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: GUOTAI JUNAN SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.015 774,256 +0 0.06% 11,614
2025-10-13 2025-10-09 0.015 774,256 +0 0.06% 11,614
2025-10-10 2025-10-08 0.015 774,256 +0 0.06% 11,614
2025-10-09 2025-10-06 0.015 774,256 +0 0.06% 11,614
2025-10-08 2025-10-03 0.015 774,256 +0 0.06% 11,614
2025-10-06 2025-10-02 0.015 774,256 +0 0.06% 11,614
2025-10-03 2025-09-30 0.015 774,256 +0 0.06% 11,614
2025-10-02 2025-09-29 0.015 774,256 +0 0.06% 11,614
2025-09-30 2025-09-26 0.015 774,256 +0 0.06% 11,614
2025-09-29 2025-09-25 0.015 774,256 +0 0.06% 11,614
2025-09-26 2025-09-24 0.015 774,256 +0 0.06% 11,614
2025-09-25 2025-09-23 0.015 774,256 +0 0.06% 11,614
2025-09-24 2025-09-22 0.015 774,256 +0 0.06% 11,614
2025-09-23 2025-09-19 0.015 774,256 +0 0.06% 11,614
2025-09-22 2025-09-18 0.015 774,256 +0 0.06% 11,614
2025-09-19 2025-09-17 0.015 774,256 +0 0.06% 11,614
2025-09-18 2025-09-16 0.015 774,256 +0 0.06% 11,614
2025-09-17 2025-09-15 0.015 774,256 +0 0.06% 11,614
2025-09-16 2025-09-12 0.015 774,256 +0 0.06% 11,614
2025-09-15 2025-09-11 0.015 774,256 +0 0.06% 11,614
2025-09-12 2025-09-10 0.015 774,256 +0 0.06% 11,614
2025-09-11 2025-09-09 0.015 774,256 +0 0.06% 11,614
2025-09-10 2025-09-08 0.015 774,256 +0 0.06% 11,614
2025-09-09 2025-09-05 0.015 774,256 +0 0.06% 11,614
2025-09-08 2025-09-04 0.015 774,256 +0 0.06% 11,614
2025-09-05 2025-09-03 0.015 774,256 +0 0.06% 11,614
2025-09-04 2025-09-02 0.015 774,256 +0 0.06% 11,614
2025-09-03 2025-09-01 0.015 774,256 +0 0.06% 11,614
2025-09-02 2025-08-29 0.015 774,256 +0 0.06% 11,614
2025-09-01 2025-08-28 0.015 774,256 +0 0.06% 11,614
2025-08-29 2025-08-27 0.015 774,256 +0 0.06% 11,614
2025-08-28 2025-08-26 0.015 774,256 +0 0.06% 11,614
2025-08-27 2025-08-25 0.015 774,256 +0 0.06% 11,614
2025-08-26 2025-08-22 0.015 774,256 +0 0.06% 11,614
2025-08-25 2025-08-21 0.015 774,256 +0 0.06% 11,614
2025-08-22 2025-08-20 0.015 774,256 +0 0.06% 11,614
2025-08-21 2025-08-19 0.015 774,256 +0 0.06% 11,614
2025-08-20 2025-08-18 0.015 774,256 +0 0.06% 11,614
2025-08-19 2025-08-15 0.015 774,256 +0 0.06% 11,614
2025-08-18 2025-08-14 0.015 774,256 +0 0.06% 11,614
2025-08-15 2025-08-13 0.015 774,256 +0 0.06% 11,614
2025-08-14 2025-08-12 0.015 774,256 +0 0.06% 11,614
2025-08-13 2025-08-11 0.015 774,256 +0 0.06% 11,614
2025-08-12 2025-08-08 0.015 774,256 +0 0.06% 11,614
2025-08-11 2025-08-07 0.015 774,256 +0 0.06% 11,614
2025-08-08 2025-08-06 0.015 774,256 +0 0.06% 11,614
2025-08-07 2025-08-05 0.015 774,256 +0 0.06% 11,614
2025-08-06 2025-08-04 0.015 774,256 +0 0.06% 11,614
2025-08-05 2025-08-01 0.015 774,256 +0 0.06% 11,614
2025-08-04 2025-07-31 0.015 774,256 +0 0.06% 11,614
2025-08-01 2025-07-30 0.015 774,256 +0 0.06% 11,614
2025-07-31 2025-07-29 0.015 774,256 +0 0.06% 11,614
2025-07-30 2025-07-28 0.015 774,256 +0 0.06% 11,614
2025-07-29 2025-07-25 0.015 774,256 +0 0.06% 11,614
2025-07-28 2025-07-24 0.015 774,256 +0 0.06% 11,614
2025-07-25 2025-07-23 0.015 774,256 +0 0.06% 11,614
2025-07-24 2025-07-22 0.015 774,256 +0 0.06% 11,614
2025-07-23 2025-07-21 0.015 774,256 +0 0.06% 11,614
2025-07-22 2025-07-18 0.015 774,256 +0 0.06% 11,614
2025-07-21 2025-07-17 0.015 774,256 +0 0.06% 11,614
2025-07-18 2025-07-16 0.015 774,256 +0 0.06% 11,614
2025-07-17 2025-07-15 0.015 774,256 +0 0.06% 11,614
2025-07-16 2025-07-14 0.015 774,256 +0 0.06% 11,614
2025-07-15 2025-07-11 0.015 774,256 +0 0.06% 11,614
2025-07-14 2025-07-10 0.015 774,256 +0 0.06% 11,614
2025-07-11 2025-07-09 0.015 774,256 +0 0.06% 11,614
2025-07-10 2025-07-08 0.015 774,256 +0 0.06% 11,614
2025-07-09 2025-07-07 0.015 774,256 +0 0.06% 11,614
2025-07-08 2025-07-04 0.015 774,256 +0 0.06% 11,614
2025-07-07 2025-07-03 0.015 774,256 +0 0.06% 11,614
2025-07-04 2025-07-02 0.015 774,256 +0 0.06% 11,614
2025-07-03 2025-06-30 0.015 774,256 +0 0.06% 11,614
2025-07-02 2025-06-27 0.015 774,256 +0 0.06% 11,614
2025-06-30 2025-06-26 0.015 774,256 +0 0.06% 11,614
2025-06-27 2025-06-25 0.015 774,256 +0 0.06% 11,614
2025-06-26 2025-06-24 0.015 774,256 +0 0.06% 11,614
2025-06-25 2025-06-23 0.015 774,256 +0 0.06% 11,614
2025-06-24 2025-06-20 0.015 774,256 +0 0.06% 11,614
2025-06-23 2025-06-19 0.015 774,256 +0 0.06% 11,614
2025-06-20 2025-06-18 0.015 774,256 +0 0.06% 11,614
2025-06-19 2025-06-17 0.015 774,256 +0 0.06% 11,614
2025-06-18 2025-06-16 0.015 774,256 +0 0.06% 11,614
2025-06-17 2025-06-13 0.015 774,256 +0 0.06% 11,614
2025-06-16 2025-06-12 0.015 774,256 +0 0.06% 11,614
2025-06-13 2025-06-11 0.015 774,256 +0 0.06% 11,614
2025-06-12 2025-06-10 0.015 774,256 +0 0.06% 11,614
2025-06-11 2025-06-09 0.015 774,256 +0 0.06% 11,614
2025-06-10 2025-06-06 0.015 774,256 +0 0.06% 11,614
2025-06-09 2025-06-05 0.015 774,256 +0 0.06% 11,614
2025-06-06 2025-06-04 0.015 774,256 +0 0.06% 11,614
2025-06-05 2025-06-03 0.015 774,256 +0 0.06% 11,614
2025-06-04 2025-06-02 0.015 774,256 +0 0.06% 11,614
2025-06-03 2025-05-30 0.015 774,256 +0 0.06% 11,614
2025-06-02 2025-05-29 0.015 774,256 +0 0.06% 11,614
2025-05-30 2025-05-28 0.015 774,256 +0 0.06% 11,614
2025-05-29 2025-05-27 0.015 774,256 +0 0.06% 11,614
2025-05-28 2025-05-26 0.015 774,256 +0 0.06% 11,614
2025-05-27 2025-05-23 0.015 774,256 +0 0.06% 11,614
2025-05-26 2025-05-22 0.015 774,256 +0 0.06% 11,614
2025-05-23 2025-05-21 0.015 774,256 +0 0.06% 11,614
2025-05-22 2025-05-20 0.015 774,256 +0 0.06% 11,614
2025-05-21 2025-05-19 0.015 774,256 +0 0.06% 11,614
2025-05-20 2025-05-16 0.015 774,256 +0 0.06% 11,614
2025-05-19 2025-05-15 0.015 774,256 +0 0.06% 11,614
2025-05-16 2025-05-14 0.015 774,256 +0 0.06% 11,614
2025-05-15 2025-05-13 0.015 774,256 +0 0.06% 11,614
2025-05-14 2025-05-12 0.015 774,256 +0 0.06% 11,614
2025-05-13 2025-05-09 0.015 774,256 +0 0.06% 11,614
2025-05-12 2025-05-08 0.015 774,256 +0 0.06% 11,614
2025-05-09 2025-05-07 0.015 774,256 +0 0.06% 11,614
2025-05-08 2025-05-06 0.015 774,256 +0 0.06% 11,614
2025-05-07 2025-05-02 0.015 774,256 +0 0.06% 11,614
2025-05-06 2025-04-30 0.015 774,256 +0 0.06% 11,614
2025-05-02 2025-04-29 0.015 774,256 +0 0.06% 11,614
2025-04-30 2025-04-28 0.015 774,256 +0 0.06% 11,614
2025-04-29 2025-04-25 0.015 774,256 +0 0.06% 11,614
2025-04-28 2025-04-24 0.015 774,256 +0 0.06% 11,614
2025-04-25 2025-04-23 0.015 774,256 +0 0.06% 11,614
2025-04-24 2025-04-22 0.015 774,256 +0 0.06% 11,614
2025-04-23 2025-04-17 0.015 774,256 +0 0.06% 11,614
2025-04-22 2025-04-16 0.015 774,256 +0 0.06% 11,614
2025-04-17 2025-04-15 0.015 774,256 +0 0.06% 11,614
2025-04-16 2025-04-14 0.015 774,256 +0 0.06% 11,614
2025-04-15 2025-04-11 0.015 774,256 +0 0.06% 11,614
2025-04-14 2025-04-10 0.015 774,256 +0 0.06% 11,614
2025-04-11 2025-04-09 0.015 774,256 +0 0.06% 11,614
2025-04-10 2025-04-08 0.015 774,256 +0 0.06% 11,614
2025-04-09 2025-04-07 0.015 774,256 +0 0.06% 11,614
2025-04-08 2025-04-03 0.015 774,256 +0 0.06% 11,614
2025-04-07 2025-04-02 0.015 774,256 +0 0.06% 11,614
2025-04-03 2025-04-01 0.015 774,256 +0 0.06% 11,614
2025-04-02 2025-03-31 0.015 774,256 +0 0.06% 11,614
2025-04-01 2025-03-28 0.015 774,256 +0 0.06% 11,614
2025-03-31 2025-03-27 0.015 774,256 +0 0.06% 11,614
2025-03-28 2025-03-26 0.015 774,256 +0 0.06% 11,614
2025-03-27 2025-03-25 0.015 774,256 +0 0.06% 11,614
2025-03-26 2025-03-24 0.015 774,256 +0 0.06% 11,614
2025-03-25 2025-03-21 0.015 774,256 +0 0.06% 11,614
2025-03-24 2025-03-20 0.015 774,256 +0 0.06% 11,614
2025-03-21 2025-03-19 0.015 774,256 +0 0.06% 11,614
2025-03-20 2025-03-18 0.015 774,256 +0 0.06% 11,614
2025-03-19 2025-03-17 0.015 774,256 +0 0.06% 11,614
2025-03-18 2025-03-14 0.020 774,256 +0 0.06% 15,485
2025-03-17 2025-03-13 0.022 774,256 +0 0.06% 17,034
2025-03-14 2025-03-12 0.022 774,256 +0 0.06% 17,034
2025-03-13 2025-03-11 0.022 774,256 +0 0.06% 17,034
2025-03-12 2025-03-10 0.021 774,256 +0 0.06% 16,259
2025-03-11 2025-03-07 0.021 774,256 +0 0.06% 16,259
2025-03-10 2025-03-06 0.021 774,256 +0 0.06% 16,259
2025-03-07 2025-03-05 0.023 774,256 +0 0.06% 17,808
2025-03-06 2025-03-04 0.021 774,256 +0 0.06% 16,259
2025-03-05 2025-03-03 0.028 774,256 +0 0.06% 21,679
2025-03-04 2025-02-28 0.026 774,256 +0 0.06% 20,131
2025-03-03 2025-02-27 0.028 774,256 +0 0.06% 21,679
2025-02-28 2025-02-26 0.030 774,256 +0 0.06% 23,228
2025-02-27 2025-02-25 0.029 774,256 +0 0.06% 22,453
2025-02-26 2025-02-24 0.030 774,256 +0 0.06% 23,228
2025-02-25 2025-02-21 0.031 774,256 +0 0.06% 24,002
2025-02-24 2025-02-20 0.067 774,256 +0 0.06% 51,875
2025-02-21 2025-02-19 0.069 774,256 +0 0.06% 53,424
2025-02-20 2025-02-18 0.069 774,256 +0 0.06% 53,424
2025-02-19 2025-02-17 0.068 774,256 +0 0.06% 52,649
2025-02-18 2025-02-14 0.072 774,256 +0 0.06% 55,746
2025-02-17 2025-02-13 0.068 774,256 +0 0.06% 52,649
2025-02-14 2025-02-12 0.068 774,256 +0 0.06% 52,649
2025-02-13 2025-02-11 0.069 774,256 +0 0.06% 53,424
2025-02-12 2025-02-10 0.068 774,256 +0 0.06% 52,649
2025-02-11 2025-02-07 0.070 774,256 +0 0.06% 54,198
2025-02-10 2025-02-06 0.070 774,256 +0 0.06% 54,198
2025-02-07 2025-02-05 0.070 774,256 +0 0.06% 54,198
2025-02-06 2025-02-04 0.070 774,256 +700,000 0.06% 54,198
2025-02-04 2025-01-28 0.063 74,256 -740,000 0.01% 4,678
2025-01-27 2025-01-23 0.083 814,256 +740,000 0.06% 67,583
2025-01-24 2025-01-22 0.087 74,256 -700,000 0.01% 6,460
2025-01-14 2025-01-10 0.076 774,256 +400,000 0.06% 58,843
2025-01-13 2025-01-09 0.077 374,256 +300,000 0.03% 28,818
2024-10-22 2024-10-18 0.082 74,256 -1,500 0.01% 6,089
2024-10-02 2024-09-27 0.069 75,756 -170,000 0.01% 5,227
2024-03-18 2024-03-14 0.108 245,756 -100,000 0.03% 26,542
2024-03-15 2024-03-13 0.116 345,756 +100,000 0.04% 40,108
2024-01-03 2023-12-29 0.103 245,756 -100,000 0.05% 25,313
2023-12-29 2023-12-27 0.100 345,756 -100,000 0.06% 34,576
2023-12-20 2023-12-18 0.114 445,756 +200,000 0.08% 50,816
2023-11-27 2023-11-23 0.136 245,756 -100,000 0.05% 33,423
2023-11-16 2023-11-14 0.143 345,756 +100,000 0.06% 49,443
2023-11-10 2023-11-08 0.164 245,756 -100,000 0.05% 40,304
2023-10-04 2023-09-29 0.156 345,756 +100,000 0.07% 53,938
2023-09-20 2023-09-18 0.690 245,756 -12 0.05% 169,572
2023-08-15 2023-08-11 0.800 245,768 +170,000 0.05% 196,614
2023-02-14 2023-02-10 0.290 75,768 -50,000 0.01% 21,973
2023-02-13 2023-02-09 0.265 125,768 -50,000 0.02% 33,329
2023-02-09 2023-02-07 0.214 175,768 -100,000 0.03% 37,614
2023-01-31 2023-01-27 0.232 275,768 -70,000 0.05% 63,978
2023-01-27 2023-01-20 0.210 345,768 +337 0.07% 72,611
2022-12-19 2022-12-15 0.196 345,431 +7,186 0.23% 67,649
2022-12-16 2022-12-14 0.196 338,245 -14,525 0.23% 66,242
2022-10-21 2022-10-19 0.196 352,770 -15,319 0.23% 69,086
2022-09-23 2022-09-21 0.294 368,089 +9,702 0.24% 108,129
2022-09-08 2022-09-06 0.353 358,387 +25,531 0.23% 126,335
2022-09-06 2022-09-02 0.392 332,856 +86,806 0.22% 130,372
2022-08-29 2022-08-25 0.392 246,050 +25,531 0.16% 96,372
2022-08-19 2022-08-17 0.431 220,519 +40,837 0.14% 95,010
2022-08-10 2022-08-08 0.470 179,682 +25,531 0.12% 84,453
2022-08-02 2022-07-29 0.509 154,151 +5,617 0.10% 78,491
2022-07-29 2022-07-27 0.509 148,534 +25,531 0.10% 75,631
2022-07-28 2022-07-26 0.548 123,003 +51,063 0.08% 67,449
2022-07-22 2022-07-20 0.764 71,940 +510 0.05% 54,946
2022-05-26 2022-05-24 1.214 71,430 +2,553 0.05% 86,730
2022-05-20 2022-05-18 1.547 68,877 +1,022 0.05% 106,562
2022-02-11 2022-02-09 2.017 67,855 -22,468 0.05% 136,873
2022-01-14 2022-01-12 2.389 90,323 +2,043 0.07% 215,803
2021-12-29 2021-12-24 2.193 88,280 +12,255 0.10% 193,633
2021-11-04 2021-11-02 2.957 76,025 +510 0.08% 224,819
2021-09-20 2021-09-16 4.230 75,515 +511 0.08% 319,438
2021-09-07 2021-09-03 4.837 75,004 -8,681 0.08% 362,811
2021-09-02 2021-08-31 5.483 83,685 +3,064 0.10% 458,886
2021-08-31 2021-08-27 5.777 80,621 +5,617 0.10% 465,768
2021-08-13 2021-08-11 5.190 75,004 +1,532 0.09% 389,251
2021-07-29 2021-07-27 4.308 73,472 -5,107 0.09% 316,551
2021-06-17 2021-06-15 5.386 78,579 -45,956 0.10% 423,193
2021-06-04 2021-06-02 6.756 124,535 +45,956 0.16% 841,414
2021-05-03 2021-04-29 7.050 78,579 -4,595 0.10% 553,998
2021-04-28 2021-04-26 7.736 83,174 +4,595 0.11% 643,405
2021-04-27 2021-04-23 7.540 78,579 +1,532 0.10% 592,470
2021-04-15 2021-04-13 6.659 77,047 -1,021 0.10% 513,020
2021-04-12 2021-04-08 6.659 78,068 +1,021 0.10% 519,818
2021-03-30 2021-03-26 6.659 77,047 -7,148 0.10% 513,020
2021-03-17 2021-03-15 6.365 84,195 -5,107 0.11% 535,882
2021-03-15 2021-03-11 6.267 89,302 -22,978 0.12% 559,642
2021-03-04 2021-03-02 6.169 112,280 -25 0.15% 692,648
2021-03-03 2021-03-01 6.365 112,305 -5,617 0.15% 714,796
2021-02-25 2021-02-23 7.050 117,922 +10,212 0.15% 831,375
2021-02-24 2021-02-22 6.659 107,710 +5,617 0.14% 717,190
2021-02-19 2021-02-17 9.792 102,093 +7,149 0.13% 999,690
2021-02-17 2021-02-11 8.323 94,944 -4,085 0.12% 790,234
2021-02-16 2021-02-09 7.148 99,029 -5,106 0.13% 707,872
2021-02-05 2021-02-03 6.267 104,135 +5,106 0.14% 652,599
2021-02-04 2021-02-02 6.365 99,029 -5,106 0.13% 630,297
2021-01-07 2021-01-05 6.561 104,135 -2,043 0.14% 683,189
2021-01-05 2020-12-31 6.952 106,178 -3,574 0.14% 738,180
2021-01-04 2020-12-29 7.050 109,752 -6,638 0.15% 773,774
2020-12-09 2020-12-07 6.854 116,390 +5,106 0.16% 797,780
2020-12-08 2020-12-04 7.148 111,284 -5,106 0.16% 795,472
2020-12-04 2020-12-02 6.659 116,390 +6,127 0.16% 774,986
2020-11-02 2020-10-29 7.148 110,263 -5,106 0.16% 788,174
2020-10-30 2020-10-28 6.952 115,369 -6,127 0.16% 802,079
2020-10-16 2020-10-14 7.050 121,496 -256 0.17% 856,572
2020-10-14 2020-10-09 7.344 121,752 -20,425 0.17% 894,143
2020-05-25 2020-05-21 9.009 142,177 -13,786 0.21% 1,280,816
2020-05-22 2020-05-20 9.204 155,963 -2,554 0.23% 1,435,552
2020-05-21 2020-05-19 8.911 158,517 -8,170 0.23% 1,412,494
2020-05-19 2020-05-15 9.988 166,687 -9,191 0.24% 1,664,836
2020-05-18 2020-05-14 9.988 175,878 +3,064 0.26% 1,756,633
2020-05-15 2020-05-13 9.694 172,814 -3,064 0.25% 1,675,265
2020-05-14 2020-05-12 9.792 175,878 -510 0.26% 1,722,190
2020-02-25 2020-02-21 10.575 176,388 -1,022 0.26% 1,865,358
2020-02-24 2020-02-20 10.575 177,410 -19,914 0.26% 1,876,166
2020-02-19 2020-02-17 10.379 197,324 -511 0.29% 2,048,119
2020-02-12 2020-02-10 9.988 197,835 +23,489 0.29% 1,975,935
2020-01-31 2020-01-29 7.834 174,346 +13,276 0.26% 1,365,751
2019-11-14 2019-11-12 7.834 161,070 -2,553 0.24% 1,261,752
2019-06-18 2019-06-14 6.463 163,623 -510 0.24% 1,057,445
2019-04-24 2019-04-18 7.638 164,133 +510 0.24% 1,253,603
2019-04-23 2019-04-17 8.617 163,623 -5,106 0.24% 1,409,926
2019-04-18 2019-04-16 5.973 168,729 +1,532 0.25% 1,007,834
2018-09-04 2018-08-31 6.854 167,197 -894 0.29% 1,146,030
2018-08-20 2018-08-16 6.756 168,091 -172 0.30% 1,135,698
2018-08-02 2018-07-31 7.246 168,263 -153 0.30% 1,219,242
2018-05-18 2018-05-16 7.442 168,416 -511 0.30% 1,253,333
2018-05-17 2018-05-15 7.442 168,927 -54,637 0.30% 1,257,136
2018-05-04 2018-05-02 7.834 223,564 -1,021 0.39% 1,751,303
2018-01-18 2018-01-16 9.596 224,585 -7,659 0.40% 2,155,144
2018-01-17 2018-01-15 9.694 232,244 -7,660 0.41% 2,251,382
2018-01-11 2018-01-09 9.009 239,904 +8,170 0.42% 2,161,199
2017-12-07 2017-12-05 7.736 231,734 +12,766 0.41% 1,792,612
2017-12-06 2017-12-04 7.246 218,968 +3,064 0.39% 1,586,652
2017-12-05 2017-12-01 9.988 215,904 +3,063 0.38% 2,156,405
2017-12-04 2017-11-30 11.359 212,841 +43,914 0.38% 2,417,590
2017-11-29 2017-11-27 11.750 168,927 +4,085 0.30% 1,984,951
2017-11-27 2017-11-23 11.750 164,842 +1,532 0.29% 1,936,951
2017-11-21 2017-11-17 11.163 163,310 +25,020 0.29% 1,823,002
2017-11-20 2017-11-16 11.163 138,290 +27,574 0.24% 1,543,708
2017-11-17 2017-11-15 10.575 110,716 +22,468 0.20% 1,170,856
2017-11-01 2017-10-30 9.498 88,248 +14,297 0.16% 838,197
2017-10-20 2017-10-18 8.715 73,951 +17,361 0.13% 644,471
2017-10-19 2017-10-17 8.617 56,590 +6,638 0.10% 487,632
2017-10-18 2017-10-16 9.009 49,952 +17,361 0.09% 449,998
2017-10-17 2017-10-13 8.225 32,591 -7,148 0.06% 268,069
2017-10-13 2017-10-11 7.638 39,739 -2,043 0.07% 303,516
2017-10-03 2017-09-28 7.736 41,782 +2,043 0.07% 323,211
2017-09-27 2017-09-25 7.246 39,739 +5,106 0.07% 287,951
2017-09-26 2017-09-22 7.638 34,633 +1,532 0.06% 264,517
2017-09-25 2017-09-21 7.931 33,101 +10,212 0.06% 262,540
2017-08-28 2017-08-24 6.756 22,889 -7,148 0.04% 154,648
2017-07-27 2017-07-25 6.756 30,037 +7,148 0.05% 202,943
2017-07-26 2017-07-24 6.561 22,889 -574 0.04% 150,166
2017-06-29 2017-06-27 5.875 23,463 -511 0.04% 137,849
2017-06-14 2017-06-12 6.169 23,974 +3,575 0.04% 147,894
2017-06-12 2017-06-08 6.169 20,399 +2,042 0.04% 125,840
2017-05-25 2017-05-23 5.875 18,357 +1,149 0.03% 107,851
2017-05-19 2017-05-17 6.071 17,208 +2,298 0.03% 104,470
2017-05-08 2017-05-04 5.797 14,910 +2,553 0.03% 86,431
2017-05-04 2017-04-28 5.640 12,357 -1,149 0.02% 69,696
2017-04-26 2017-04-24 5.483 13,506 -511 0.02% 74,060
2017-04-25 2017-04-21 5.405 14,017 +511 0.03% 75,764
2017-04-24 2017-04-20 5.327 13,506 +1,277 0.02% 71,944
2017-04-21 2017-04-19 5.405 12,229 -511 0.02% 66,100
2017-04-20 2017-04-18 5.405 12,740 +1,404 0.02% 68,862
2017-04-19 2017-04-13 5.562 11,336 +1,532 0.02% 63,049
2017-04-18 2017-04-12 5.640 9,804 -4,723 0.02% 55,296
2017-04-12 2017-04-10 5.640 14,527 -5,106 0.03% 81,935
2017-04-11 2017-04-07 5.719 19,633 -511 0.04% 112,271
2017-04-10 2017-04-06 5.640 20,144 -638 0.04% 113,616
2017-04-07 2017-04-05 5.640 20,782 +893 0.04% 117,214
2017-04-05 2017-03-31 5.875 19,889 +256 0.04% 116,851
2017-04-03 2017-03-30 5.875 19,633 +127 0.04% 115,347
2017-03-31 2017-03-29 5.797 19,506 -893 0.04% 113,073
2017-03-30 2017-03-28 5.797 20,399 +1,276 0.04% 118,250
2017-03-29 2017-03-27 6.189 19,123 -766 0.03% 118,343
2017-03-27 2017-03-23 6.110 19,889 +766 0.04% 121,525
2017-03-09 2017-03-07 6.972 19,123 +2,553 0.03% 133,323
2017-03-08 2017-03-06 6.267 16,570 -510 0.03% 103,842
2017-03-07 2017-03-03 5.797 17,080 -1,149 0.03% 99,010
2017-03-06 2017-03-02 5.797 18,229 -383 0.03% 105,671
2017-03-03 2017-03-01 6.032 18,612 -383 0.03% 112,265
2017-02-27 2017-02-23 6.189 18,995 -255 0.03% 117,551
2017-02-24 2017-02-22 6.189 19,250 +1,276 0.03% 119,129
2017-02-22 2017-02-20 5.797 17,974 +1,277 0.03% 104,192
2017-02-21 2017-02-17 5.954 16,697 -1,277 0.03% 99,406
2017-02-20 2017-02-16 5.248 17,974 +1,277 0.03% 94,336
2017-01-16 2017-01-12 5.327 16,697 -1,277 0.03% 88,942
2016-12-20 2016-12-16 5.562 17,974 -38,297 0.03% 99,968
2016-12-01 2016-11-29 5.797 56,271 +15,380 0.10% 326,194
2016-11-28 2016-11-24 5.640 40,891 -14,298 0.11% 230,632
2016-11-24 2016-11-22 5.562 55,189 -76 0.15% 306,952
2016-11-04 2016-11-02 6.110 55,265 +1,276 0.15% 337,679
2016-11-03 2016-11-01 5.954 53,989 -1,276 0.15% 321,424
2016-11-02 2016-10-31 5.887 55,265 -9,454 0.15% 325,324
2016-10-17 2016-10-13 5.686 64,719 -17,939 0.15% 367,988
2016-10-14 2016-10-12 5.887 82,658 +17,939 0.19% 486,576
2016-10-06 2016-10-04 5.485 64,719 +29,899 0.15% 355,000
2016-09-26 2016-09-22 5.887 34,820 +1,495 0.08% 204,972
2016-09-21 2016-09-19 6.020 33,325 -7,475 0.08% 200,630
2016-09-20 2016-09-15 5.887 40,800 +7,475 0.09% 240,174
2016-09-19 2016-09-14 5.887 33,325 -9,119 0.08% 196,171
2016-09-15 2016-09-13 6.020 42,444 +1,046 0.10% 255,530
2016-09-14 2016-09-12 6.020 41,398 +1,495 0.10% 249,233
2016-09-12 2016-09-08 6.221 39,903 +1,495 0.09% 248,240
2016-09-09 2016-09-07 6.221 38,408 -7,475 0.09% 238,939
2016-09-08 2016-09-06 6.422 45,883 -747 0.11% 294,650
2016-09-07 2016-09-05 5.887 46,630 +8,820 0.11% 274,493
2016-09-06 2016-09-02 5.887 37,810 +2,990 0.09% 222,573
2016-09-05 2016-09-01 5.686 34,820 -1,645 0.08% 197,984
2016-08-31 2016-08-29 6.020 36,465 +6,578 0.08% 219,534
2016-08-30 2016-08-26 5.686 29,887 +2,093 0.07% 169,936
2016-08-23 2016-08-19 5.820 27,794 +2,990 0.06% 161,753
2016-08-22 2016-08-18 5.887 24,804 -18,986 0.06% 146,012
2016-08-18 2016-08-16 6.689 43,790 -2,242 0.10% 292,926
2016-08-16 2016-08-12 7.291 46,032 -6,727 0.11% 335,637
2016-08-15 2016-08-11 7.291 52,759 +8,969 0.12% 384,686
2016-08-08 2016-08-04 8.161 43,790 -7,624 0.10% 357,370
2016-08-05 2016-08-03 8.629 51,414 -10,763 0.12% 443,664
2016-08-04 2016-08-01 6.622 62,177 +2,990 0.14% 411,764
2016-08-03 2016-07-29 5.954 59,187 +14,650 0.14% 352,370
2016-08-01 2016-07-28 7.492 44,537 +2,242 0.10% 333,674
2016-07-20 2016-07-18 17.392 42,295 -2,990 0.10% 735,606
2016-07-12 2016-07-08 17.727 45,285 -8,969 0.11% 802,755
2016-06-20 2016-06-16 17.727 54,254 -2,841 0.13% 961,747
2016-06-02 2016-05-31 20.068 57,095 -9,567 0.15% 1,145,783
2016-06-01 2016-05-30 19.734 66,662 -26,311 0.18% 1,315,477
2016-05-17 2016-05-13 18.061 92,973 -25,413 0.25% 1,679,205
2016-05-16 2016-05-12 19.399 118,386 -51,126 0.31% 2,296,579
2016-05-13 2016-05-11 19.399 169,512 +5,979 0.45% 3,288,376
2016-05-05 2016-05-03 20.402 163,533 -9,051 0.43% 3,336,478
2016-05-04 2016-04-29 19.399 172,584 -34,682 0.46% 3,347,970
2016-05-03 2016-04-28 19.399 207,266 -31,394 0.55% 4,020,769
2016-04-29 2016-04-27 19.734 238,660 -2,840 0.63% 4,709,607
2016-04-28 2016-04-26 19.734 241,500 -7,624 0.64% 4,765,650
2016-04-27 2016-04-25 20.402 249,124 +8,820 0.66% 5,082,746
2016-04-21 2016-04-19 21.740 240,304 +5,232 0.64% 5,224,291
2016-04-18 2016-04-14 21.071 235,072 +10,016 0.62% 4,953,298
2016-04-14 2016-04-12 20.068 225,056 -9,866 0.63% 4,516,426
2016-04-11 2016-04-07 23.078 234,922 +1,345 0.66% 5,421,579
2016-04-08 2016-04-06 22.409 233,577 +17,341 0.66% 5,234,291
2016-04-07 2016-04-05 22.409 216,236 +3,737 0.61% 4,845,692
2016-04-05 2016-03-31 21.740 212,499 -5,680 0.60% 4,619,801
2016-03-30 2016-03-24 20.068 218,179 +1,196 0.61% 4,378,418
2016-03-23 2016-03-21 18.730 216,983 +897 0.61% 4,064,122
2016-03-22 2016-03-18 18.730 216,086 +23,918 0.61% 4,047,321
2016-03-21 2016-03-17 19.065 192,168 +4,186 0.54% 3,663,607
2016-03-18 2016-03-16 17.058 187,982 +48,734 0.53% 3,206,561
2016-03-17 2016-03-15 16.723 139,248 +61,740 0.39% 2,328,692
2016-03-16 2016-03-14 14.717 77,508 +64,431 0.22% 1,140,650
2016-03-11 2016-03-09 13.780 13,077 -2,691 0.04% 180,201
2016-03-10 2016-03-08 12.777 15,768 +897 0.04% 201,462
2016-03-09 2016-03-07 13.245 14,871 -1,495 0.04% 196,965
2016-03-08 2016-03-04 13.646 16,366 +1,495 0.05% 223,334
2016-03-07 2016-03-03 13.446 14,871 -1,046 0.04% 199,949
2016-03-04 2016-03-02 13.914 15,917 -7,624 0.04% 221,466
2016-03-01 2016-02-26 14.850 23,541 -150 0.07% 349,592
2016-02-29 2016-02-25 12.710 23,691 +9,717 0.07% 301,106
2016-02-26 2016-02-24 16.656 13,974 +4,037 0.04% 232,757
2016-02-25 2016-02-23 19.734 9,937 +8,670 0.03% 196,092
2016-02-18 2016-02-16 42.812 1,267 -149 0.00% 54,242
2016-01-29 2016-01-27 48.163 1,416 -299 0.00% 68,199
2016-01-27 2016-01-25 48.163 1,715 +448 0.00% 82,600
2015-10-15 2015-10-13 48.163 1,267 -149 0.00% 61,023
2015-09-22 2015-09-18 42.143 1,416 -1,196 0.00% 59,674
2015-09-09 2015-09-07 44.150 2,612 -1,495 0.01% 115,319
2015-08-26 2015-08-24 42.812 4,107 +1,196 0.01% 175,828
2015-08-21 2015-08-19 49.501 2,911 -25,115 0.01% 144,098
2015-08-20 2015-08-18 48.163 28,026 -2,990 0.08% 1,349,822
2015-08-19 2015-08-17 53.515 31,016 -17,640 0.09% 1,659,812
2015-08-14 2015-08-12 58.197 48,656 -41,110 0.14% 2,831,644
2015-08-12 2015-08-10 58.866 89,766 -2,990 0.25% 5,284,179
2015-08-05 2015-08-03 55.521 92,756 -747 0.26% 5,149,951
2015-07-20 2015-07-16 63.549 93,503 -1,944 0.26% 5,941,993
2015-07-16 2015-07-14 63.549 95,447 -747 0.27% 6,065,532
2015-07-08 2015-07-06 58.197 96,194 -748 0.27% 5,598,224
2015-07-07 2015-07-03 62.211 96,942 +748 0.27% 6,030,842
2015-06-29 2015-06-25 72.914 96,194 -2,243 0.27% 7,013,866
2015-06-25 2015-06-23 74.921 98,437 +28,105 0.28% 7,374,955
2015-06-18 2015-06-16 72.914 70,332 +299 0.20% 5,128,171
2015-06-04 2015-06-02 77.596 70,033 -748 0.20% 5,434,301
2015-06-01 2015-05-28 76.258 70,781 -149 0.20% 5,397,648
2015-05-28 2015-05-26 78.265 70,930 -449 0.20% 5,551,353
2015-05-27 2015-05-22 76.927 71,379 -598 0.20% 5,490,998
2015-05-19 2015-05-15 72.245 71,977 +150 0.20% 5,199,966
2015-05-18 2015-05-14 73.583 71,827 -2,242 0.20% 5,285,224
2015-05-14 2015-05-12 69.569 74,069 -1,495 0.21% 5,152,913
2015-05-12 2015-05-08 69.569 75,564 +68,915 0.21% 5,256,919
2015-05-11 2015-05-07 68.900 6,649 +748 0.02% 458,117
2015-05-08 2015-05-06 71.576 5,901 -299 0.02% 422,369
2015-05-07 2015-05-05 71.576 6,200 +897 0.02% 443,771
2015-05-05 2015-04-30 64.218 5,303 +448 0.02% 340,546
2015-04-28 2015-04-24 55.521 4,855 -12,557 0.01% 269,557
2015-04-27 2015-04-23 58.197 17,412 -598 0.05% 1,013,330
2015-04-24 2015-04-22 58.197 18,010 -8,446 0.05% 1,048,132
2015-04-23 2015-04-21 57.528 26,456 -598 0.08% 1,521,968
2015-04-17 2015-04-15 50.170 27,054 -47,838 0.08% 1,357,300
2015-04-16 2015-04-14 49.501 74,892 -1,793 0.21% 3,707,235
2015-04-13 2015-04-09 43.481 76,685 +5,979 0.22% 3,334,316
2015-04-10 2015-04-08 42.143 70,706 -62,039 0.20% 2,979,750
2015-04-09 2015-04-02 38.129 132,745 -5,980 0.38% 5,061,463
2015-04-08 2015-04-01 39.467 138,725 -149 0.40% 5,475,071
2015-04-02 2015-03-31 36.122 138,874 -1,495 0.40% 5,016,464
2015-04-01 2015-03-30 36.791 140,369 -1,495 0.40% 5,164,365
2015-03-25 2015-03-23 32.443 141,864 +2,990 0.41% 4,602,533
2015-03-23 2015-03-19 31.105 138,874 -598 0.40% 4,319,733
2015-03-17 2015-03-13 32.109 139,472 +41,858 0.40% 4,478,280
2015-03-12 2015-03-10 28.430 97,614 +8,072 0.28% 2,775,135
2015-03-11 2015-03-09 28.095 89,542 -2,242 0.26% 2,515,701
2015-03-10 2015-03-06 27.761 91,784 -150 0.26% 2,547,992
2015-03-02 2015-02-26 25.085 91,934 +6,279 0.26% 2,306,165
2015-02-26 2015-02-24 23.413 85,655 -299 0.25% 2,005,413
2015-02-23 2015-02-16 23.413 85,954 -149 0.25% 2,012,413
2015-02-16 2015-02-12 23.413 86,103 -2,990 0.25% 2,015,902
2015-02-13 2015-02-11 23.413 89,093 +5,979 0.26% 2,085,906
2015-01-08 2015-01-06 20.402 83,114 +150 0.24% 1,695,731
2014-12-23 2014-12-19 21.740 82,964 -5,830 0.24% 1,803,666
2014-12-22 2014-12-18 22.409 88,794 -598 0.26% 1,989,809
2014-12-18 2014-12-16 23.747 89,392 +4,484 0.26% 2,122,805
2014-12-16 2014-12-12 21.406 84,908 -2,989 0.24% 1,817,530
2014-12-12 2014-12-10 22.409 87,897 -8,970 0.25% 1,969,708
2014-12-11 2014-12-09 22.075 96,867 -897 0.28% 2,138,320
2014-12-05 2014-12-03 19.065 97,764 +4,485 0.28% 1,863,832
2014-11-05 2014-11-03 20.068 93,279 +14,949 0.27% 1,871,924
2014-11-03 2014-10-30 20.068 78,330 +21,676 0.23% 1,571,927
2014-10-31 2014-10-29 20.068 56,654 +1,495 0.16% 1,136,933
2014-10-29 2014-10-27 18.396 55,159 +1,495 0.16% 1,014,687
2014-10-27 2014-10-23 19.399 53,664 +1,495 0.15% 1,041,032
2014-09-23 2014-09-19 20.068 52,169 +2,990 0.15% 1,046,928
2014-09-19 2014-09-17 18.730 49,179 +2,990 0.14% 921,130
2014-09-15 2014-09-11 18.396 46,189 +1,495 0.13% 849,678
2014-09-12 2014-09-10 18.396 44,694 +1,495 0.13% 822,176
2014-09-03 2014-09-01 19.399 43,199 +1,495 0.12% 838,021
2014-08-27 2014-08-25 20.737 41,704 +4,484 0.12% 864,813
2014-08-26 2014-08-22 20.737 37,220 +598 0.11% 771,829
2014-08-25 2014-08-21 21.406 36,622 +14,949 0.11% 783,926
2014-08-21 2014-08-19 21.071 21,673 -6,727 0.06% 456,681
2014-08-14 2014-08-12 22.744 28,400 +3,140 0.08% 645,922
2014-08-13 2014-08-11 21.406 25,260 -4,336 0.07% 540,712
2014-08-06 2014-08-04 18.730 29,596 +4,485 0.09% 554,337
2014-08-05 2014-08-01 18.730 25,111 +4,485 0.07% 470,333
2014-07-07 2014-07-03 19.734 20,626 -150 0.06% 407,024
2014-06-23 2014-06-19 19.734 20,776 -1,495 0.06% 409,984
2014-06-20 2014-06-18 19.734 22,271 +1,495 0.06% 439,486
2014-06-05 2014-06-03 19.065 20,776 -2,541 0.06% 396,086
2014-06-03 2014-05-29 18.730 23,317 -149 0.07% 436,731
2014-05-30 2014-05-28 18.730 23,466 +149 0.07% 439,521
2014-05-29 2014-05-27 18.730 23,317 +449 0.07% 436,731
2014-05-28 2014-05-26 19.065 22,868 +149 0.07% 435,969
2014-05-23 2014-05-21 19.065 22,719 -149 0.07% 433,129
2014-05-22 2014-05-20 18.730 22,868 +149 0.07% 428,321
2014-05-19 2014-05-15 19.734 22,719 +2,990 0.07% 448,326
2014-05-14 2014-05-12 17.392 19,729 -299 0.06% 343,132
2014-05-12 2014-05-08 17.727 20,028 +299 0.06% 355,031
2014-04-29 2014-04-25 18.061 19,729 -299 0.06% 356,330
2014-04-28 2014-04-24 18.061 20,028 +299 0.06% 361,730
2014-04-25 2014-04-23 18.396 19,729 -1,196 0.06% 362,928
2014-04-24 2014-04-22 17.727 20,925 +1,196 0.06% 370,932
2014-04-22 2014-04-16 18.061 19,729 -598 0.06% 356,330
2014-04-17 2014-04-15 18.396 20,327 +598 0.06% 373,929
2014-04-14 2014-04-10 19.065 19,729 -150 0.06% 376,126
2014-04-11 2014-04-09 18.396 19,879 -448 0.06% 365,688
2014-04-10 2014-04-08 18.061 20,327 +598 0.06% 367,130
2014-04-09 2014-04-07 18.730 19,729 -748 0.06% 369,527
2014-04-08 2014-04-04 18.061 20,477 -149 0.06% 369,839
2014-04-04 2014-04-02 18.061 20,626 +448 0.06% 372,530
2014-04-02 2014-03-31 18.061 20,178 +449 0.06% 364,439
2014-04-01 2014-03-28 18.396 19,729 -299 0.06% 362,928
2014-03-31 2014-03-27 18.396 20,028 -299 0.06% 368,429
2014-03-28 2014-03-26 18.730 20,327 +598 0.06% 380,728
2014-03-26 2014-03-24 18.730 19,729 -299 0.06% 369,527
2014-03-25 2014-03-21 18.396 20,028 -150 0.06% 368,429
2014-03-24 2014-03-20 18.061 20,178 -747 0.06% 364,439
2014-03-21 2014-03-19 18.061 20,925 +747 0.06% 377,931
2014-03-19 2014-03-17 18.061 20,178 -299 0.06% 364,439
2014-03-17 2014-03-13 17.727 20,477 +748 0.06% 362,990
2014-03-14 2014-03-12 18.396 19,729 -598 0.06% 362,928
2014-03-13 2014-03-11 18.061 20,327 +598 0.06% 367,130
2014-03-12 2014-03-10 18.396 19,729 -748 0.06% 362,928
2014-03-11 2014-03-07 18.061 20,477 -149 0.06% 369,839
2014-03-10 2014-03-06 18.061 20,626 +299 0.06% 372,530
2014-03-07 2014-03-05 18.730 20,327 +149 0.06% 380,728
2014-03-06 2014-03-04 18.730 20,178 +150 0.06% 377,937
2014-03-05 2014-03-03 18.396 20,028 +299 0.06% 368,429
2014-02-26 2014-02-24 18.730 19,729 -1,196 0.06% 369,527
2014-02-24 2014-02-20 18.396 20,925 -299 0.06% 384,929
2014-02-21 2014-02-19 18.396 21,224 -150 0.06% 390,430
2014-02-20 2014-02-18 18.396 21,374 +299 0.06% 393,189
2014-02-19 2014-02-17 18.730 21,075 -598 0.06% 394,738
2014-02-18 2014-02-14 19.065 21,673 +299 0.06% 413,187
2014-02-17 2014-02-13 19.065 21,374 +299 0.06% 407,487
2014-02-14 2014-02-12 19.399 21,075 -2,391 0.06% 408,835
2014-02-13 2014-02-11 18.396 23,466 +149 0.07% 431,673
2014-02-11 2014-02-07 18.396 23,317 +150 0.07% 428,932
2014-02-10 2014-02-06 18.730 23,167 +448 0.07% 433,921
2014-02-07 2014-02-05 18.730 22,719 +448 0.07% 425,530
2014-02-06 2014-02-04 18.061 22,271 -1,494 0.06% 402,241
2014-02-05 2014-01-30 18.061 23,765 +149 0.07% 429,225
2014-02-04 2014-01-28 18.396 23,616 +150 0.07% 434,432
2014-01-29 2014-01-27 18.396 23,466 +448 0.07% 431,673
2014-01-28 2014-01-24 18.730 23,018 -897 0.07% 431,130
2014-01-27 2014-01-23 18.730 23,915 +449 0.07% 447,931
2014-01-24 2014-01-22 18.396 23,466 -150 0.07% 431,673
2014-01-23 2014-01-21 18.730 23,616 -149 0.07% 442,331
2014-01-22 2014-01-20 18.730 23,765 +149 0.07% 445,122
2014-01-20 2014-01-16 18.730 23,616 +299 0.07% 442,331
2014-01-17 2014-01-15 19.399 23,317 -299 0.07% 452,328
2014-01-16 2014-01-14 19.065 23,616 +598 0.07% 450,230
2014-01-15 2014-01-13 19.065 23,018 -747 0.07% 438,829
2014-01-14 2014-01-10 19.065 23,765 +149 0.07% 453,070
2014-01-10 2014-01-08 19.399 23,616 +598 0.07% 458,129
2014-01-09 2014-01-07 19.734 23,018 -3,139 0.07% 454,227
2014-01-08 2014-01-06 19.065 26,157 +149 0.08% 498,673
2014-01-07 2014-01-03 19.734 26,008 +299 0.07% 513,230
2014-01-06 2014-01-02 20.402 25,709 +897 0.07% 524,527
2014-01-03 2013-12-31 19.734 24,812 -747 0.07% 489,629
2014-01-02 2013-12-27 19.399 25,559 -1,794 0.07% 495,821
2013-12-30 2013-12-24 19.065 27,353 -150 0.08% 521,474
2013-12-27 2013-12-20 18.730 27,503 +1,346 0.08% 515,135
2013-12-23 2013-12-19 18.396 26,157 -299 0.08% 481,176
2013-12-20 2013-12-18 18.061 26,456 -4,485 0.08% 477,827
2013-12-19 2013-12-17 17.727 30,941 +149 0.09% 548,483
2013-12-18 2013-12-16 18.061 30,792 +150 0.09% 556,141
2013-12-13 2013-12-11 18.061 30,642 -897 0.09% 553,432
2013-12-12 2013-12-10 17.727 31,539 -448 0.09% 559,084
2013-12-11 2013-12-09 17.727 31,987 -299 0.09% 567,025
2013-12-10 2013-12-06 18.061 32,286 +1,046 0.09% 583,124
2013-12-09 2013-12-05 18.396 31,240 +149 0.09% 574,681
2013-12-03 2013-11-29 18.396 31,091 -448 0.09% 571,940
2013-12-02 2013-11-28 18.061 31,539 +299 0.09% 569,632
2013-11-29 2013-11-27 18.396 31,240 +299 0.09% 574,681
2013-11-28 2013-11-26 18.730 30,941 -150 0.09% 579,529
2013-11-27 2013-11-25 19.065 31,091 +449 0.09% 592,738
2013-11-26 2013-11-22 18.730 30,642 -150 0.09% 573,929
2013-11-25 2013-11-21 18.061 30,792 +449 0.09% 556,141
2013-11-22 2013-11-20 18.396 30,343 -897 0.09% 558,180
2013-11-20 2013-11-18 18.730 31,240 +299 0.09% 585,130
2013-11-19 2013-11-15 18.730 30,941 +747 0.09% 579,529
2013-11-18 2013-11-14 18.730 30,194 -149 0.09% 565,538
2013-11-14 2013-11-12 18.396 30,343 -449 0.09% 558,180
2013-11-13 2013-11-11 17.058 30,792 -149 0.09% 525,244
2013-11-08 2013-11-06 17.727 30,941 +448 0.09% 548,483
2013-11-06 2013-11-04 17.727 30,493 +150 0.09% 540,541
2013-11-05 2013-11-01 17.727 30,343 -598 0.09% 537,882
2013-11-04 2013-10-31 17.727 30,941 +598 0.09% 548,483
2013-10-30 2013-10-28 17.727 30,343 -150 0.09% 537,882
2013-10-29 2013-10-25 17.727 30,493 +150 0.09% 540,541
2013-10-28 2013-10-24 18.061 30,343 -150 0.09% 548,031
2013-10-25 2013-10-23 18.396 30,493 +150 0.09% 560,939
2013-10-24 2013-10-22 17.727 30,343 +299 0.09% 537,882
2013-10-23 2013-10-21 18.061 30,044 -150 0.09% 542,631
2013-10-22 2013-10-18 18.061 30,194 +150 0.09% 545,340
2013-10-17 2013-10-15 17.727 30,044 -150 0.09% 532,582
2013-10-16 2013-10-11 17.727 30,194 +150 0.09% 535,241
2013-09-12 2013-09-10 19.065 30,044 +2,242 0.09% 572,777
2013-09-06 2013-09-04 19.065 27,802 -149 0.08% 530,034
2013-09-05 2013-09-03 20.068 27,951 +149 0.08% 560,921
2013-08-27 2013-08-23 22.075 27,802 +2,243 0.08% 613,724
2013-08-09 2013-08-07 26.757 25,559 +5,979 0.07% 683,891
2013-08-02 2013-07-31 26.757 19,580 -448 0.06% 523,909
2013-07-30 2013-07-26 24.416 20,028 -9,269 0.06% 489,005
2013-07-19 2013-07-17 24.416 29,297 -2,989 0.08% 715,318
2013-07-15 2013-07-11 23.413 32,286 -748 0.09% 755,902
2013-07-12 2013-07-10 23.413 33,034 -374 0.10% 773,414
2013-06-27 2013-06-25 24.082 33,408 -5,830 0.10% 804,518
2013-06-21 2013-06-19 26.423 39,238 -2,990 0.11% 1,036,781
2013-06-18 2013-06-14 25.085 42,228 +1,346 0.12% 1,059,290
2013-06-17 2013-06-13 24.751 40,882 -1,047 0.12% 1,011,852
2013-06-14 2013-06-11 25.085 41,929 +897 0.12% 1,051,789
2013-06-13 2013-06-10 23.747 41,032 -1,794 0.12% 974,393
2013-06-11 2013-06-07 24.751 42,826 +150 0.13% 1,059,967
2013-06-10 2013-06-06 25.419 42,676 -3,588 0.13% 1,084,802
2013-06-07 2013-06-05 26.423 46,264 -2,093 0.14% 1,222,428
2013-06-06 2013-06-04 27.092 48,357 -1,345 0.14% 1,310,079
2013-06-05 2013-06-03 26.088 49,702 -3,588 0.15% 1,296,646
2013-06-04 2013-05-31 24.082 53,290 +3,139 0.16% 1,283,309
2013-06-03 2013-05-30 22.075 50,151 -4,484 0.15% 1,107,074
2013-05-31 2013-05-29 21.071 54,635 -449 0.16% 1,151,236
2013-05-30 2013-05-28 20.737 55,084 +449 0.16% 1,142,274
2013-05-28 2013-05-24 18.730 54,635 -1,047 0.16% 1,023,321
2013-05-27 2013-05-23 18.396 55,682 +2,242 0.17% 1,024,308
2013-05-24 2013-05-22 19.065 53,440 -896 0.16% 1,018,813
2013-05-22 2013-05-20 18.730 54,336 -299 0.16% 1,017,721
2013-05-21 2013-05-16 18.396 54,635 +2,391 0.16% 1,005,048
2013-05-20 2013-05-15 17.392 52,244 +3,439 0.16% 908,642
2013-05-16 2013-05-14 16.054 48,805 -299 0.15% 783,535
2013-05-15 2013-05-13 15.252 49,104 -2,392 0.15% 748,919
2013-05-10 2013-05-08 16.188 51,496 -4,933 0.15% 833,627
2013-05-09 2013-05-07 14.917 56,429 +149 0.17% 841,764
2013-05-08 2013-05-06 14.516 56,280 +1,794 0.17% 816,953
2013-05-06 2013-05-02 14.382 54,486 -448 0.16% 783,622
2013-05-03 2013-04-30 14.449 54,934 -150 0.16% 793,739
2013-05-02 2013-04-29 14.717 55,084 +299 0.16% 810,646
2013-04-30 2013-04-26 14.516 54,785 +299 0.16% 795,251
2013-04-29 2013-04-25 13.914 54,486 -299 0.16% 758,108
2013-04-26 2013-04-24 13.780 54,785 +299 0.16% 754,939
2013-04-25 2013-04-23 13.780 54,486 +448 0.16% 750,819
2013-04-24 2013-04-22 13.579 54,038 -149 0.16% 733,801
2013-04-22 2013-04-18 13.579 54,187 -299 0.16% 735,824
2013-04-19 2013-04-17 13.579 54,486 -299 0.16% 739,885
2013-04-18 2013-04-16 13.579 54,785 +747 0.16% 743,945
2013-04-17 2013-04-15 13.579 54,038 +299 0.16% 733,801
2013-04-16 2013-04-12 13.981 53,739 +150 0.16% 751,309
2013-04-15 2013-04-11 13.646 53,589 +299 0.16% 731,289
2013-04-12 2013-04-10 12.777 53,290 -299 0.16% 680,867
2013-04-11 2013-04-09 12.308 53,589 -1,196 0.16% 659,594
2013-04-10 2013-04-08 12.576 54,785 +449 0.16% 688,974
2013-04-09 2013-04-05 12.910 54,336 -150 0.16% 701,500
2013-04-08 2013-04-03 13.512 54,486 -299 0.16% 736,240
2013-04-05 2013-04-02 13.646 54,785 +598 0.16% 747,610
2013-04-03 2013-03-28 13.981 54,187 -448 0.16% 757,573
2013-04-02 2013-03-27 14.048 54,635 +1,195 0.16% 767,491
2013-03-28 2013-03-26 14.516 53,440 -149 0.16% 775,728
2013-03-26 2013-03-22 13.446 53,589 -449 0.16% 720,534
2013-03-25 2013-03-21 13.245 54,038 -298 0.16% 715,727
2013-03-21 2013-03-19 13.111 54,336 +597 0.16% 712,405
2013-03-20 2013-03-18 13.245 53,739 +299 0.16% 711,767
2013-03-19 2013-03-15 13.713 53,440 -299 0.16% 732,830
2013-03-18 2013-03-14 13.780 53,739 -14,201 0.16% 740,525
2013-03-15 2013-03-13 14.449 67,940 -33,337 0.20% 981,663
2013-03-14 2013-03-12 12.710 101,277 -747 0.30% 1,287,204
2013-03-13 2013-03-11 12.710 102,024 -449 0.31% 1,296,698
2013-03-12 2013-03-08 12.241 102,473 +598 0.31% 1,254,422
2013-03-11 2013-03-07 12.910 101,875 +449 0.30% 1,315,249
2013-03-07 2013-03-05 12.844 101,426 +299 0.30% 1,302,667
2013-03-06 2013-03-04 12.576 101,127 +149 0.30% 1,271,768
2013-03-05 2013-03-01 12.576 100,978 +299 0.30% 1,269,894
2013-03-04 2013-02-28 12.108 100,679 +299 0.30% 1,218,991
2013-03-01 2013-02-27 11.907 100,380 -3,289 0.30% 1,195,226
2013-02-27 2013-02-25 12.777 103,669 -1,495 0.31% 1,324,541
2013-02-25 2013-02-21 13.044 105,164 +598 0.31% 1,371,781
2013-02-21 2013-02-19 13.312 104,566 -1,495 0.31% 1,391,959
2013-02-20 2013-02-18 12.910 106,061 -299 0.32% 1,369,292
2013-02-19 2013-02-15 12.777 106,360 +748 0.32% 1,358,923
2013-02-18 2013-02-14 13.379 105,612 +149 0.32% 1,412,948
2013-02-15 2013-02-08 13.579 105,463 -448 0.32% 1,432,119
2013-02-14 2013-02-07 13.044 105,911 -449 0.32% 1,381,525
2013-02-08 2013-02-06 13.178 106,360 -747 0.32% 1,401,611
2013-02-07 2013-02-05 12.710 107,107 +2,093 0.32% 1,361,302
2013-02-04 2013-01-31 14.449 105,014 +149 0.31% 1,517,344
2013-02-01 2013-01-30 14.449 104,865 -299 0.31% 1,515,191
2013-01-31 2013-01-29 14.717 105,164 +1,944 0.31% 1,547,650
2013-01-30 2013-01-28 15.787 103,220 +1,495 0.31% 1,629,517
2013-01-29 2013-01-25 15.653 101,725 -3,289 0.30% 1,592,306
2013-01-28 2013-01-24 14.583 105,014 +1,644 0.31% 1,531,393
2013-01-25 2013-01-23 13.512 103,370 +2,542 0.31% 1,396,783
2013-01-24 2013-01-22 14.650 100,828 +6,428 0.30% 1,477,094
2013-01-23 2013-01-21 11.305 94,400 -3,887 0.28% 1,067,190
2013-01-22 2013-01-18 10.302 98,287 +897 0.29% 1,012,511
2013-01-21 2013-01-17 10.435 97,390 +2,990 0.29% 1,016,300
2013-01-18 2013-01-16 10.703 94,400 +1,345 0.28% 1,010,357
2013-01-17 2013-01-15 11.104 93,055 -448 0.28% 1,033,310
2013-01-16 2013-01-14 10.837 93,503 -897 0.28% 1,013,266
2013-01-15 2013-01-11 10.636 94,400 -449 0.28% 1,004,043
2013-01-14 2013-01-10 10.904 94,849 +33,636 0.28% 1,034,197
2013-01-11 2013-01-09 10.703 61,213 +3,139 0.18% 655,159
2013-01-10 2013-01-08 10.302 58,074 +150 0.17% 598,254
2013-01-09 2013-01-07 10.368 57,924 +299 0.17% 600,583
2013-01-08 2013-01-04 10.235 57,625 +1,345 0.17% 589,774
2013-01-07 2013-01-03 10.502 56,280 -1,495 0.17% 591,067
2013-01-04 2013-01-02 10.368 57,775 -299 0.17% 599,038
2013-01-03 2012-12-31 10.770 58,074 -897 0.17% 625,447
2013-01-02 2012-12-27 9.700 58,971 -448 0.18% 571,991
2012-12-28 2012-12-24 9.231 59,419 -2,243 0.18% 548,514
2012-12-27 2012-12-20 9.365 61,662 +748 0.18% 577,469
2012-12-21 2012-12-19 9.298 60,914 +1,345 0.18% 566,389
2012-12-19 2012-12-17 9.164 59,569 +748 0.18% 545,914
2012-12-18 2012-12-14 9.365 58,821 +598 0.18% 550,863
2012-12-17 2012-12-13 9.164 58,223 -299 0.17% 533,578
2012-12-13 2012-12-11 9.298 58,522 -897 0.18% 544,148
2012-12-12 2012-12-10 9.164 59,419 -598 0.18% 544,539
2012-12-03 2012-11-29 9.298 60,017 +448 0.18% 558,049
2012-11-29 2012-11-27 9.298 59,569 -1,943 0.18% 553,883
2012-11-28 2012-11-26 9.231 61,512 +747 0.18% 567,835
2012-11-26 2012-11-22 9.432 60,765 -598 0.18% 573,133
2012-11-23 2012-11-21 9.365 61,363 -1,345 0.18% 574,669
2012-11-22 2012-11-20 9.164 62,708 +1,794 0.19% 574,681
2012-11-21 2012-11-19 9.766 60,914 -748 0.18% 594,912
2012-11-20 2012-11-16 9.900 61,662 +1,346 0.18% 610,467
2012-11-19 2012-11-15 9.900 60,316 -449 0.18% 597,142
2012-11-16 2012-11-14 9.833 60,765 -1,046 0.18% 597,522
2012-11-15 2012-11-13 9.432 61,811 -598 0.18% 582,999
2012-11-14 2012-11-12 9.700 62,409 -40,811 0.19% 605,338
2012-11-13 2012-11-09 9.700 103,220 -598 0.31% 1,001,186
2012-11-12 2012-11-08 9.231 103,818 +1,345 0.31% 958,373
2012-11-09 2012-11-07 9.633 102,473 -448 0.31% 987,086
2012-11-07 2012-11-05 8.830 102,921 -748 0.31% 908,785
2012-11-06 2012-11-02 8.830 103,669 +3,140 0.31% 915,389
2012-11-05 2012-11-01 9.298 100,529 -1,794 0.30% 934,736
2012-11-01 2012-10-30 8.562 102,323 -748 0.31% 876,125
2012-10-31 2012-10-29 8.495 103,071 +1,495 0.31% 875,635
2012-10-30 2012-10-26 8.830 101,576 -1,495 0.30% 896,908
2012-10-29 2012-10-25 8.830 103,071 +1,794 0.31% 910,109
2012-10-26 2012-10-24 9.231 101,277 -448 0.30% 934,917
2012-10-25 2012-10-22 8.562 101,725 -449 0.30% 871,005
2012-10-24 2012-10-19 8.429 102,174 -299 0.31% 861,180
2012-10-19 2012-10-17 8.027 102,473 +748 0.31% 822,572
2012-10-18 2012-10-16 8.228 101,725 +598 0.30% 836,981
2012-10-17 2012-10-15 8.295 101,127 +598 0.30% 838,826
2012-10-16 2012-10-12 8.295 100,529 -897 0.30% 833,866
2012-10-15 2012-10-11 8.094 101,426 +299 0.30% 820,952
2012-10-12 2012-10-10 8.161 101,127 -598 0.30% 825,296
2012-10-10 2012-10-08 7.960 101,725 +598 0.30% 809,763
2012-10-09 2012-10-05 8.228 101,127 +448 0.30% 832,061
2012-10-08 2012-10-04 8.161 100,679 +748 0.30% 821,640
2012-10-05 2012-10-03 7.760 99,931 -2,691 0.30% 775,428
2012-10-04 2012-09-28 7.960 102,622 +1,196 0.31% 816,903
2012-10-03 2012-09-27 8.027 101,426 -598 0.30% 814,167
2012-09-28 2012-09-26 8.027 102,024 +1,196 0.31% 818,967
2012-09-27 2012-09-25 8.429 100,828 -299 0.30% 849,835
2012-09-25 2012-09-21 8.696 101,127 -598 0.30% 879,414
2012-09-24 2012-09-20 8.562 101,725 +1,046 0.30% 871,005
2012-09-21 2012-09-19 8.964 100,679 -448 0.30% 902,457
2012-09-18 2012-09-14 8.830 101,127 -1,794 0.30% 892,944
2012-09-17 2012-09-13 8.429 102,921 +448 0.31% 867,476
2012-09-14 2012-09-12 8.830 102,473 -299 0.31% 904,829
2012-09-13 2012-09-11 9.566 102,772 +4,634 0.31% 983,091
2012-09-12 2012-09-10 8.562 98,138 +2,243 0.29% 840,292
2012-09-11 2012-09-07 8.495 95,895 +2,691 0.29% 814,672
2012-09-06 2012-09-04 8.362 93,204 +299 0.28% 779,341
2012-09-05 2012-09-03 8.362 92,905 +2,392 0.28% 776,841
2012-09-04 2012-08-31 8.228 90,513 -598 0.27% 744,730
2012-09-03 2012-08-30 8.228 91,111 +299 0.27% 749,651
2012-08-31 2012-08-29 8.495 90,812 +598 0.27% 771,489
2012-08-29 2012-08-27 8.763 90,214 -897 0.27% 790,548
2012-08-28 2012-08-24 8.830 91,111 +2,989 0.27% 804,503
2012-08-27 2012-08-23 9.164 88,122 +748 0.26% 807,584
2012-08-24 2012-08-22 9.164 87,374 +9,418 0.26% 800,729
2012-08-23 2012-08-21 9.566 77,956 +4,485 0.23% 745,708
2012-08-22 2012-08-20 9.566 73,471 +4,933 0.22% 702,805
2012-08-20 2012-08-16 9.833 68,538 +2,990 0.20% 673,956
2012-08-17 2012-08-15 9.766 65,548 +7,773 0.20% 640,170
2012-08-15 2012-08-13 9.833 57,775 +299 0.17% 568,120
2012-08-14 2012-08-10 10.034 57,476 +10,166 0.17% 576,714
2012-08-13 2012-08-09 10.101 47,310 -449 0.14% 477,873
2012-08-09 2012-08-07 9.900 47,759 -299 0.14% 472,824
2012-08-08 2012-08-06 9.633 48,058 -1,495 0.14% 462,926
2012-08-07 2012-08-03 9.231 49,553 +449 0.15% 457,438
2012-08-06 2012-08-02 9.566 49,104 -449 0.15% 469,717
2012-08-03 2012-08-01 9.700 49,553 +598 0.15% 480,641
2012-07-31 2012-07-27 9.833 48,955 -448 0.15% 481,390
2012-07-27 2012-07-25 9.633 49,403 -598 0.15% 475,882
2012-07-26 2012-07-24 10.101 50,001 +1,046 0.15% 505,055
2012-07-25 2012-07-23 10.101 48,955 +2,392 0.15% 494,489
2012-07-23 2012-07-19 9.900 46,563 +9,358 0.14% 460,984
2012-07-18 2012-07-16 9.967 37,205 +3,140 0.33% 370,826
2012-07-12 2012-07-10 10.235 34,065 -2,841 0.31% 348,645
2012-07-05 2012-07-03 10.168 36,906 -448 0.33% 375,252
2012-06-27 2012-06-25 10.101 37,354 +2,242 0.34% 377,309
2012-06-25 2012-06-21 10.168 35,112 -448 0.32% 357,011
2012-06-22 2012-06-20 10.168 35,560 +897 0.32% 361,567
2012-06-21 2012-06-19 10.569 34,663 -449 0.31% 366,358
2012-06-20 2012-06-18 10.101 35,112 -448 0.32% 354,663
2012-06-19 2012-06-15 10.101 35,560 -471 0.32% 359,188
2012-06-13 2012-06-11 10.035 36,031 +303 0.32% 361,567
2012-06-08 2012-06-06 9.903 35,728 +303 0.32% 353,809
2012-06-06 2012-06-04 10.035 35,425 -303 0.31% 355,486
2012-06-04 2012-05-31 9.969 35,728 +303 0.32% 356,167
2012-06-01 2012-05-30 10.233 35,425 -303 0.31% 362,502
2012-05-31 2012-05-29 10.101 35,728 -303 0.32% 360,885
2012-05-30 2012-05-28 9.837 36,031 +151 0.32% 354,431
2012-05-29 2012-05-25 9.903 35,880 -606 0.32% 355,314
2012-05-28 2012-05-24 9.903 36,486 +455 0.32% 361,315
2012-05-25 2012-05-23 10.167 36,031 -152 0.32% 366,324
2012-05-23 2012-05-21 9.969 36,183 +606 0.32% 360,703
2012-05-21 2012-05-17 10.629 35,577 -303 0.32% 378,150
2012-05-18 2012-05-16 10.563 35,880 -303 0.32% 379,002
2012-05-17 2012-05-15 10.695 36,183 +455 0.32% 386,980
2012-05-16 2012-05-14 11.223 35,728 +454 0.32% 400,983
2012-05-15 2012-05-11 11.223 35,274 -303 0.31% 395,888
2012-05-14 2012-05-10 10.893 35,577 +152 0.32% 387,545
2012-05-11 2012-05-09 11.487 35,425 +303 0.31% 406,937
2012-05-10 2012-05-08 11.553 35,122 -606 0.31% 405,775
2012-05-09 2012-05-07 11.883 35,728 +454 0.32% 424,570
2012-05-07 2012-05-03 12.214 35,274 -2,726 0.31% 430,819
2012-05-04 2012-05-02 13.138 38,000 -303 0.34% 499,235
2012-05-02 2012-04-27 14.524 38,303 +151 0.34% 556,319
2012-04-26 2012-04-24 20.466 38,152 +303 0.34% 780,814
2012-04-23 2012-04-19 21.126 37,849 -151 0.34% 799,600
2012-04-20 2012-04-18 21.126 38,000 +151 0.34% 802,790
2012-04-16 2012-04-12 20.796 37,849 +606 0.34% 787,106
2012-04-11 2012-04-05 21.456 37,243 -1,060 0.33% 799,092
2012-04-10 2012-04-03 19.806 38,303 +605 0.34% 758,617
2012-04-05 2012-04-02 20.136 37,698 -151 0.33% 759,078
2012-04-03 2012-03-30 20.466 37,849 -303 0.34% 774,613
2012-04-02 2012-03-29 20.466 38,152 +152 0.34% 780,814
2012-03-30 2012-03-28 21.126 38,000 +454 0.34% 802,790
2012-03-28 2012-03-26 21.456 37,546 -303 0.33% 805,593
2012-03-26 2012-03-22 21.456 37,849 +1,060 0.34% 812,094
2012-03-23 2012-03-21 21.786 36,789 +4,090 0.33% 801,494
2012-03-16 2012-03-14 23.437 32,699 +757 0.29% 766,357
2012-03-15 2012-03-13 23.767 31,942 +2,727 0.28% 759,160
2012-03-13 2012-03-09 24.097 29,215 -909 0.26% 703,991
2012-03-08 2012-03-06 23.437 30,124 +4,847 0.27% 706,008
2012-03-07 2012-03-05 25.087 25,277 +2,424 0.22% 634,129
2012-03-06 2012-03-02 25.417 22,853 +3,029 0.20% 580,861
2012-03-01 2012-02-28 26.077 19,824 +3,181 0.18% 516,960
2012-02-20 2012-02-16 26.408 16,643 -1,969 0.15% 439,501
2012-02-16 2012-02-14 26.408 18,612 -1,515 0.16% 491,498
2012-02-14 2012-02-10 25.747 20,127 -2,120 0.18% 518,218
2012-02-09 2012-02-07 24.427 22,247 -152 0.20% 543,428
2012-02-08 2012-02-06 24.757 22,399 +152 0.20% 554,534
2012-01-17 2012-01-13 20.466 22,247 -152 0.20% 455,304
2012-01-13 2012-01-11 19.806 22,399 -151 0.20% 443,627
2012-01-12 2012-01-10 19.806 22,550 +303 0.20% 446,618
2012-01-11 2012-01-09 20.466 22,247 -303 0.20% 455,304
2012-01-09 2012-01-05 23.767 22,550 +151 0.20% 535,942
2012-01-06 2012-01-04 24.427 22,399 -151 0.20% 547,141
2012-01-03 2011-12-29 25.417 22,550 +303 0.20% 573,160
2011-12-28 2011-12-22 26.408 22,247 -152 0.20% 587,489
2011-12-23 2011-12-21 27.068 22,399 +152 0.20% 606,291
2011-12-20 2011-12-16 27.068 22,247 -303 0.20% 602,177
2011-12-14 2011-12-12 27.728 22,550 +303 0.20% 625,265
2011-12-09 2011-12-07 29.048 22,247 -152 0.20% 646,238
2011-12-08 2011-12-06 29.048 22,399 +152 0.20% 650,654
2011-12-06 2011-12-02 31.029 22,247 -152 0.20% 690,300
2011-12-02 2011-11-30 29.709 22,399 +152 0.20% 665,441
2011-12-01 2011-11-29 30.369 22,247 -455 0.20% 675,613
2011-11-29 2011-11-25 29.709 22,702 +152 0.20% 674,443
2011-11-24 2011-11-22 32.679 22,550 +908 0.20% 736,920
2011-11-23 2011-11-21 34.330 21,642 +1,970 0.19% 742,967
2011-11-14 2011-11-10 34.330 19,672 -152 0.17% 675,337
2011-11-09 2011-11-07 34.330 19,824 +909 0.18% 680,555
2011-11-08 2011-11-04 35.650 18,915 -2,121 0.17% 674,324
2011-10-28 2011-10-26 34.330 21,036 +1,667 0.19% 722,163
2011-10-27 2011-10-25 25.747 19,369 +151 0.17% 498,701
2011-10-26 2011-10-24 27.398 19,218 -303 0.17% 526,532
2011-10-25 2011-10-21 26.408 19,521 +303 0.17% 515,502
2011-10-21 2011-10-19 26.738 19,218 +152 0.17% 513,845
2011-10-13 2011-10-11 20.136 19,066 -606 0.17% 383,909
2011-10-12 2011-10-10 19.145 19,672 +606 0.17% 376,630
2011-10-11 2011-10-07 19.806 19,066 -303 0.17% 377,615
2011-10-10 2011-10-06 18.485 19,369 -1,061 0.17% 358,042
2011-10-07 2011-10-04 17.825 20,430 +909 0.18% 364,167
2011-10-06 2011-10-03 19.806 19,521 +455 0.17% 386,627
2011-09-21 2011-09-19 24.097 19,066 -1,818 0.17% 459,432
2011-09-16 2011-09-14 25.417 20,884 -152 0.18% 530,815
2011-08-29 2011-08-25 30.039 21,036 -908 0.19% 631,892
2011-08-26 2011-08-24 27.728 21,944 -1,970 0.19% 608,462
2011-08-25 2011-08-23 27.398 23,914 +909 0.21% 655,192
2011-08-22 2011-08-18 28.388 23,005 -7 0.20% 653,069
2011-08-09 2011-08-05 32.019 23,012 +303 0.20% 736,825
2011-08-02 2011-07-29 40.932 22,709 -546 0.20% 929,519
2011-07-28 2011-07-26 44.233 23,255 -60 0.21% 1,028,631
2011-07-19 2011-07-15 46.213 23,315 -152 0.21% 1,077,462
2011-07-07 2011-07-05 50.174 23,467 -347,071 0.21% 1,177,442
2011-06-22 2011-06-20 47.534 370,538 +333,484 3.28% 17,613,018
2011-06-20 2011-06-16 52.155 37,054 +1,985 0.33% 1,932,550
2011-06-17 2011-06-15 53.475 35,069 +12,738 0.31% 1,875,327
2011-06-16 2011-06-14 51.495 22,331 -606 0.20% 1,149,930
2011-06-15 2011-06-13 57.436 22,937 -757 0.20% 1,317,420
2011-06-14 2011-06-10 59.417 23,694 -363 0.21% 1,407,827
2011-06-13 2011-06-09 58.097 24,057 +2,044 0.21% 1,397,631
2011-06-10 2011-06-08 64.038 22,013 -45 0.19% 1,409,677
2011-06-09 2011-06-07 73.281 22,058 +45 0.20% 1,616,433
2011-06-08 2011-06-03 75.922 22,013 -1,211 0.19% 1,671,266
2011-06-02 2011-05-31 79.883 23,224 -637 0.21% 1,855,201
2011-06-01 2011-05-30 75.262 23,861 +1,046 0.21% 1,795,817
2011-05-31 2011-05-27 83.844 22,815 -834 0.20% 1,912,902
2011-05-09 2011-05-05 101.009 23,649 -984 0.21% 2,388,761
2011-05-05 2011-05-03 101.669 24,633 -970 0.22% 2,504,416
2011-05-04 2011-04-29 102.990 25,603 -363 0.23% 2,636,841
2011-05-03 2011-04-28 103.650 25,966 -757 0.23% 2,691,369
2011-04-28 2011-04-26 104.310 26,723 -341 0.24% 2,787,474
2011-04-26 2011-04-20 106.951 27,064 +30 0.24% 2,894,513
2011-04-21 2011-04-19 104.970 27,034 +152 0.24% 2,837,762
2011-04-20 2011-04-18 108.271 26,882 +30 0.24% 2,910,543
2011-04-19 2011-04-15 108.271 26,852 -182 0.24% 2,907,294
2011-04-18 2011-04-14 112.232 27,034 +757 0.24% 3,034,085
2011-04-14 2011-04-12 112.232 26,277 -348 0.23% 2,949,125
2011-04-13 2011-04-11 116.854 26,625 -939 0.24% 3,111,225
2011-04-12 2011-04-08 110.252 27,564 +257 0.24% 3,038,976
2011-04-11 2011-04-07 103.650 27,307 +288 0.24% 2,830,363
2011-04-08 2011-04-06 104.310 27,019 -272 0.24% 2,818,350
2011-04-04 2011-03-31 104.310 27,291 -31 0.24% 2,846,722
2011-03-31 2011-03-29 95.067 27,322 +394 0.24% 2,597,428
2011-03-30 2011-03-28 97.048 26,928 +303 0.24% 2,613,304
2011-03-29 2011-03-25 97.708 26,625 +303 0.24% 2,601,476
2011-03-28 2011-03-24 101.009 26,322 -1,818 0.23% 2,658,758
2011-03-24 2011-03-22 94.407 28,140 -1,211 0.25% 2,656,615
2011-03-23 2011-03-21 100.349 29,351 -167 0.26% 2,945,337
2011-03-22 2011-03-18 98.368 29,518 +530 0.26% 2,903,633
2011-03-17 2011-03-15 101.669 28,988 -1,515 0.26% 2,947,186
2011-03-16 2011-03-14 107.611 30,503 +1,455 0.27% 3,282,454
2011-03-15 2011-03-11 109.591 29,048 +45 0.26% 3,183,412
2011-03-14 2011-03-10 109.591 29,003 +151 0.26% 3,178,480
2011-03-10 2011-03-08 111.572 28,852 +606 0.26% 3,219,075
2011-03-03 2011-03-01 113.553 28,246 +758 0.25% 3,207,406
2011-03-02 2011-02-28 119.494 27,488 +2,666 0.24% 3,284,659
2011-03-01 2011-02-25 118.834 24,822 -1,046 0.22% 2,949,700
2011-02-28 2011-02-24 107.611 25,868 +1,121 0.23% 2,783,678
2011-02-24 2011-02-22 118.174 24,747 -197 0.22% 2,924,449
2011-02-23 2011-02-21 120.815 24,944 -1,317 0.22% 3,013,601
2011-02-22 2011-02-18 124.776 26,261 -1,651 0.23% 3,276,737
2011-02-21 2011-02-17 126.096 27,912 -152 0.25% 3,519,596
2011-02-18 2011-02-16 126.756 28,064 -757 0.25% 3,557,290
2011-02-17 2011-02-15 127.417 28,821 +136 0.26% 3,672,272
2011-02-16 2011-02-14 128.737 28,685 -151 0.25% 3,692,819
2011-02-11 2011-02-09 129.397 28,836 +348 0.26% 3,731,295
2011-01-28 2011-01-26 130.057 28,488 +606 0.25% 3,705,073
2011-01-26 2011-01-24 133.358 27,882 +303 0.25% 3,718,295
2011-01-24 2011-01-20 136.659 27,579 -8 0.24% 3,768,924
2011-01-21 2011-01-19 141.281 27,587 +2,878 0.24% 3,897,506
2011-01-18 2011-01-14 148.543 24,709 +3,030 0.26% 3,670,339
2011-01-17 2011-01-13 147.222 21,679 +1,363 0.23% 3,191,631
2011-01-13 2011-01-11 174.950 20,316 -152 0.21% 3,554,288
2011-01-12 2011-01-10 178.251 20,468 +1,212 0.22% 3,648,444
2011-01-07 2011-01-05 174.950 19,256 -242 0.20% 3,368,841
2011-01-06 2011-01-04 174.950 19,498 -303 0.21% 3,411,179
2010-12-30 2010-12-28 168.348 19,801 -1,060 0.21% 3,333,464
2010-12-23 2010-12-21 174.950 20,861 -167 0.22% 3,649,636
2010-12-22 2010-12-20 174.950 21,028 -2,272 0.22% 3,678,852
2010-12-21 2010-12-17 178.251 23,300 +76 0.25% 4,153,251
2010-12-20 2010-12-16 174.950 23,224 -606 0.25% 4,063,043
2010-12-13 2010-12-09 168.348 23,830 -106 0.25% 4,011,740
2010-12-10 2010-12-08 168.348 23,936 +2,832 0.25% 4,029,585
2010-12-09 2010-12-07 171.649 21,104 +3,726 0.22% 3,622,485
2010-12-06 2010-12-02 171.649 17,378 +440 0.18% 2,982,920
2010-11-26 2010-11-24 165.047 16,938 -364 0.18% 2,795,572
2010-11-25 2010-11-23 163.727 17,302 +76 0.18% 2,832,804
2010-11-23 2010-11-19 174.950 17,226 +136 0.18% 3,013,692
2010-11-22 2010-11-18 174.950 17,090 +227 0.18% 2,989,899
2010-11-19 2010-11-17 174.950 16,863 -1,514 0.18% 2,950,185
2010-11-15 2010-11-11 174.950 18,377 +75 0.19% 3,215,060
2010-11-11 2010-11-09 178.251 18,302 +682 0.19% 3,262,352
2010-11-10 2010-11-08 181.552 17,620 -1,363 0.19% 3,198,948
2010-11-09 2010-11-05 181.552 18,983 -455 0.20% 3,446,403
2010-11-08 2010-11-04 184.853 19,438 -3,302 0.21% 3,593,173
2010-11-05 2010-11-03 178.251 22,740 -818 0.24% 4,053,431
2010-11-04 2010-11-02 178.251 23,558 -3,317 0.25% 4,199,240
2010-11-03 2010-11-01 181.552 26,875 +303 0.28% 4,879,212
2010-11-02 2010-10-29 171.649 26,572 -1,939 0.28% 4,561,063
2010-11-01 2010-10-28 165.047 28,511 +1,424 0.30% 4,705,665
2010-10-29 2010-10-27 168.348 27,087 +1,734 0.29% 4,560,050
2010-10-26 2010-10-22 157.125 25,353 +1,879 0.27% 3,983,592
2010-10-25 2010-10-21 161.086 23,474 -1,439 0.25% 3,781,338
2010-10-22 2010-10-20 161.086 24,913 +272 0.26% 4,013,141
2010-10-21 2010-10-19 163.727 24,641 +546 0.26% 4,034,396
2010-10-19 2010-10-15 162.407 24,095 -152 0.25% 3,913,187
2010-10-18 2010-10-14 160.426 24,247 -6,059 0.26% 3,889,850
2010-10-08 2010-10-06 174.950 30,306 -1,030 0.32% 5,302,040
2010-10-06 2010-10-04 178.251 31,336 -515 0.33% 5,585,677
2010-10-05 2010-09-30 168.348 31,851 -1,211 0.34% 5,362,061
2010-10-04 2010-09-29 159.766 33,062 +4,120 0.35% 5,282,178
2010-09-29 2010-09-27 160.426 28,942 +757 0.31% 4,643,050
2010-09-28 2010-09-24 160.426 28,185 -1,515 0.30% 4,521,607
2010-09-22 2010-09-20 160.426 29,700 -3,741 0.32% 4,764,653
2010-09-21 2010-09-17 152.504 33,441 -3,635 0.35% 5,099,878
2010-09-20 2010-09-16 149.203 37,076 +1,696 0.39% 5,531,843
2010-09-16 2010-09-14 140.620 35,380 +1,515 0.38% 4,975,147
2010-09-14 2010-09-10 135.339 33,865 -758 0.36% 4,583,249
2010-09-13 2010-09-09 135.999 34,623 -257 0.37% 4,708,694
2010-09-09 2010-09-07 132.038 34,880 +1,212 0.37% 4,605,481
2010-09-07 2010-09-03 132.038 33,668 -1,454 0.36% 4,445,451
2010-09-06 2010-09-02 132.038 35,122 +560 0.37% 4,637,434
2010-09-01 2010-08-30 129.397 34,562 +1,515 0.37% 4,472,223
2010-08-26 2010-08-24 132.698 33,047 +560 0.35% 4,385,273
2010-08-24 2010-08-20 137.980 32,487 -666 0.35% 4,482,543
2010-08-23 2010-08-19 131.378 33,153 -182 0.35% 4,355,564
2010-08-19 2010-08-17 128.077 33,335 -2,666 0.36% 4,269,438
2010-08-16 2010-08-12 129.397 36,001 -439 0.39% 4,658,426
2010-08-13 2010-08-11 130.717 36,440 -334 0.39% 4,763,346
2010-08-11 2010-08-09 134.018 36,774 +334 0.40% 4,928,394
2010-08-10 2010-08-06 128.737 36,440 +272 0.39% 4,691,174
2010-08-09 2010-08-05 132.038 36,168 -2,181 0.39% 4,775,546
2010-08-05 2010-08-03 130.717 38,349 -151 0.41% 5,012,885
2010-07-30 2010-07-28 127.417 38,500 +1,211 0.42% 4,905,537
2010-07-27 2010-07-23 125.436 37,289 +409 0.40% 4,677,382
2010-07-23 2010-07-21 121.475 36,880 -1,333 0.40% 4,479,992
2010-07-22 2010-07-20 121.475 38,213 -227 0.41% 4,641,918
2010-07-21 2010-07-19 120.815 38,440 -424 0.42% 4,644,115
2010-07-19 2010-07-15 124.116 38,864 -106 0.42% 4,823,629
2010-07-16 2010-07-14 126.096 38,970 +76 0.42% 4,913,968
2010-07-15 2010-07-13 125.436 38,894 +151 0.42% 4,878,707
2010-07-12 2010-07-08 123.455 38,743 +106 0.42% 4,783,033
2010-07-08 2010-07-06 120.154 38,637 +152 0.42% 4,642,408
2010-06-23 2010-06-21 135.999 38,485 -621 0.42% 5,233,922
2010-06-21 2010-06-17 134.018 39,106 -152 0.42% 5,240,925
2010-06-17 2010-06-14 130.057 39,258 -394 0.42% 5,105,790
2010-06-15 2010-06-11 125.436 39,652 -605 0.43% 4,973,787
2010-06-11 2010-06-09 124.116 40,257 +303 0.44% 4,996,522
2010-06-10 2010-06-08 125.436 39,954 +121 0.43% 5,011,669
2010-06-09 2010-06-07 128.077 39,833 +454 0.43% 5,101,681
2010-06-08 2010-06-04 132.038 39,379 +121 0.43% 5,199,519
2010-06-07 2010-06-03 132.038 39,258 -969 0.43% 5,183,543
2010-06-04 2010-06-02 129.397 40,227 +969 0.44% 5,205,258
2010-06-03 2010-06-01 130.717 39,258 +606 0.43% 5,131,707
2010-06-02 2010-05-31 131.378 38,652 -30 0.42% 5,078,010
2010-06-01 2010-05-28 134.018 38,682 +1,060 0.42% 5,184,101
2010-05-31 2010-05-27 130.057 37,622 -712 0.41% 4,893,016
2010-05-28 2010-05-26 125.436 38,334 +712 0.42% 4,808,463
2010-05-26 2010-05-24 131.378 37,622 -91 0.41% 4,942,691
2010-05-25 2010-05-20 129.397 37,713 -2,241 0.41% 4,879,953
2010-05-24 2010-05-19 134.679 39,954 +1,136 0.43% 5,380,950
2010-05-20 2010-05-18 141.281 38,818 +2,696 0.42% 5,484,227
2010-05-19 2010-05-17 141.941 36,122 +2,529 0.39% 5,127,182
2010-05-18 2010-05-14 149.863 33,593 +758 0.36% 5,034,347
2010-05-17 2010-05-13 150.523 32,835 +757 0.36% 4,942,428
2010-05-14 2010-05-12 147.882 32,078 +712 0.35% 4,743,772
2010-05-13 2010-05-11 151.183 31,366 -167 0.34% 4,742,017
2010-05-12 2010-05-10 151.844 31,533 +3,181 0.34% 4,788,083
2010-05-11 2010-05-07 149.203 28,352 -863 0.31% 4,230,198
2010-05-10 2010-05-06 145.242 29,215 -46 0.32% 4,243,235
2010-05-07 2010-05-05 155.805 29,261 -1,499 0.32% 4,559,001
2010-05-06 2010-05-04 159.766 30,760 +151 0.33% 4,914,397
2010-05-04 2010-04-30 163.067 30,609 -1,514 0.33% 4,991,311
2010-05-03 2010-04-29 161.086 32,123 -3,484 0.35% 5,174,572
2010-04-30 2010-04-28 161.086 35,607 -1,379 0.39% 5,735,797
2010-04-28 2010-04-26 168.348 36,986 +46 0.40% 6,226,530
2010-04-27 2010-04-23 168.348 36,940 +76 0.40% 6,218,786
2010-04-26 2010-04-22 168.348 36,864 +605 0.40% 6,205,991
2010-04-23 2010-04-21 168.348 36,259 +258 0.39% 6,104,141
2010-04-22 2010-04-20 168.348 36,001 +1,045 0.39% 6,060,707
2010-04-21 2010-04-19 161.746 34,956 -454 0.38% 5,654,007
2010-04-20 2010-04-16 165.047 35,410 -121 0.38% 5,844,326
2010-04-19 2010-04-15 171.649 35,531 +1,817 0.39% 6,098,869
2010-04-16 2010-04-14 178.251 33,714 -1,090 0.37% 6,009,559
2010-04-15 2010-04-13 178.251 34,804 -2,076 0.38% 6,203,852
2010-04-14 2010-04-12 181.552 36,880 +3,439 0.40% 6,695,641
2010-04-13 2010-04-09 171.649 33,441 +3,438 0.36% 5,740,122
2010-04-12 2010-04-08 174.950 30,003 +7,210 0.33% 5,249,030
2010-04-09 2010-04-07 165.047 22,793 -303 0.25% 3,761,924
2010-04-08 2010-04-01 159.106 23,096 +546 0.25% 3,674,704
2010-04-07 2010-03-31 161.746 22,550 -3,030 0.25% 3,647,381
2010-04-01 2010-03-30 160.426 25,580 +3,317 0.28% 4,103,697
2010-03-31 2010-03-29 153.164 22,263 +106 0.24% 3,409,889
2010-03-26 2010-03-24 151.844 22,157 -848 0.24% 3,364,398
2010-03-25 2010-03-23 154.484 23,005 -1,969 0.25% 3,553,912
2010-03-24 2010-03-22 153.824 24,974 +5,165 0.27% 3,841,604
2010-03-23 2010-03-19 145.242 19,809 +167 0.22% 2,877,092
2010-03-22 2010-03-18 145.242 19,642 +106 0.21% 2,852,837
2010-03-19 2010-03-17 143.921 19,536 +333 0.21% 2,811,646
2010-03-18 2010-03-16 144.581 19,203 +288 0.21% 2,776,398
2010-03-17 2010-03-15 145.902 18,915 -909 0.21% 2,759,733
2010-03-16 2010-03-12 149.203 19,824 -2,196 0.22% 2,957,796
2010-03-15 2010-03-11 151.844 22,020 +129 0.24% 3,343,595
2010-03-12 2010-03-10 147.882 21,891 +681 0.24% 3,237,294
2010-03-11 2010-03-09 141.281 21,210 -394 0.23% 2,996,560
2010-03-10 2010-03-08 141.941 21,604 +212 0.24% 3,066,487
2010-03-09 2010-03-05 141.941 21,392 -10,300 0.23% 3,036,396
2010-03-08 2010-03-04 143.261 31,692 -11,587 0.37% 4,540,231
2010-03-05 2010-03-03 141.281 43,279 -68,163 0.51% 6,114,480
2010-03-04 2010-03-02 145.902 111,442 +13,527 1.31% 16,259,594
2010-03-03 2010-03-01 149.203 97,915 +4,544 1.15% 14,609,192
2010-03-02 2010-02-26 151.183 93,371 +2,696 1.10% 14,116,142
2010-02-26 2010-02-24 156.465 90,675 -136 1.07% 14,187,453
2010-02-25 2010-02-23 153.164 90,811 +136 1.07% 13,908,970
2010-02-24 2010-02-22 153.164 90,675 +15 1.07% 13,888,140
2010-02-19 2010-02-17 156.465 90,660 -605 1.07% 14,185,106
2010-02-18 2010-02-12 155.805 91,265 +75 1.07% 14,219,515
2010-02-17 2010-02-11 155.145 91,190 -454 1.07% 14,147,627
2010-02-10 2010-02-08 150.523 91,644 +2,772 1.08% 13,794,546
2010-02-09 2010-02-05 149.203 88,872 -727 1.05% 13,259,951
2010-02-05 2010-02-03 157.125 89,599 -985 1.05% 14,078,249
2010-02-04 2010-02-02 151.183 90,584 +152 1.07% 13,694,794
2010-02-03 2010-02-01 151.844 90,432 -409 1.06% 13,731,516
2010-02-02 2010-01-29 147.882 90,841 +151 1.07% 13,433,787
2010-01-29 2010-01-27 155.145 90,690 +2,196 1.07% 14,070,055
2010-01-28 2010-01-26 160.426 88,494 -908 1.04% 14,196,740
2010-01-27 2010-01-25 171.649 89,402 -76 1.05% 15,345,785
2010-01-26 2010-01-22 171.649 89,478 +742 1.05% 15,358,830
2010-01-25 2010-01-21 174.950 88,736 -60 1.04% 15,524,379
2010-01-22 2010-01-20 178.251 88,796 +30 1.04% 15,827,987
2010-01-20 2010-01-18 184.853 88,766 +2,332 1.04% 16,408,663
2010-01-19 2010-01-15 178.251 86,434 -1,287 1.02% 15,406,958
2010-01-15 2010-01-13 174.950 87,721 +379 1.03% 15,346,805
2010-01-14 2010-01-12 178.251 87,342 +1,484 1.03% 15,568,810
2010-01-13 2010-01-11 174.950 85,858 -1,818 1.01% 15,020,873
2010-01-12 2010-01-08 168.348 87,676 +16 1.03% 14,760,105
2010-01-11 2010-01-07 168.348 87,660 -167 1.03% 14,757,411
2010-01-08 2010-01-06 171.649 87,827 -682 1.03% 15,075,437
2010-01-07 2010-01-05 171.649 88,509 +2,060 1.04% 15,192,502
2010-01-06 2010-01-04 165.047 86,449 +228 1.02% 14,268,178
2010-01-05 2009-12-31 160.426 86,221 -773 1.01% 13,832,092
2010-01-04 2009-12-29 162.407 86,994 +1,015 1.02% 14,128,398
2009-12-30 2009-12-28 163.727 85,979 +833 1.01% 14,077,081
2009-12-29 2009-12-24 165.047 85,146 -5,453 1.00% 14,053,121
2009-12-28 2009-12-22 163.727 90,599 +1,484 1.07% 14,833,499
2009-12-23 2009-12-21 165.047 89,115 -363 1.05% 14,708,194
2009-12-21 2009-12-17 163.727 89,478 -3,226 1.05% 14,649,961
2009-12-18 2009-12-16 171.649 92,704 -758 1.09% 15,912,571
2009-12-17 2009-12-15 178.251 93,462 +152 1.10% 16,659,707
2009-12-16 2009-12-14 168.348 93,310 +212 1.10% 15,708,579
2009-12-15 2009-12-11 165.047 93,098 -227 1.10% 15,365,577
2009-12-11 2009-12-09 168.348 93,325 +227 1.10% 15,711,104
2009-12-10 2009-12-08 178.251 93,098 -939 1.10% 16,594,824
2009-12-09 2009-12-07 181.552 94,037 +424 1.11% 17,072,613
2009-12-08 2009-12-04 181.552 93,613 +3,211 1.10% 16,995,634
2009-12-07 2009-12-03 159.766 90,402 -30 1.06% 14,443,150
2009-12-04 2009-12-02 160.426 90,432 -303 1.06% 14,507,645
2009-12-02 2009-11-30 156.465 90,735 +18,297 1.07% 14,196,841
2009-12-01 2009-11-27 149.203 72,438 +1,227 0.85% 10,807,952
2009-11-30 2009-11-26 162.407 71,211 +1,030 0.84% 11,565,135
2009-11-27 2009-11-25 164.387 70,181 +682 0.83% 11,536,855
2009-11-26 2009-11-24 168.348 69,499 +15,496 0.82% 11,700,038
2009-11-25 2009-11-23 151.183 54,003 +9,891 0.64% 8,164,355
2009-11-24 2009-11-20 149.203 44,112 +7,316 0.52% 6,581,634
2009-11-23 2009-11-19 140.620 36,796 -1,636 0.43% 5,174,266
2009-11-20 2009-11-18 137.980 38,432 -152 0.45% 5,302,831
2009-11-19 2009-11-17 137.319 38,584 +758 0.45% 5,298,331
2009-11-18 2009-11-16 141.941 37,826 +14,829 0.45% 5,369,049
2009-11-17 2009-11-13 141.941 22,997 -1,621 0.27% 3,264,211
2009-11-16 2009-11-12 137.319 24,618 +515 0.29% 3,380,529
2009-11-13 2009-11-11 137.980 24,103 -454 0.28% 3,325,722
2009-11-12 2009-11-10 138.640 24,557 -303 0.29% 3,404,577
2009-11-11 2009-11-09 141.941 24,860 -2,227 0.29% 3,528,646
2009-11-10 2009-11-06 123.455 27,087 +2,923 0.32% 3,344,037
2009-11-09 2009-11-05 121.475 24,164 +1,818 0.28% 2,935,318
2009-11-06 2009-11-04 118.834 22,346 -515 0.26% 2,655,466
2009-11-05 2009-11-03 115.533 22,861 +1,863 0.27% 2,641,203
2009-11-03 2009-10-30 122.795 20,998 +1,212 0.25% 2,578,454
2009-11-02 2009-10-29 120.815 19,786 +2,727 0.23% 2,390,439
2009-10-30 2009-10-28 124.776 17,059 -440 0.20% 2,128,550
2009-10-29 2009-10-27 130.057 17,499 -3,847 0.21% 2,275,873
2009-10-28 2009-10-23 126.096 21,346 +4,362 0.25% 2,691,649
2009-10-27 2009-10-22 118.174 16,984 +4,090 0.20% 2,007,065
2009-10-23 2009-10-21 113.553 12,894 +515 0.15% 1,464,147
2009-10-22 2009-10-20 114.873 12,379 +303 0.15% 1,422,012
2009-10-21 2009-10-19 114.873 12,076 -606 0.14% 1,387,206
2009-10-20 2009-10-16 116.854 12,682 +1,197 0.15% 1,481,936
2009-10-13 2009-10-09 118.174 11,485 -1,515 0.14% 1,357,227
2009-10-12 2009-10-08 118.834 13,000 +1,515 0.15% 1,544,843
2009-10-06 2009-10-02 114.213 11,485 -3,030 0.14% 1,311,734
2009-10-05 2009-09-30 115.533 14,515 -2,272 0.17% 1,676,964
2009-10-02 2009-09-29 118.834 16,787 -636 0.20% 1,994,868
2009-09-30 2009-09-28 112.232 17,423 +151 0.20% 1,955,421
2009-09-29 2009-09-25 116.193 17,272 +182 0.20% 2,006,891
2009-09-28 2009-09-24 117.514 17,090 -60 0.20% 2,008,309
2009-09-25 2009-09-23 118.834 17,150 -940 0.20% 2,038,005
2009-09-24 2009-09-22 121.475 18,090 -257 0.21% 2,197,480
2009-09-23 2009-09-21 123.455 18,347 -121 0.22% 2,265,036
2009-09-22 2009-09-18 127.417 18,468 -1,060 0.22% 2,353,129
2009-09-21 2009-09-17 132.038 19,528 -3,121 0.23% 2,578,436
2009-09-17 2009-09-15 134.679 22,649 -91 0.27% 3,050,336
2009-09-16 2009-09-14 135.339 22,740 -1,681 0.27% 3,077,605
2009-09-14 2009-09-10 134.018 24,421 -909 0.29% 3,272,864
2009-09-11 2009-09-09 132.698 25,330 -151 0.30% 3,361,242
2009-09-10 2009-09-08 135.339 25,481 +833 0.30% 3,448,568
2009-09-09 2009-09-07 139.960 24,648 +2,681 0.29% 3,449,738
2009-09-08 2009-09-04 126.756 21,967 -2,515 0.26% 2,784,457
2009-09-04 2009-09-02 128.737 24,482 +440 0.29% 3,151,737
2009-09-02 2009-08-31 129.397 24,042 -3,424 0.28% 3,110,965
2009-09-01 2009-08-28 134.018 27,466 -2,135 0.32% 3,680,951
2009-08-31 2009-08-27 126.756 29,601 +1,166 0.35% 3,752,115
2009-08-28 2009-08-26 121.475 28,435 +1,363 0.33% 3,454,137
2009-08-26 2009-08-24 108.271 27,072 +3,348 0.32% 2,931,114
2009-08-25 2009-08-21 108.271 23,724 +454 0.28% 2,568,623
2009-08-24 2009-08-20 102.990 23,270 +2,939 0.27% 2,396,567
2009-08-21 2009-08-19 104.970 20,331 +2,999 0.24% 2,134,147
2009-08-20 2009-08-18 101.009 17,332 +3,817 0.20% 1,750,688
2009-08-19 2009-08-17 111.572 13,515 +5,203 0.16% 1,507,896
2009-08-18 2009-08-14 116.193 8,312 +348 0.15% 965,799
2009-08-17 2009-08-13 124.116 7,964 +1,515 0.14% 988,457
2009-08-14 2009-08-12 132.038 6,449 +591 0.11% 851,512
2009-08-13 2009-08-11 137.319 5,858 -152 0.10% 804,417
2009-08-12 2009-08-10 138.640 6,010 -1,908 0.11% 833,225
2009-08-11 2009-08-07 138.640 7,918 +1,000 0.14% 1,097,750
2009-08-10 2009-08-06 141.941 6,918 -16 0.12% 981,946
2009-08-07 2009-08-05 143.261 6,934 -3,605 0.12% 993,372
2009-08-06 2009-08-04 151.844 10,539 +3,681 0.19% 1,600,279
2009-08-03 2009-07-30 122.795 6,858 -151 0.12% 842,130
2009-07-30 2009-07-28 129.397 7,009 -1,106 0.12% 906,944
2009-07-29 2009-07-27 125.436 8,115 -2,121 0.14% 1,017,913
2009-07-28 2009-07-24 124.116 10,236 -227 0.18% 1,270,447
2009-07-24 2009-07-22 124.116 10,463 +152 0.18% 1,298,622
2009-07-22 2009-07-20 122.795 10,311 -455 0.18% 1,266,142
2009-07-21 2009-07-17 121.475 10,766 -15 0.19% 1,307,798
2009-07-20 2009-07-16 120.154 10,781 -606 0.19% 1,295,385
2009-07-15 2009-07-13 116.193 11,387 +152 0.20% 1,323,093
2009-07-09 2009-07-07 126.756 11,235 +757 0.20% 1,424,108
2009-07-07 2009-07-03 114.879 10,478 -1,197 0.18% 1,203,701
2009-07-06 2009-07-02 109.932 11,675 +2,729 0.17% 1,283,456
2009-07-03 2009-06-30 115.429 8,946 +3,565 0.13% 1,032,624
2009-07-02 2009-06-29 114.329 5,381 +182 0.08% 615,206
2009-06-30 2009-06-26 111.581 5,199 -8,805 0.08% 580,109
2009-06-29 2009-06-25 113.780 14,004 +8,805 0.21% 1,593,370
2009-06-24 2009-06-22 111.031 5,199 -618 0.08% 577,252
2009-06-23 2009-06-19 113.780 5,817 -5,167 0.09% 661,856
2009-06-22 2009-06-18 112.131 10,984 -1,801 0.16% 1,231,643
2009-06-17 2009-06-15 129.720 12,785 -546 0.19% 1,658,467
2009-06-12 2009-06-10 135.216 13,331 -146 0.20% 1,802,569
2009-06-11 2009-06-09 135.766 13,477 +528 0.20% 1,829,718
2009-06-09 2009-06-05 142.912 12,949 -145 0.19% 1,850,562
2009-06-05 2009-06-03 129.170 13,094 -655 0.19% 1,691,353
2009-06-04 2009-06-02 130.819 13,749 +2,146 0.20% 1,798,631
2009-06-03 2009-06-01 128.071 11,603 +2,256 0.17% 1,486,005
2009-05-26 2009-05-22 117.627 9,347 +382 0.14% 1,099,462
2009-05-25 2009-05-21 117.627 8,965 +255 0.13% 1,054,528
2009-05-21 2009-05-19 115.429 8,710 -218 0.13% 1,005,383
2009-05-11 2009-05-07 104.435 8,928 +127 0.13% 932,399
2009-05-07 2009-05-05 100.038 8,801 +546 0.13% 880,435
2009-05-04 2009-04-29 89.045 8,255 -91 0.12% 735,066
2009-03-09 2009-03-05 93.992 8,346 -710 0.12% 784,456
2009-02-06 2009-02-04 102.237 9,056 +91 0.13% 925,856
2009-01-13 2009-01-09 125.322 8,965 +182 0.13% 1,123,516
2009-01-08 2009-01-06 117.627 8,783 -36 0.13% 1,033,120
2008-12-17 2008-12-15 117.627 8,819 -36 0.13% 1,037,354
2008-12-16 2008-12-12 109.932 8,855 +1,764 0.13% 973,448
2008-12-15 2008-12-11 112.680 7,091 +2,293 0.10% 799,016
2008-12-12 2008-12-10 106.634 4,798 +1,819 0.07% 511,630
2008-11-07 2008-11-05 120.925 2,979 +54 0.04% 360,236
2008-09-30 2008-09-26 208.871 2,925 -18 0.04% 610,947
2008-06-20 2008-06-18 274.830 2,943 -546 0.04% 808,825
2008-06-19 2008-06-17 274.830 3,489 -181 0.05% 958,882
2008-06-16 2008-06-12 263.837 3,670 -19 0.06% 968,281
2008-05-22 2008-05-20 250.095 3,689 +728 0.06% 922,601
2008-05-15 2008-05-13 263.837 2,961 -91 0.04% 781,221
2008-05-14 2008-05-09 263.837 3,052 +91 0.05% 805,230
2008-05-13 2008-05-08 266.585 2,961 -73 0.04% 789,358
2008-05-09 2008-05-07 247.347 3,034 +91 0.05% 750,451
2008-02-28 2008-02-26 197.878 2,943 -36 0.04% 582,354
2008-02-21 2008-02-19 197.878 2,979 -18 0.05% 589,477
2008-02-20 2008-02-18 184.136 2,997 +218 0.05% 551,856
2008-02-18 2008-02-14 181.388 2,779 +73 0.04% 504,077
2007-12-27 2007-12-20 219.864 2,706 -91 0.04% 594,952
2007-11-21 2007-11-19 250.095 2,797 -37 0.04% 699,516
2007-11-01 2007-10-30 266.585 2,834 -36 0.04% 755,502
2007-10-23 2007-10-18 263.837 2,870 -18 0.04% 757,212
2007-10-18 2007-10-16 261.088 2,888 -55 0.04% 754,023
2007-10-12 2007-10-10 280.327 2,943 -36 0.04% 825,001
2007-10-09 2007-10-05 272.082 2,979 -182 0.05% 810,531
2007-10-04 2007-10-02 272.082 3,161 +36 0.05% 860,050
2007-09-28 2007-09-25 280.327 3,125 -182 0.05% 876,021
2007-09-21 2007-09-19 263.837 3,307 -1,091 0.05% 872,508
2007-09-19 2007-09-17 263.837 4,398 -182 0.07% 1,160,354
2007-09-18 2007-09-14 261.088 4,580 -182 0.07% 1,195,785
2007-09-14 2007-09-12 263.837 4,762 +182 0.07% 1,256,391
2007-09-13 2007-09-11 272.082 4,580 -546 0.07% 1,246,134
2007-09-12 2007-09-10 280.327 5,126 +364 0.08% 1,436,954
2007-09-11 2007-09-07 280.327 4,762 +18 0.07% 1,334,915
2007-09-05 2007-09-03 291.320 4,744 -2,838 0.07% 1,382,021
2007-09-04 2007-08-31 291.320 7,582 -364 0.12% 2,208,786
2007-08-30 2007-08-28 266.585 7,946 -109 0.13% 2,118,285
2007-08-29 2007-08-27 274.830 8,055 +127 0.13% 2,213,755
2007-08-28 2007-08-24 261.088 7,928 +110 0.13% 2,069,909
2007-08-27 2007-08-23 252.844 7,818 +3,256 0.13% 1,976,731
2007-08-23 2007-08-21 233.605 4,562 +36 0.07% 1,065,708
2007-08-17 2007-08-15 241.850 4,526 +19 0.07% 1,094,615
2007-08-14 2007-08-10 250.095 4,507 -19 0.07% 1,127,179
2007-08-13 2007-08-09 269.333 4,526 +546 0.07% 1,219,003
2007-08-09 2007-08-07 274.830 3,980 -327 0.06% 1,093,823
2007-07-26 2007-07-24 357.279 4,307 -91 0.07% 1,538,800
2007-07-25 2007-07-23 357.279 4,398 +327 0.07% 1,571,313
2007-07-23 2007-07-19 318.803 4,071 +91 0.07% 1,297,846
2007-07-17 2007-07-13 313.306 3,980 -45 0.06% 1,246,959
2007-07-13 2007-07-11 318.803 4,025 -109 0.07% 1,283,181
2007-07-12 2007-07-10 329.796 4,134 -255 0.07% 1,363,376
2007-07-09 2007-07-05 340.789 4,389 -109 0.07% 1,495,724
2007-07-06 2007-07-04 340.789 4,498 +18 0.07% 1,532,870
2007-07-05 2007-07-03 357.279 4,480 -164 0.07% 1,600,610
2007-07-04 2007-06-29 362.776 4,644 +473 0.08% 1,684,730
2007-06-26 2007-06-22 357.279 4,171 0.07% 1,490,211

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