2008-12-31 26.673 1,319,123 -2,817 0.27% 35,184,322
2009-01-02 2008-12-29 26.417 1,321,940 +3,755 0.27% 34,921,508
2008-12-30 2008-12-24 26.374 1,318,185 +5,164 0.27% 34,766,148
2008-12-29 2008-12-22 27.866 1,313,021 -4,694 0.27% 36,588,026
2008-12-23 2008-12-19 27.866 1,317,715 +4,694 0.27% 36,718,827
2008-12-22 2008-12-18 27.354 1,313,021 -3,755 0.27% 35,916,686
2008-12-19 2008-12-17 26.673 1,316,776 -4,694 0.27% 35,121,722
2008-12-18 2008-12-16 26.715 1,321,470 +8,449 0.27% 35,303,227
2008-12-16 2008-12-12 27.269 1,313,021 -9,388 0.27% 35,804,796
2008-12-15 2008-12-11 28.292 1,322,409 +4,694 0.27% 37,413,078
2008-12-12 2008-12-10 27.397 1,317,715 -7,041 0.27% 36,101,232
2008-12-11 2008-12-09 26.119 1,324,756 +7,980 0.27% 34,600,783
2008-12-10 2008-12-08 26.374 1,316,776 -6,102 0.27% 34,728,987
2008-12-09 2008-12-05 25.011 1,322,878 -2,347 0.27% 33,086,243
2008-12-08 2008-12-04 23.860 1,325,225 +5,632 0.27% 31,620,389
2008-12-05 2008-12-03 24.073 1,319,593 +6,102 0.27% 31,767,132
2008-12-02 2008-11-28 25.991 1,313,491 -25,347 0.27% 34,138,662
2008-12-01 2008-11-27 24.883 1,338,838 -939 0.27% 33,314,281
2008-11-28 2008-11-26 24.031 1,339,777 -1,877 0.27% 32,195,945
2008-11-27 2008-11-25 22.923 1,341,654 +1,877 0.27% 30,754,762
2008-11-26 2008-11-24 22.795 1,339,777 -3,286 0.27% 30,540,480
2008-11-25 2008-11-21 22.582 1,343,063 +939 0.27% 30,329,260
2008-11-21 2008-11-19 23.306 1,342,124 +22,062 0.27% 31,280,201
2008-11-20 2008-11-18 24.073 1,320,062 +5,633 0.27% 31,778,423
2008-11-19 2008-11-17 25.565 1,314,429 +1,408 0.27% 33,602,992
2008-11-17 2008-11-13 25.906 1,313,021 -2,817 0.27% 34,014,556
2008-11-13 2008-11-11 25.735 1,315,838 +3,286 0.27% 33,863,272
2008-11-05 2008-11-03 27.013 1,312,552 +2,347 0.27% 35,456,457
2008-11-04 2008-10-31 25.224 1,310,205 -9,388 0.27% 33,048,406
2008-11-03 2008-10-30 24.883 1,319,593 +5,633 0.27% 32,835,408
2008-10-31 2008-10-29 24.073 1,313,960 +8,919 0.27% 31,631,527
2008-10-10 2008-10-08 30.678 1,305,041 +22,531 0.27% 40,035,588
2008-10-08 2008-10-03 38.304 1,282,510 +25,347 0.26% 49,125,843
2008-10-06 2008-10-02 40.818 1,257,163 +939 0.26% 51,315,275
2008-09-26 2008-09-24 42.395 1,256,224 -3,926 0.26% 53,257,372
2008-09-25 2008-09-23 41.372 1,260,150 +1,878 0.26% 52,135,199
2008-09-22 2008-09-18 41.798 1,258,272 +23,383 0.26% 52,593,624
2008-09-18 2008-09-16 44.312 1,234,889 +86 0.25% 54,720,596
2008-09-12 2008-09-10 44.845 1,234,803 +418 0.25% 55,374,439
2008-09-11 2008-09-09 45.377 1,234,385 -22,062 0.25% 56,013,125
2008-09-09 2008-09-05 44.099 1,256,447 -1,878 0.26% 55,408,205
2008-09-08 2008-09-04 43.780 1,258,325 +1,878 0.26% 55,088,915
2008-09-03 2008-09-01 45.590 1,256,447 -2,816 0.26% 57,281,913
2008-08-29 2008-08-27 44.738 1,259,263 -1,409 0.26% 56,337,206
2008-08-28 2008-08-26 44.099 1,260,672 +1,409 0.26% 55,594,524
2008-08-27 2008-08-25 44.312 1,259,263 -3,286 0.26% 55,800,661
2008-08-26 2008-08-21 43.673 1,262,549 +1,408 0.26% 55,139,353
2008-08-25 2008-08-20 44.951 1,261,141 +29,572 0.26% 56,689,897
2008-08-21 2008-08-19 45.484 1,231,569 +19,245 0.25% 56,016,529
2008-08-20 2008-08-18 46.869 1,212,324 +8,449 0.25% 56,819,963
2008-08-19 2008-08-15 48.999 1,203,875 -29,102 0.25% 58,988,696
2008-08-15 2008-08-13 48.878 1,232,977 +10,954 0.25% 60,265,139
2008-08-12 2008-08-08 47.699 1,222,023 -6,531 0.25% 58,288,883
2008-08-11 2008-08-07 47.377 1,228,554 +467 0.25% 58,205,345
2008-08-08 2008-08-05 46.305 1,228,087 +466 0.25% 56,866,857
2008-08-07 2008-08-04 46.520 1,227,621 +7,930 0.25% 57,108,451
2008-08-05 2008-08-01 48.235 1,219,691 +4,665 0.25% 58,831,332
2008-08-04 2008-07-31 47.913 1,215,026 -2,799 0.25% 58,215,608
2008-08-01 2008-07-30 47.591 1,217,825 +2,799 0.25% 57,958,108
2008-07-30 2008-07-28 47.806 1,215,026 -3,732 0.25% 58,085,372
2008-07-29 2008-07-25 47.913 1,218,758 +2,799 0.25% 58,394,420
2008-07-28 2008-07-24 47.377 1,215,959 -4,665 0.25% 57,608,630
2008-07-25 2008-07-23 46.841 1,220,624 +4,665 0.25% 57,175,463
2008-07-24 2008-07-22 47.484 1,215,959 -2,799 0.25% 57,738,966
2008-07-22 2008-07-18 46.412 1,218,758 +2,799 0.25% 56,565,512
2008-07-21 2008-07-17 46.841 1,215,959 -12,128 0.25% 56,956,948
2008-07-18 2008-07-16 47.591 1,228,087 +2,799 0.25% 58,446,492
2008-07-15 2008-07-11 47.913 1,225,288 -2,799 0.25% 58,707,292
2008-07-10 2008-07-08 45.984 1,228,087 +2,799 0.25% 56,471,948
2008-07-09 2008-07-07 46.520 1,225,288 -3,266 0.25% 56,999,921
2008-07-08 2008-07-04 45.876 1,228,554 +3,266 0.25% 56,361,736
2008-07-07 2008-07-03 45.341 1,225,288 -4,665 0.25% 55,555,223
2008-07-04 2008-07-02 45.555 1,229,953 +4,665 0.25% 56,030,409
2008-07-02 2008-06-27 46.841 1,225,288 -30,888 0.25% 57,393,930
2008-06-30 2008-06-26 45.769 1,256,176 -69,870 0.26% 57,494,290
2008-06-26 2008-06-24 44.054 1,326,046 -466 0.27% 58,418,010
2008-06-25 2008-06-23 44.376 1,326,512 +2,332 0.27% 58,865,098
2008-06-24 2008-06-20 45.662 1,324,180 +23,324 0.27% 60,464,848
2008-06-23 2008-06-19 47.163 1,300,856 -1 0.27% 61,351,932
2008-06-18 2008-06-16 48.127 1,300,857 +6,242 0.27% 62,606,906
2008-06-17 2008-06-13 47.699 1,294,615 -5,131 0.27% 61,751,426
2008-06-16 2008-06-12 47.377 1,299,746 +2,799 0.27% 61,578,216
2008-06-12 2008-06-10 47.591 1,296,947 +23,323 0.27% 61,723,642
2008-06-11 2008-06-06 49.414 1,273,624 -933 0.26% 62,934,459
2008-06-02 2008-05-29 48.556 1,274,557 +23,361 0.26% 61,887,624
2008-05-21 2008-05-19 50.807 1,251,196 -933 0.26% 63,569,681
2008-05-07 2008-05-05 51.509 1,252,129 +24,887 0.26% 64,496,360
2008-05-06 2008-05-02 52.275 1,227,242 -27,432 0.26% 64,153,939
2008-04-28 2008-04-24 49.541 1,254,674 +5,486 0.26% 62,157,612
2008-04-08 2008-04-03 52.494 1,249,188 -22,860 0.26% 65,574,391
2008-04-03 2008-04-01 50.197 1,272,048 -29,718 0.27% 63,853,015
2008-04-02 2008-03-31 47.682 1,301,766 -2,286 0.27% 62,070,413
2008-03-28 2008-03-26 48.885 1,304,052 -2,743 0.27% 63,748,160
2008-03-27 2008-03-25 48.666 1,306,795 -5,486 0.28% 63,596,424
2008-03-26 2008-03-20 46.479 1,312,281 +2,743 0.28% 60,993,140
2008-03-25 2008-03-19 48.119 1,309,538 -2,743 0.28% 63,013,848
2008-03-20 2008-03-18 46.041 1,312,281 +28,346 0.28% 60,419,087
2008-03-19 2008-03-17 46.041 1,283,935 +21,946 0.27% 59,114,001
2008-03-14 2008-03-12 48.338 1,261,989 -4,572 0.27% 61,001,858
2008-03-13 2008-03-11 47.682 1,266,561 -2,286 0.27% 60,391,779
2008-03-10 2008-03-06 46.151 1,268,847 -1,372 0.27% 58,558,094
2008-03-07 2008-03-05 46.260 1,270,219 +457 0.27% 58,760,326
2008-03-06 2008-03-04 47.900 1,269,762 -5,486 0.27% 60,822,135
2008-03-05 2008-03-03 47.791 1,275,248 +4,572 0.27% 60,945,453
2008-03-04 2008-02-29 47.791 1,270,676 +9,144 0.27% 60,726,952
2008-02-27 2008-02-25 43.854 1,261,532 +16,002 0.27% 55,323,273
2008-02-26 2008-02-22 44.729 1,245,530 -457 0.26% 55,711,227
2008-02-22 2008-02-20 46.041 1,245,987 -915 0.26% 57,366,827
2008-02-21 2008-02-19 45.494 1,246,902 +915 0.26% 56,727,138
2008-02-20 2008-02-18 45.276 1,245,987 +1,371 0.26% 56,412,984
2008-02-18 2008-02-14 46.260 1,244,616 +915 0.26% 57,575,931
2008-02-13 2008-02-11 45.166 1,243,701 +2,285 0.26% 56,173,471
2008-02-05 2008-02-01 48.010 1,241,416 +45,720 0.26% 59,600,113
2008-02-01 2008-01-30 51.728 1,195,696 -2,286 0.25% 61,851,059
2008-01-29 2008-01-25 55.228 1,197,982 -3,200 0.25% 66,161,736
2008-01-28 2008-01-24 51.947 1,201,182 -32,918 0.25% 62,397,566
2008-01-25 2008-01-23 51.947 1,234,100 +1,828 0.26% 64,107,551
2008-01-24 2008-01-22 47.244 1,232,272 +2,286 0.26% 58,217,768
2008-01-23 2008-01-21 49.650 1,229,986 +22,860 0.26% 61,069,061
2008-01-18 2008-01-16 53.259 1,207,126 +20,117 0.25% 64,290,498
2008-01-17 2008-01-15 55.337 1,187,009 -1,829 0.25% 65,685,536
2008-01-16 2008-01-14 56.212 1,188,838 -7,772 0.25% 66,826,854
2008-01-15 2008-01-11 54.025 1,196,610 -40,234 0.25% 64,646,468
2008-01-14 2008-01-10 52.056 1,236,844 -25,145 0.26% 64,385,356
2008-01-11 2008-01-09 50.197 1,261,989 -11,888 0.27% 63,348,083
2008-01-10 2008-01-08 48.666 1,273,877 +22,860 0.27% 61,994,438
2008-01-07 2008-01-03 47.791 1,251,017 -4,572 0.26% 59,787,428
2008-01-04 2008-01-02 48.338 1,255,589 +2,744 0.26% 60,692,495
2008-01-02 2007-12-27 48.557 1,252,845 -915 0.26% 60,833,883
2007-12-27 2007-12-20 48.229 1,253,760 +38,862 0.26% 60,466,972
2007-12-21 2007-12-19 48.338 1,214,898 -5,944 0.26% 58,725,579
2007-12-20 2007-12-18 47.791 1,220,842 +4,572 0.26% 58,345,333
2007-12-13 2007-12-11 50.416 1,216,270 -2,286 0.26% 61,319,152
2007-12-12 2007-12-10 48.119 1,218,556 +9,144 0.26% 58,635,872
2007-12-10 2007-12-06 48.666 1,209,412 +458 0.25% 58,857,188
2007-12-04 2007-11-30 48.338 1,208,954 +1,828 0.25% 58,438,259
2007-12-03 2007-11-29 47.572 1,207,126 -22,860 0.25% 57,425,804
2007-11-29 2007-11-27 44.182 1,229,986 +5,944 0.26% 54,343,394
2007-11-27 2007-11-23 42.914 1,224,042 +24,689 0.26% 52,527,961
2007-11-23 2007-11-21 44.401 1,199,353 +24,231 0.25% 53,252,289
2007-11-21 2007-11-19 47.900 1,175,122 +503 0.25% 56,288,839
2007-11-16 2007-11-14 50.525 1,174,619 -9,144 0.25% 59,347,745
2007-11-15 2007-11-13 48.557 1,183,763 +2,286 0.25% 57,479,496
2007-11-14 2007-11-12 48.119 1,181,477 +4,572 0.25% 56,851,663
2007-11-13 2007-11-09 49.869 1,176,905 -247,801 0.25% 58,690,995
2007-11-12 2007-11-08 48.775 1,424,706 -915 0.30% 69,490,484
2007-11-08 2007-11-06 47.900 1,425,621 +1,372 0.30% 68,287,846
2007-11-07 2007-11-05 45.932 1,424,249 +457 0.30% 65,418,478
2007-11-05 2007-11-01 50.197 1,423,792 +247,802 0.30% 71,470,111
2007-11-02 2007-10-31 50.963 1,175,990 -4,572 0.25% 59,931,448
2007-11-01 2007-10-30 52.056 1,180,562 -5,487 0.25% 61,455,531
2007-10-31 2007-10-29 52.056 1,186,049 +26,518 0.25% 61,741,163
2007-10-30 2007-10-26 50.853 1,159,531 +33,375 0.24% 58,965,847
2007-10-29 2007-10-25 47.244 1,126,156 +3,658 0.24% 53,204,397
2007-10-26 2007-10-24 44.620 1,122,498 +2,286 0.23% 50,085,379
2007-10-25 2007-10-23 45.276 1,120,212 +6,401 0.23% 50,718,428
2007-10-24 2007-10-22 45.057 1,113,811 +5,486 0.23% 50,185,001
2007-10-23 2007-10-18 46.369 1,108,325 +4,572 0.23% 51,392,318
2007-10-18 2007-10-16 46.151 1,103,753 -23,815 0.23% 50,938,901
2007-10-16 2007-10-12 47.026 1,127,568 -102 0.24% 53,024,480
2007-10-15 2007-10-11 46.807 1,127,670 +102 0.24% 52,782,629
2007-10-12 2007-10-10 47.244 1,127,568 +137 0.24% 53,271,106
2007-10-10 2007-10-08 46.151 1,127,431 -46,636 0.24% 52,031,656
2007-10-09 2007-10-05 45.823 1,174,067 +45,720 0.25% 53,798,743
2007-10-08 2007-10-04 47.026 1,128,347 -503 0.24% 53,061,113
2007-10-05 2007-10-03 47.026 1,128,850 -1,157 0.24% 53,084,767
2007-10-04 2007-10-02 47.791 1,130,007 -1,062,529 0.24% 54,004,232
2007-10-03 2007-09-28 47.135 2,192,536 +187,451 0.46% 103,344,942
2007-10-02 2007-09-27 47.135 2,005,085 +518,006 0.42% 94,509,460
2007-09-28 2007-09-25 46.479 1,487,079 +159,105 0.31% 69,117,527
2007-09-27 2007-09-24 47.244 1,327,974 +122,529 0.27% 62,739,137
2007-09-25 2007-09-21 47.026 1,205,445 +70,866 0.25% 56,686,687
2007-09-21 2007-09-19 47.900 1,134,579 -362,101 0.23% 54,346,812
2007-09-20 2007-09-18 46.588 1,496,680 +360,272 0.31% 69,727,449
2007-09-19 2007-09-17 46.260 1,136,408 -182,422 0.23% 52,570,229
2007-09-18 2007-09-14 47.244 1,318,830 +182,422 0.27% 62,307,136
2007-09-17 2007-09-13 47.026 1,136,408 -272,033 0.23% 53,440,186
2007-09-14 2007-09-12 45.385 1,408,441 +248,259 0.29% 63,922,239
2007-09-13 2007-09-11 45.057 1,160,182 +24,688 0.24% 52,274,340
2007-09-12 2007-09-10 44.838 1,135,494 -1,828 0.23% 50,913,614
2007-09-11 2007-09-07 44.838 1,137,322 -7,316 0.23% 50,995,578
2007-09-10 2007-09-06 44.620 1,144,638 -24,688 0.24% 51,073,256
2007-09-07 2007-09-05 44.073 1,169,326 +10,972 0.24% 51,535,426
2007-08-28 2007-08-24 42.782 1,158,354 +7,092 0.24% 49,556,417
2007-08-22 2007-08-20 42.826 1,151,262 -2,726 0.24% 49,303,681
2007-08-20 2007-08-16 41.373 1,153,988 +22,720 0.24% 47,744,294
2007-08-14 2007-08-10 43.354 1,131,268 +909 0.24% 49,044,924
2007-08-08 2007-08-06 44.014 1,130,359 -22,720 0.23% 49,751,792
2007-08-03 2007-08-01 44.014 1,153,079 +22,720 0.24% 50,751,794
2007-08-01 2007-07-30 45.004 1,130,359 -455 0.23% 50,871,207
2007-07-31 2007-07-27 45.225 1,130,814 -2,726 0.24% 51,140,544
2007-07-30 2007-07-26 45.115 1,133,540 +24,992 0.24% 51,139,096
2007-07-26 2007-07-24 45.225 1,108,548 -4,544 0.23% 50,133,574
2007-07-18 2007-07-16 46.105 1,113,092 -2,726 0.23% 51,318,910
2007-07-16 2007-07-12 45.445 1,115,818 +908 0.23% 50,707,915
2007-07-13 2007-07-11 45.555 1,114,910 +1,818 0.23% 50,789,331
2007-07-12 2007-07-10 45.775 1,113,092 +36,352 0.23% 50,951,472
2007-07-11 2007-07-09 45.885 1,076,740 +4,544 0.22% 49,405,949
2007-07-09 2007-07-05 45.775 1,072,196 -2,272 0.22% 49,079,469
2007-07-06 2007-07-04 45.665 1,074,468 +2,726 0.22% 49,065,240
2007-07-05 2007-07-03 45.665 1,071,742 +2,272 0.22% 48,940,758
2007-06-29 2007-06-27 45.995 1,069,470 -454 0.22% 49,190,046
2007-06-28 2007-06-26 45.775 1,069,924 -454 0.22% 48,975,469
2007-06-27 2007-06-25 45.225 1,070,378 -4,090 0.22% 48,407,353
2007-06-26 2007-06-22 45.445 1,074,468 0.22% 48,828,781

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