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: KGI ASIA LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.640 71,527 +0 0.02% 45,777
2025-10-13 2025-10-09 0.680 71,527 +0 0.02% 48,638
2025-10-10 2025-10-08 0.690 71,527 +0 0.02% 49,354
2025-10-09 2025-10-06 0.670 71,527 +0 0.02% 47,923
2025-10-08 2025-10-03 0.700 71,527 +0 0.02% 50,069
2025-10-06 2025-10-02 0.700 71,527 +0 0.02% 50,069
2025-10-03 2025-09-30 0.700 71,527 +0 0.02% 50,069
2025-10-02 2025-09-29 0.700 71,527 +0 0.02% 50,069
2025-09-30 2025-09-26 0.750 71,527 +0 0.02% 53,645
2025-09-29 2025-09-25 0.760 71,527 +0 0.02% 54,361
2025-09-26 2025-09-24 0.780 71,527 +0 0.02% 55,791
2025-09-25 2025-09-23 0.780 71,527 +0 0.02% 55,791
2025-09-24 2025-09-22 0.760 71,527 +0 0.02% 54,361
2025-09-23 2025-09-19 0.760 71,527 +0 0.02% 54,361
2025-09-22 2025-09-18 0.740 71,527 +0 0.02% 52,930
2025-09-19 2025-09-17 0.730 71,527 +0 0.02% 52,215
2025-09-18 2025-09-16 0.800 71,527 +0 0.02% 57,222
2025-09-17 2025-09-15 0.780 71,527 +0 0.02% 55,791
2025-09-16 2025-09-12 0.770 71,527 +0 0.02% 55,076
2025-09-15 2025-09-11 0.770 71,527 +0 0.02% 55,076
2025-09-12 2025-09-10 0.750 71,527 +0 0.02% 53,645
2025-09-11 2025-09-09 0.730 71,527 +0 0.02% 52,215
2025-09-10 2025-09-08 0.820 71,527 +0 0.02% 58,652
2025-09-09 2025-09-05 0.790 71,527 +0 0.02% 56,506
2025-09-08 2025-09-04 0.820 71,527 +0 0.02% 58,652
2025-09-05 2025-09-03 0.790 71,527 +0 0.02% 56,506
2025-09-04 2025-09-02 0.860 71,527 +0 0.02% 61,513
2025-09-03 2025-09-01 0.780 71,527 +0 0.02% 55,791
2025-09-02 2025-08-29 0.770 71,527 +0 0.02% 55,076
2025-09-01 2025-08-28 0.790 71,527 +0 0.02% 56,506
2025-08-29 2025-08-27 0.820 71,527 +0 0.02% 58,652
2025-08-28 2025-08-26 0.850 71,527 -10,000 0.02% 60,798
2025-08-19 2025-08-15 0.850 81,527 -10,000 0.03% 69,298
2025-08-08 2025-08-06 0.970 91,527 -50,000 0.03% 88,781
2025-08-06 2025-08-04 0.930 141,527 +10,000 0.05% 131,620
2025-08-04 2025-07-31 0.960 131,527 +60,000 0.04% 126,266
2025-08-01 2025-07-30 0.890 71,527 -5,000 0.02% 63,659
2025-07-31 2025-07-29 0.590 76,527 -625 0.03% 45,151
2025-06-23 2025-06-19 0.465 77,152 +5,000 0.03% 35,876
2025-06-20 2025-06-18 0.445 72,152 +15,000 0.02% 32,108
2025-06-13 2025-06-11 0.410 57,152 -725 0.02% 23,432
2024-11-11 2024-11-07 0.430 57,877 -20,000 0.02% 24,887
2024-11-04 2024-10-31 0.315 77,877 +15,000 0.03% 24,531
2024-11-01 2024-10-30 0.345 62,877 -10,000 0.02% 21,693
2024-10-31 2024-10-29 0.415 72,877 +15,000 0.02% 30,244
2024-09-27 2024-09-25 0.101 57,877 -2,500 0.02% 5,846
2024-02-26 2024-02-22 0.405 60,377 -20,000 0.02% 24,453
2024-02-05 2024-02-01 0.530 80,377 +20,000 0.03% 42,600
2023-02-28 2023-02-24 1.390 60,377 +500 0.02% 83,924
2023-01-09 2023-01-05 1.110 59,877 -1,000 0.02% 66,463
2022-11-22 2022-11-18 1.170 60,877 +1,000 0.02% 71,226
2022-07-19 2022-07-15 1.830 59,877 -200 0.02% 109,575
2022-04-29 2022-04-27 2.070 60,077 -4,500 0.02% 124,359
2021-06-03 2021-06-01 4.050 64,577 -1,050 0.02% 261,537
2021-04-13 2021-04-09 5.500 65,627 -1,500 0.02% 360,948
2021-04-12 2021-04-08 5.400 67,127 -1,000 0.02% 362,486
2021-03-16 2021-03-12 5.600 68,127 -4,500 0.02% 381,511
2021-02-17 2021-02-11 3.600 72,627 +4,500 0.03% 261,457
2021-01-28 2021-01-26 3.250 68,127 -10,000 0.02% 221,413
2021-01-07 2021-01-05 4.800 78,127 +3,000 0.03% 375,010
2021-01-06 2021-01-04 5.600 75,127 +2,000 0.03% 420,711
2021-01-05 2020-12-31 5.700 73,127 +5,000 0.03% 416,824
2020-12-18 2020-12-16 6.800 68,127 -10,000 0.02% 463,264
2020-12-17 2020-12-15 6.800 78,127 -10,000 0.03% 531,264
2020-12-15 2020-12-11 5.400 88,127 -1,000 0.03% 475,886
2020-12-11 2020-12-09 5.300 89,127 -5,000 0.04% 472,373
2020-12-08 2020-12-04 5.100 94,127 +20,000 0.04% 480,048
2020-12-07 2020-12-03 5.000 74,127 -44,500 0.03% 370,635
2020-12-02 2020-11-30 5.600 118,627 +44,500 0.05% 664,311
2020-12-01 2020-11-27 5.400 74,127 -10,000 0.03% 400,286
2020-11-24 2020-11-20 3.800 84,127 -500 0.04% 319,683
2020-11-17 2020-11-13 2.190 84,627 -1,000 0.04% 185,333
2020-08-20 2020-08-18 2.350 85,627 -6,000 0.04% 201,223
2020-06-29 2020-06-24 2.410 91,627 -125 0.06% 220,821
2020-04-23 2020-04-21 2.600 91,752 -1,250 0.10% 238,555
2020-04-08 2020-04-06 2.600 93,002 -1,000 0.11% 241,805
2020-03-24 2020-03-20 2.600 94,002 +6,000 0.11% 244,405
2020-03-19 2020-03-17 2.500 88,002 -7,000 0.10% 220,005
2020-03-09 2020-03-05 2.440 95,002 -2,000 0.11% 231,805
2020-03-05 2020-03-03 2.350 97,002 +2,000 0.11% 227,955
2020-02-13 2020-02-11 2.430 95,002 -2,000 0.11% 230,855
2020-01-30 2020-01-24 2.700 97,002 +5,000 0.11% 261,905
2020-01-13 2020-01-09 2.200 92,002 -18,000 0.10% 202,404
2019-12-30 2019-12-24 2.220 110,002 +20,000 0.13% 244,204
2019-12-13 2019-12-11 2.750 90,002 -4,000 0.10% 247,506
2019-12-11 2019-12-09 2.460 94,002 +4,000 0.11% 231,245
2019-12-05 2019-12-03 2.550 90,002 -20,000 0.10% 229,505
2019-11-21 2019-11-19 2.700 110,002 -10,000 0.13% 297,005
2019-11-08 2019-11-06 1.130 120,002 -20,000 0.14% 135,602
2019-11-06 2019-11-04 1.260 140,002 -14,000 0.16% 176,403
2019-11-05 2019-11-01 1.120 154,002 -5,000 0.18% 172,482
2019-10-24 2019-10-22 0.970 159,002 +19,000 0.18% 154,232
2019-10-16 2019-10-14 1.130 140,002 +20,000 0.16% 158,202
2019-09-13 2019-09-11 1.400 120,002 -15,000 0.14% 168,003
2019-07-26 2019-07-24 1.610 135,002 +10,000 0.15% 217,353
2019-07-15 2019-07-11 1.700 125,002 -250 0.14% 212,503
2019-06-21 2019-06-19 2.180 125,252 +10,000 0.14% 273,049
2019-06-06 2019-06-04 2.070 115,252 +6,000 0.13% 238,572
2019-05-23 2019-05-21 3.150 109,252 +10,000 0.12% 344,144
2019-05-14 2019-05-09 5.600 99,252 +25 0.11% 555,811
2019-05-10 2019-05-08 5.600 99,227 -25 0.11% 555,671
2019-05-09 2019-05-07 5.600 99,252 -1,625 0.11% 555,811
2019-05-07 2019-05-03 6.000 100,877 +25 0.11% 605,262
2019-05-06 2019-05-02 7.600 100,852 -1,500 0.11% 766,475
2019-05-02 2019-04-29 5.200 102,352 +1,500 0.12% 532,230
2019-03-22 2019-03-20 4.200 100,852 -300 0.11% 423,578
2019-03-21 2019-03-19 4.400 101,152 -10,000 0.12% 445,069
2019-03-20 2019-03-18 5.000 111,152 +2,500 0.13% 555,760
2019-02-25 2019-02-21 8.000 108,652 +1,650 0.12% 869,216
2019-02-21 2019-02-19 8.200 107,002 +2,000 0.12% 877,416
2019-02-18 2019-02-14 8.000 105,002 +5,000 0.12% 840,016
2019-02-15 2019-02-13 8.400 100,002 +5,000 0.11% 840,017
2019-02-14 2019-02-12 8.600 95,002 +2,425 0.11% 817,017
2019-02-13 2019-02-11 9.600 92,577 +2,500 0.11% 888,739
2019-02-12 2019-02-08 10.400 90,077 -250 0.10% 936,801
2019-01-18 2019-01-16 13.400 90,327 -1,250 0.10% 1,210,382
2018-11-06 2018-11-02 15.400 91,577 +1,500 0.10% 1,410,286
2018-10-26 2018-10-24 16.600 90,077 -2,200 0.10% 1,495,278
2018-10-25 2018-10-23 16.800 92,277 +2,200 0.10% 1,550,254
2018-10-15 2018-10-11 16.600 90,077 -5,650 0.10% 1,495,278
2018-10-09 2018-10-05 18.800 95,727 -400 0.11% 1,799,668
2018-09-13 2018-09-11 32.000 96,127 -1,300 0.11% 3,076,064
2018-09-10 2018-09-06 32.800 97,427 -500 0.11% 3,195,606
2018-08-10 2018-08-08 20.800 97,927 -925 0.11% 2,036,882
2018-08-03 2018-08-01 22.400 98,852 +925 0.11% 2,214,285
2018-07-30 2018-07-26 22.600 97,927 +1,000 0.11% 2,213,150
2018-07-27 2018-07-25 22.600 96,927 -2,000 0.11% 2,190,550
2018-07-26 2018-07-24 21.000 98,927 +1,000 0.11% 2,077,467
2018-07-25 2018-07-23 20.800 97,927 -1,000 0.11% 2,036,882
2018-07-24 2018-07-20 20.200 98,927 +1,000 0.11% 1,998,325
2018-07-20 2018-07-18 20.800 97,927 -200 0.11% 2,036,882
2018-07-19 2018-07-17 21.400 98,127 -2,450 0.11% 2,099,918
2018-07-17 2018-07-13 21.600 100,577 +1,825 0.11% 2,172,463
2018-06-04 2018-05-31 28.000 98,752 +500 0.11% 2,765,056
2018-05-31 2018-05-29 29.800 98,252 +1,000 0.11% 2,927,910
2018-05-25 2018-05-23 29.600 97,252 +725 0.11% 2,878,659
2018-05-23 2018-05-18 29.600 96,527 +500 0.11% 2,857,199
2018-05-10 2018-05-08 29.800 96,027 +1,000 0.11% 2,861,605
2018-05-08 2018-05-04 29.600 95,027 +500 0.11% 2,812,799
2018-05-07 2018-05-03 29.400 94,527 -500 0.11% 2,779,094
2018-05-02 2018-04-27 30.200 95,027 +500 0.11% 2,869,815
2018-04-19 2018-04-17 29.600 94,527 +500 0.11% 2,797,999
2018-04-17 2018-04-13 30.000 94,027 +1,500 0.11% 2,820,810
2018-04-12 2018-04-10 30.400 92,527 +500 0.11% 2,812,821
2018-04-11 2018-04-09 31.400 92,027 +500 0.10% 2,889,648
2018-04-04 2018-03-29 31.200 91,527 -50 0.10% 2,855,642
2018-03-26 2018-03-22 32.200 91,577 -1,500 0.10% 2,948,779
2018-03-22 2018-03-20 32.400 93,077 -500 0.11% 3,015,695
2018-03-19 2018-03-15 31.400 93,577 +200 0.11% 2,938,318
2018-03-09 2018-03-07 35.200 93,377 -600 0.11% 3,286,870
2018-03-07 2018-03-05 36.000 93,977 -100 0.11% 3,383,172
2018-03-06 2018-03-02 35.800 94,077 -50 0.11% 3,367,957
2018-03-05 2018-03-01 35.800 94,127 +1,250 0.11% 3,369,747
2018-02-08 2018-02-06 37.800 92,877 -2,750 0.11% 3,510,751
2018-02-05 2018-02-01 35.800 95,627 +2,500 0.11% 3,423,447
2018-01-26 2018-01-24 39.400 93,127 -1,500 0.11% 3,669,204
2018-01-24 2018-01-22 40.000 94,627 +1,250 0.11% 3,785,080
2018-01-15 2018-01-11 39.000 93,377 +300 0.11% 3,641,703
2018-01-12 2018-01-10 38.600 93,077 +225 0.11% 3,592,772
2017-12-20 2017-12-18 35.400 92,852 -3,700 0.11% 3,286,961
2017-12-12 2017-12-08 35.000 96,552 +300 0.11% 3,379,320
2017-12-11 2017-12-07 35.800 96,252 -1,350 0.11% 3,445,822
2017-12-08 2017-12-06 38.400 97,602 -1,250 0.11% 3,747,917
2017-12-07 2017-12-05 37.600 98,852 -150 0.11% 3,716,835
2017-12-06 2017-12-04 37.200 99,002 +1,500 0.11% 3,682,874
2017-12-05 2017-12-01 39.400 97,502 -200 0.11% 3,841,579
2017-11-28 2017-11-24 40.400 97,702 -250 0.11% 3,947,161
2017-11-27 2017-11-23 40.800 97,952 -100 0.11% 3,996,442
2017-11-24 2017-11-22 41.000 98,052 +1,250 0.11% 4,020,132
2017-11-21 2017-11-17 40.800 96,802 -1,250 0.11% 3,949,522
2017-11-16 2017-11-14 38.400 98,052 +100 0.11% 3,765,197
2017-11-13 2017-11-09 37.400 97,952 +1,500 0.11% 3,663,405
2017-11-03 2017-11-01 45.200 96,452 -1,975 0.11% 4,359,630
2017-10-27 2017-10-25 46.000 98,427 -4,000 0.11% 4,527,642
2017-10-26 2017-10-24 47.400 102,427 -900 0.12% 4,855,040
2017-10-25 2017-10-23 47.200 103,327 +1,500 0.12% 4,877,034
2017-10-24 2017-10-20 45.800 101,827 +2,500 0.12% 4,663,677
2017-10-16 2017-10-12 44.000 99,327 -5,000 0.11% 4,370,388
2017-10-13 2017-10-11 43.800 104,327 -3,500 0.12% 4,569,523
2017-09-25 2017-09-21 37.600 107,827 +250 0.12% 4,054,295
2017-09-20 2017-09-18 38.400 107,577 +3,575 0.12% 4,130,957
2017-09-15 2017-09-13 39.600 104,002 -500 0.12% 4,118,479
2017-09-11 2017-09-07 39.800 104,502 -4,775 0.12% 4,159,180
2017-09-06 2017-09-04 39.600 109,277 +675 0.12% 4,327,369
2017-09-01 2017-08-30 40.000 108,602 -3,250 0.12% 4,344,080
2017-08-31 2017-08-29 39.000 111,852 +3,000 0.13% 4,362,228
2017-08-29 2017-08-25 39.200 108,852 +2,750 0.12% 4,266,998
2017-08-28 2017-08-24 40.800 106,102 +2,500 0.12% 4,328,962
2017-08-25 2017-08-22 41.600 103,602 +5,000 0.12% 4,309,843
2017-08-24 2017-08-21 42.800 98,602 -1,250 0.11% 4,220,166
2017-08-21 2017-08-17 41.800 99,852 +2,000 0.11% 4,173,814
2017-08-15 2017-08-11 43.200 97,852 +250 0.11% 4,227,206
2017-08-11 2017-08-09 46.200 97,602 -250 0.11% 4,509,212
2017-08-10 2017-08-08 45.400 97,852 +100 0.11% 4,442,481
2017-08-08 2017-08-04 44.000 97,752 -500 0.11% 4,301,088
2017-08-03 2017-08-01 45.000 98,252 +400 0.11% 4,421,340
2017-07-26 2017-07-24 46.200 97,852 +250 0.11% 4,520,762
2017-07-19 2017-07-17 41.200 97,602 -2,025 0.11% 4,021,202
2017-07-18 2017-07-14 44.000 99,627 -500 0.11% 4,383,588
2017-07-17 2017-07-13 44.000 100,127 -2,000 0.11% 4,405,588
2017-07-14 2017-07-12 43.400 102,127 -1,075 0.12% 4,432,312
2017-07-12 2017-07-10 46.400 103,202 -50 0.12% 4,788,573
2017-07-11 2017-07-07 46.800 103,252 -2,500 0.12% 4,832,194
2017-07-10 2017-07-06 47.000 105,752 +650 0.12% 4,970,344
2017-07-07 2017-07-05 47.200 105,102 -875 0.12% 4,960,814
2017-06-30 2017-06-28 48.000 105,977 -2,500 0.12% 5,086,896
2017-06-27 2017-06-23 50.000 108,477 -3,700 0.12% 5,423,850
2017-06-26 2017-06-22 51.000 112,177 -14,700 0.13% 5,721,027
2017-06-22 2017-06-20 52.000 126,877 +11,000 0.14% 6,597,604
2017-06-21 2017-06-19 52.000 115,877 -3,500 0.13% 6,025,604
2017-06-20 2017-06-16 52.000 119,377 +5,350 0.14% 6,207,604
2017-06-19 2017-06-15 51.000 114,027 +1,500 0.13% 5,815,377
2017-06-15 2017-06-13 53.000 112,527 -2,675 0.13% 5,963,931
2017-06-14 2017-06-12 51.000 115,202 +2,675 0.13% 5,875,302
2017-06-13 2017-06-09 51.000 112,527 +1,500 0.13% 5,738,877
2017-06-12 2017-06-08 52.000 111,027 -3,000 0.13% 5,773,404
2017-06-09 2017-06-07 52.000 114,027 +3,000 0.13% 5,929,404
2017-06-08 2017-06-06 53.000 111,027 -3,750 0.13% 5,884,431
2017-06-01 2017-05-29 50.000 114,777 -375 0.13% 5,738,850
2017-05-31 2017-05-26 52.000 115,152 -8,550 0.13% 5,987,904
2017-05-29 2017-05-25 52.000 123,702 +5,925 0.14% 6,432,504
2017-05-26 2017-05-24 52.000 117,777 +1,875 0.13% 6,124,404
2017-05-25 2017-05-23 53.000 115,902 -1,875 0.13% 6,142,806
2017-05-24 2017-05-22 54.000 117,777 +3,000 0.13% 6,359,958
2017-05-22 2017-05-18 55.000 114,777 -500 0.13% 6,312,735
2017-05-18 2017-05-16 54.000 115,277 -1,250 0.13% 6,224,958
2017-05-17 2017-05-15 53.000 116,527 +1,350 0.13% 6,175,931
2017-04-25 2017-04-21 53.000 115,177 -1,000 0.13% 6,104,381
2017-04-24 2017-04-20 52.000 116,177 +500 0.13% 6,041,204
2017-04-20 2017-04-18 52.000 115,677 +1,250 0.13% 6,015,204
2017-04-10 2017-04-06 52.000 114,427 +775 0.13% 5,950,204
2017-04-07 2017-04-05 54.000 113,652 +500 0.13% 6,137,208
2017-03-29 2017-03-27 56.000 113,152 -1,275 0.13% 6,336,512
2017-03-28 2017-03-24 54.000 114,427 +25 0.13% 6,179,058
2017-03-17 2017-03-15 57.000 114,402 -500 0.13% 6,520,914
2017-03-15 2017-03-13 58.000 114,902 +3,500 0.13% 6,664,316
2017-03-13 2017-03-09 58.000 111,402 +3,275 0.13% 6,461,316
2017-03-10 2017-03-08 58.000 108,127 +1,275 0.12% 6,271,366
2017-03-09 2017-03-07 57.000 106,852 -3,475 0.12% 6,090,564
2017-03-06 2017-03-02 51.000 110,327 +8,600 0.13% 5,626,677
2017-03-03 2017-03-01 49.800 101,727 +200 0.12% 5,066,005
2017-03-02 2017-02-28 51.000 101,527 +3,000 0.12% 5,177,877
2017-02-28 2017-02-24 52.000 98,527 +1,000 0.11% 5,123,404
2017-02-13 2017-02-09 54.000 97,527 -1,350 0.11% 5,266,458
2017-02-08 2017-02-06 54.000 98,877 -750 0.11% 5,339,358
2017-01-12 2017-01-10 58.000 99,627 -200 0.11% 5,778,366
2017-01-11 2017-01-09 56.000 99,827 -1,000 0.11% 5,590,312
2017-01-09 2017-01-05 52.000 100,827 -1,275 0.11% 5,243,004
2017-01-06 2017-01-04 51.000 102,102 -3,800 0.12% 5,207,202
2017-01-05 2017-01-03 51.000 105,902 -3,850 0.12% 5,401,002
2017-01-04 2016-12-30 51.000 109,752 -650 0.12% 5,597,352
2016-12-28 2016-12-22 49.000 110,402 -1,650 0.13% 5,409,698
2016-12-16 2016-12-14 52.000 112,052 -250 0.13% 5,826,704
2016-12-09 2016-12-07 53.000 112,302 -3,950 0.13% 5,952,006
2016-11-16 2016-11-14 55.000 116,252 -20,250 0.13% 6,393,860
2016-11-14 2016-11-10 56.000 136,502 -4,450 0.16% 7,644,112
2016-11-11 2016-11-09 55.000 140,952 -300 0.16% 7,752,360
2016-11-03 2016-11-01 53.000 141,252 +200 0.16% 7,486,356
2016-10-26 2016-10-24 56.000 141,052 +500 0.16% 7,898,912
2016-10-17 2016-10-13 56.000 140,552 -500 0.16% 7,870,912
2016-10-12 2016-10-07 55.000 141,052 +250 0.16% 7,757,860
2016-09-30 2016-09-28 57.000 140,802 -600 0.16% 8,025,714
2016-09-29 2016-09-27 56.000 141,402 +600 0.16% 7,918,512
2016-09-26 2016-09-22 57.000 140,802 +4,500 0.16% 8,025,714
2016-09-15 2016-09-13 58.000 136,302 +2,500 0.16% 7,905,516
2016-09-09 2016-09-07 58.000 133,802 +1,000 0.15% 7,760,516
2016-09-07 2016-09-05 59.000 132,802 -2,200 0.15% 7,835,318
2016-09-02 2016-08-31 61.000 135,002 +2,550 0.15% 8,235,122
2016-08-11 2016-08-09 60.000 132,452 +1,250 0.15% 7,947,120
2016-08-03 2016-07-29 59.000 131,202 -5,000 0.15% 7,740,918
2016-07-25 2016-07-21 59.000 136,202 -250 0.15% 8,035,918
2016-07-22 2016-07-20 59.000 136,452 +1,250 0.16% 8,050,668
2016-07-18 2016-07-14 61.000 135,202 -250 0.15% 8,247,322
2016-07-15 2016-07-13 61.000 135,452 -4,075 0.15% 8,262,572
2016-07-14 2016-07-12 62.000 139,527 +250 0.16% 8,650,674
2016-07-13 2016-07-11 61.000 139,277 +300 0.16% 8,495,897
2016-07-08 2016-07-06 57.000 138,977 -2,500 0.16% 7,921,689
2016-07-07 2016-07-05 57.000 141,477 +2,500 0.16% 8,064,189
2016-07-06 2016-07-04 58.000 138,977 -1,000 0.16% 8,060,666
2016-07-05 2016-06-30 58.000 139,977 +1,000 0.16% 8,118,666
2016-06-14 2016-06-10 61.000 138,977 -5,000 0.16% 8,477,597
2016-06-13 2016-06-08 59.000 143,977 +3,000 0.16% 8,494,643
2016-06-06 2016-06-02 60.000 140,977 -4,800 0.16% 8,458,620
2016-06-03 2016-06-01 61.000 145,777 +4,800 0.17% 8,892,397
2016-06-02 2016-05-31 63.000 140,977 -39,800 0.16% 8,881,551
2016-06-01 2016-05-30 59.000 180,777 -5,000 0.21% 10,665,843
2016-05-31 2016-05-27 59.000 185,777 -4,825 0.21% 10,960,843
2016-05-30 2016-05-26 58.000 190,602 +625 0.22% 11,054,916
2016-05-27 2016-05-25 58.000 189,977 -500 0.22% 11,018,666
2016-05-25 2016-05-23 59.000 190,477 +500 0.22% 11,238,143
2016-05-23 2016-05-19 59.000 189,977 -500 0.22% 11,208,643
2016-05-20 2016-05-18 58.000 190,477 +500 0.22% 11,047,666
2016-05-19 2016-05-17 60.000 189,977 -500 0.22% 11,398,620
2016-05-12 2016-05-10 57.000 190,477 -2,000 0.22% 10,857,189
2016-05-06 2016-05-04 59.000 192,477 -2,000 0.22% 11,356,143
2016-05-05 2016-05-03 60.000 194,477 +1,775 0.22% 11,668,620
2016-05-03 2016-04-28 64.000 192,702 -2,475 0.22% 12,332,928
2016-04-28 2016-04-26 64.000 195,177 +1,375 0.22% 12,491,328
2016-04-27 2016-04-25 67.000 193,802 -3,675 0.22% 12,984,734
2016-04-25 2016-04-21 64.000 197,477 +5,000 0.22% 12,638,528
2016-04-22 2016-04-20 68.000 192,477 -250 0.22% 13,088,436
2016-04-20 2016-04-18 70.000 192,727 -1,250 0.22% 13,490,890
2016-04-19 2016-04-15 68.000 193,977 +1,500 0.22% 13,190,436
2016-04-18 2016-04-14 65.000 192,477 -1,000 0.22% 12,511,005
2016-04-14 2016-04-12 63.000 193,477 +250 0.22% 12,189,051
2016-04-12 2016-04-08 61.000 193,227 -250 0.22% 11,786,847
2016-04-11 2016-04-07 60.000 193,477 -250 0.22% 11,608,620
2016-04-05 2016-03-31 61.000 193,727 +500 0.22% 11,817,347
2016-04-01 2016-03-30 62.000 193,227 -1,700 0.22% 11,980,074
2016-03-29 2016-03-23 60.000 194,927 +500 0.22% 11,695,620
2016-03-24 2016-03-22 62.000 194,427 -2,950 0.22% 12,054,474
2016-03-23 2016-03-21 60.000 197,377 +3,400 0.22% 11,842,620
2016-03-17 2016-03-15 61.000 193,977 +750 0.22% 11,832,597
2016-03-15 2016-03-11 62.000 193,227 -25 0.22% 11,980,074
2016-03-14 2016-03-10 61.000 193,252 -250 0.22% 11,788,372
2016-03-11 2016-03-09 61.000 193,502 +350 0.22% 11,803,622
2016-03-08 2016-03-04 64.000 193,152 +150 0.22% 12,361,728
2016-03-07 2016-03-03 60.000 193,002 +500 0.22% 11,580,120
2016-03-02 2016-02-29 62.000 192,502 +500 0.22% 11,935,124
2016-03-01 2016-02-26 63.000 192,002 -250 0.22% 12,096,126
2016-02-29 2016-02-25 63.000 192,252 +250 0.22% 12,111,876
2016-02-23 2016-02-19 70.000 192,002 -750 0.22% 13,440,140
2016-02-22 2016-02-18 64.000 192,752 -1,200 0.22% 12,336,128
2016-02-18 2016-02-16 62.000 193,952 -7,800 0.22% 12,025,024
2016-02-17 2016-02-15 61.000 201,752 -8,450 0.23% 12,306,872
2016-02-16 2016-02-12 60.000 210,202 -1,000 0.24% 12,612,120
2016-02-12 2016-02-05 61.000 211,202 +500 0.24% 12,883,322
2016-02-11 2016-02-04 65.000 210,702 -1,250 0.24% 13,695,630
2016-02-05 2016-02-03 60.000 211,952 +150 0.24% 12,717,120
2016-02-04 2016-02-02 63.000 211,802 +1,500 0.24% 13,343,526
2016-02-03 2016-02-01 63.000 210,302 +2,500 0.24% 13,249,026
2016-02-02 2016-01-29 69.000 207,802 -14,675 0.24% 14,338,338
2016-02-01 2016-01-28 67.000 222,477 -250 0.25% 14,905,959
2016-01-29 2016-01-27 65.000 222,727 +250 0.25% 14,477,255
2016-01-26 2016-01-22 72.000 222,477 -1,000 0.25% 16,018,344
2016-01-22 2016-01-20 71.000 223,477 +150 0.25% 15,866,867
2016-01-19 2016-01-15 72.000 223,327 -750 0.25% 16,079,544
2016-01-18 2016-01-14 73.000 224,077 +250 0.25% 16,357,621
2016-01-15 2016-01-13 75.000 223,827 +250 0.25% 16,787,025
2016-01-11 2016-01-07 79.000 223,577 +250 0.25% 17,662,583
2016-01-07 2016-01-05 81.000 223,327 -250 0.25% 18,089,487
2016-01-06 2016-01-04 80.000 223,577 +225 0.25% 17,886,160
2016-01-05 2015-12-31 82.000 223,352 -250 0.25% 18,314,864
2016-01-04 2015-12-29 81.000 223,602 -7,750 0.25% 18,111,762
2015-12-30 2015-12-28 81.000 231,352 +8,250 0.26% 18,739,512
2015-12-28 2015-12-22 88.000 223,102 -500 0.25% 19,632,976
2015-12-22 2015-12-18 87.000 223,602 +500 0.25% 19,453,374
2015-12-21 2015-12-17 88.000 223,102 -675 0.25% 19,632,976
2015-12-14 2015-12-10 93.000 223,777 -225 0.25% 20,811,261
2015-12-11 2015-12-09 94.000 224,002 -450 0.25% 21,056,188
2015-12-08 2015-12-04 97.000 224,452 -550 0.26% 21,771,844
2015-12-07 2015-12-03 100.000 225,002 +1,250 0.26% 22,500,200
2015-12-04 2015-12-02 99.000 223,752 -1,750 0.25% 22,151,448
2015-12-03 2015-12-01 90.000 225,502 +2,475 0.26% 20,295,180
2015-11-25 2015-11-23 88.000 223,027 +500 0.25% 19,626,376
2015-11-24 2015-11-20 89.000 222,527 -2,250 0.25% 19,804,903
2015-11-23 2015-11-19 88.000 224,777 +1,750 0.26% 19,780,376
2015-11-20 2015-11-18 90.000 223,027 -1,450 0.25% 20,072,430
2015-11-19 2015-11-17 88.000 224,477 -500 0.26% 19,753,976
2015-11-18 2015-11-16 89.000 224,977 -1,000 0.26% 20,022,953
2015-11-17 2015-11-13 91.000 225,977 -150 0.26% 20,563,907
2015-11-16 2015-11-12 94.000 226,127 -8,175 0.26% 21,255,938
2015-11-13 2015-11-11 86.000 234,302 -1,125 0.27% 20,149,972
2015-11-12 2015-11-10 86.000 235,427 -150 0.27% 20,246,722
2015-11-11 2015-11-09 86.000 235,577 -1,500 0.27% 20,259,622
2015-11-10 2015-11-06 87.000 237,077 +8,150 0.27% 20,625,699
2015-11-09 2015-11-05 91.000 228,927 +350 0.26% 20,832,357
2015-11-06 2015-11-04 91.000 228,577 -6,950 0.26% 20,800,507
2015-11-05 2015-11-03 90.000 235,527 -3,000 0.27% 21,197,430
2015-11-04 2015-11-02 90.000 238,527 +500 0.27% 21,467,430
2015-11-03 2015-10-30 92.000 238,027 -1,025 0.27% 21,898,484
2015-11-02 2015-10-29 92.000 239,052 -1,850 0.27% 21,992,784
2015-10-30 2015-10-28 92.000 240,902 +5,925 0.27% 22,162,984
2015-10-29 2015-10-27 96.000 234,977 -4,050 0.27% 22,557,792
2015-10-28 2015-10-26 96.000 239,027 -1,300 0.27% 22,946,592
2015-10-27 2015-10-23 97.000 240,327 -5,100 0.27% 23,311,719
2015-10-26 2015-10-22 96.000 245,427 +17,350 0.28% 23,560,992
2015-10-23 2015-10-20 106.000 228,077 -1,175 0.26% 24,176,162
2015-10-22 2015-10-19 110.000 229,252 -3,100 0.26% 25,217,720
2015-10-20 2015-10-16 106.000 232,352 -7,800 0.26% 24,629,312
2015-10-19 2015-10-15 102.000 240,152 +4,825 0.27% 24,495,504
2015-10-16 2015-10-14 100.000 235,327 +10,400 0.27% 23,532,700
2015-10-15 2015-10-13 100.000 224,927 +2,450 0.26% 22,492,700
2015-10-14 2015-10-12 97.000 222,477 +6,650 0.25% 21,580,269
2015-10-13 2015-10-09 84.000 215,827 -3,025 0.25% 18,129,468
2015-10-12 2015-10-08 84.000 218,852 -2,000 0.25% 18,383,568
2015-10-09 2015-10-07 84.000 220,852 -1,975 0.25% 18,551,568
2015-10-08 2015-10-06 83.000 222,827 +2,500 0.25% 18,494,641
2015-10-06 2015-10-02 85.000 220,327 +2,500 0.25% 18,727,795
2015-09-16 2015-09-14 88.000 217,827 -750 0.25% 19,168,776
2015-09-15 2015-09-11 89.000 218,577 -2,000 0.25% 19,453,353
2015-09-11 2015-09-09 84.000 220,577 -2,925 0.25% 18,528,468
2015-09-10 2015-09-08 77.000 223,502 -975 0.25% 17,209,654
2015-09-09 2015-09-07 74.000 224,477 -1,625 0.26% 16,611,298
2015-09-08 2015-09-04 75.000 226,102 -4,800 0.26% 16,957,650
2015-09-07 2015-09-02 75.000 230,902 +8,900 0.26% 17,317,650
2015-09-02 2015-08-31 82.000 222,002 -500 0.25% 18,204,164
2015-09-01 2015-08-28 80.000 222,502 -12,000 0.25% 17,800,160
2015-08-31 2015-08-27 78.000 234,502 +10,100 0.27% 18,291,156
2015-08-28 2015-08-26 74.000 224,402 -500 0.26% 16,605,748
2015-08-27 2015-08-25 72.000 224,902 +2,500 0.26% 16,192,944
2015-08-26 2015-08-24 75.000 222,402 -250 0.25% 16,680,150
2015-08-25 2015-08-21 85.000 222,652 -25 0.25% 18,925,420
2015-08-24 2015-08-20 86.000 222,677 -1,650 0.25% 19,150,222
2015-08-21 2015-08-19 89.000 224,327 +825 0.26% 19,965,103
2015-08-20 2015-08-18 94.000 223,502 -1,500 0.25% 21,009,188
2015-08-18 2015-08-14 96.000 225,002 -250 0.26% 21,600,192
2015-08-13 2015-08-11 96.000 225,252 +250 0.26% 21,624,192
2015-08-12 2015-08-10 100.000 225,002 -650 0.26% 22,500,200
2015-08-11 2015-08-07 98.000 225,652 -1,150 0.26% 22,113,896
2015-08-07 2015-08-05 98.000 226,802 +500 0.26% 22,226,596
2015-08-06 2015-08-04 102.000 226,302 -1,000 0.26% 23,082,804
2015-08-05 2015-08-03 95.000 227,302 -1,000 0.26% 21,593,690
2015-07-31 2015-07-29 96.000 228,302 -3,000 0.26% 21,916,992
2015-07-30 2015-07-28 93.000 231,302 +1,425 0.26% 21,511,086
2015-07-29 2015-07-27 91.000 229,877 -2,650 0.28% 20,918,807
2015-07-28 2015-07-24 100.000 232,527 +2,875 0.28% 23,252,700
2015-07-27 2015-07-23 106.000 229,652 -1,500 0.28% 24,343,112
2015-07-24 2015-07-22 102.000 231,152 -975 0.28% 23,577,504
2015-07-23 2015-07-21 104.000 232,127 +1,300 0.28% 24,141,208
2015-07-22 2015-07-20 108.000 230,827 -3,150 0.28% 24,929,316
2015-07-21 2015-07-17 110.000 233,977 +3,800 0.28% 25,737,470
2015-07-20 2015-07-16 110.000 230,177 -400 0.28% 25,319,470
2015-07-17 2015-07-15 100.000 230,577 +475 0.28% 23,057,700
2015-07-16 2015-07-14 108.000 230,102 +250 0.28% 24,851,016
2015-07-15 2015-07-13 112.000 229,852 -28,050 0.28% 25,743,424
2015-07-13 2015-07-09 87.000 257,902 +250 0.31% 22,437,474
2015-07-10 2015-07-08 61.000 257,652 -7,800 0.31% 15,716,772
2015-07-09 2015-07-07 77.000 265,452 -17,050 0.32% 20,439,804
2015-07-08 2015-07-06 89.000 282,502 -4,900 0.34% 25,142,678
2015-07-07 2015-07-03 110.000 287,402 -12,600 0.35% 31,614,220
2015-07-06 2015-07-02 108.000 300,002 +4,800 0.36% 32,400,216
2015-07-03 2015-06-30 112.000 295,202 -4,525 0.36% 33,062,624
2015-07-02 2015-06-29 90.000 299,727 -27,825 0.36% 26,975,430
2015-06-30 2015-06-26 100.000 327,552 +5,100 0.40% 32,755,200
2015-06-29 2015-06-25 118.000 322,452 -2,100 0.39% 38,049,336
2015-06-26 2015-06-24 124.000 324,552 -6,575 0.39% 40,244,448
2015-06-25 2015-06-23 120.000 331,127 +5,100 0.40% 39,735,240
2015-06-24 2015-06-22 126.000 326,027 +4,850 0.40% 41,079,402
2015-06-23 2015-06-19 132.000 321,177 -12,400 0.39% 42,395,364
2015-06-22 2015-06-18 134.000 333,577 -9,050 0.41% 44,699,318
2015-06-19 2015-06-17 138.000 342,627 -7,200 0.42% 47,282,526
2015-06-18 2015-06-16 138.000 349,827 -1,125 0.43% 48,276,126
2015-06-17 2015-06-15 140.000 350,952 +850 0.43% 49,133,280
2015-06-16 2015-06-12 142.000 350,102 -5,050 0.43% 49,714,484
2015-06-15 2015-06-11 138.000 355,152 +4,125 0.43% 49,010,976
2015-06-12 2015-06-10 144.000 351,027 -2,250 0.43% 50,547,888
2015-06-11 2015-06-09 150.000 353,277 +13,150 0.43% 52,991,550
2015-06-10 2015-06-08 160.000 340,127 -5,625 0.41% 54,420,320
2015-06-09 2015-06-05 156.000 345,752 +6,300 0.42% 53,937,312
2015-06-08 2015-06-04 152.000 339,452 +550 0.41% 51,596,704
2015-06-05 2015-06-03 156.000 338,902 +8,075 0.41% 52,868,712
2015-06-04 2015-06-02 154.000 330,827 -1,800 0.40% 50,947,358
2015-06-03 2015-06-01 158.000 332,627 +20,500 0.40% 52,555,066
2015-06-02 2015-05-29 160.000 312,127 -18,250 0.38% 49,940,320
2015-06-01 2015-05-28 142.000 330,377 -11,075 0.40% 46,913,534
2015-05-29 2015-05-27 148.000 341,452 +7,575 0.42% 50,534,896
2015-05-28 2015-05-26 146.000 333,877 +15,950 0.41% 48,746,042
2015-05-27 2015-05-22 158.000 317,927 +15,650 0.39% 50,232,466
2015-05-26 2015-05-21 148.000 302,277 +4,150 0.37% 44,736,996
2015-05-22 2015-05-20 142.000 298,127 +11,950 0.36% 42,334,034
2015-05-21 2015-05-19 144.000 286,177 +6,225 0.35% 41,209,488
2015-05-20 2015-05-18 144.000 279,952 +11,125 0.34% 40,313,088
2015-05-19 2015-05-15 128.000 268,827 +15,525 0.33% 34,409,856
2015-05-18 2015-05-14 128.000 253,302 -525 0.31% 32,422,656
2015-05-15 2015-05-13 130.000 253,827 +1,100 0.31% 32,997,510
2015-05-14 2015-05-12 136.000 252,727 +9,100 0.31% 34,370,872
2015-05-13 2015-05-11 134.000 243,627 -4,350 0.30% 32,646,018
2015-05-12 2015-05-08 136.000 247,977 +650 0.30% 33,724,872
2015-05-11 2015-05-07 132.000 247,327 -20,925 0.30% 32,647,164
2015-05-08 2015-05-06 142.000 268,252 +2,750 0.33% 38,091,784
2015-05-07 2015-05-05 152.000 265,502 +3,050 0.32% 40,356,304
2015-05-06 2015-05-04 152.000 262,452 +8,225 0.32% 39,892,704
2015-05-05 2015-04-30 148.000 254,227 +1,675 0.31% 37,625,596
2015-05-04 2015-04-29 146.000 252,552 +9,700 0.31% 36,872,592
2015-04-30 2015-04-28 150.000 242,852 +19,950 0.30% 36,427,800
2015-04-29 2015-04-27 140.000 222,902 +54,875 0.27% 31,206,280
2015-04-28 2015-04-24 114.000 168,027 -625 0.20% 19,155,078
2015-04-27 2015-04-23 116.000 168,652 +1,450 0.21% 19,563,632
2015-04-24 2015-04-22 114.000 167,202 +950 0.20% 19,061,028
2015-04-23 2015-04-21 112.000 166,252 -1,150 0.20% 18,620,224
2015-04-22 2015-04-20 108.000 167,402 -3,600 0.20% 18,079,416
2015-04-21 2015-04-17 108.000 171,002 -13,250 0.22% 18,468,216
2015-04-20 2015-04-16 104.000 184,252 -15,300 0.24% 19,162,208
2015-04-17 2015-04-15 114.000 199,552 +900 0.26% 22,748,928
2015-04-16 2015-04-14 118.000 198,652 +12,975 0.26% 23,440,936
2015-04-15 2015-04-13 108.000 185,677 +13,950 0.24% 20,053,116
2015-04-14 2015-04-10 99.000 171,727 -3,900 0.23% 17,000,973
2015-04-13 2015-04-09 92.000 175,627 -16,100 0.23% 16,157,684
2015-04-10 2015-04-08 96.000 191,727 +6,050 0.25% 18,405,792
2015-04-09 2015-04-02 89.000 185,677 -10,658 0.24% 16,525,253
2015-04-08 2015-04-01 83.000 196,335 -24,550 0.26% 16,295,805
2015-04-02 2015-03-31 75.000 220,885 -3,725 0.29% 16,566,375
2015-04-01 2015-03-30 70.000 224,610 +2,625 0.30% 15,722,700
2015-03-31 2015-03-27 67.000 221,985 -5,000 0.29% 14,872,995
2015-03-30 2015-03-26 66.000 226,985 -17,500 0.30% 14,981,010
2015-03-27 2015-03-25 66.000 244,485 -19,100 0.32% 16,136,010
2015-03-26 2015-03-24 68.000 263,585 -5,725 0.35% 17,923,780
2015-03-25 2015-03-23 71.000 269,310 -22,600 0.35% 19,121,010
2015-03-24 2015-03-20 71.000 291,910 -33,000 0.38% 20,725,610
2015-03-23 2015-03-19 70.000 324,910 -26,750 0.43% 22,743,700
2015-03-20 2015-03-18 68.000 351,660 +300 0.46% 23,912,880
2015-03-19 2015-03-17 69.000 351,360 -80,450 0.46% 24,243,840
2015-03-18 2015-03-16 64.000 431,810 -72,500 0.57% 27,635,840
2015-03-17 2015-03-13 60.000 504,310 +27,125 0.66% 30,258,600
2015-03-16 2015-03-12 59.000 477,185 -38,275 0.63% 28,153,915
2015-03-13 2015-03-11 55.000 515,460 +3,375 0.68% 28,350,300
2015-03-11 2015-03-09 47.800 512,085 +1,500 0.67% 24,477,663
2015-03-10 2015-03-06 46.800 510,585 +1,000 0.67% 23,895,378
2015-03-05 2015-03-03 47.000 509,585 -500 0.67% 23,950,495
2015-03-04 2015-03-02 47.200 510,085 +10,000 0.86% 24,076,012
2015-02-26 2015-02-24 47.600 500,085 +6,900 0.84% 23,804,046
2015-02-23 2015-02-16 48.800 493,185 -13,500 0.83% 24,067,428
2015-02-16 2015-02-12 47.400 506,685 +249,775 0.85% 24,016,869
2015-02-13 2015-02-11 46.600 256,910 -30,500 0.43% 11,972,006
2015-02-12 2015-02-10 46.600 287,410 -30,000 0.48% 13,393,306
2015-02-11 2015-02-09 47.200 317,410 -9,000 0.53% 14,981,752
2015-02-10 2015-02-06 47.600 326,410 -26,000 0.55% 15,537,116
2015-02-09 2015-02-05 49.200 352,410 -36,500 0.59% 17,338,572
2015-02-03 2015-01-30 43.200 388,910 +5,000 0.65% 16,800,912
2015-02-02 2015-01-29 44.600 383,910 +500 0.64% 17,122,386
2015-01-29 2015-01-27 46.000 383,410 -19,050 0.64% 17,636,860
2015-01-23 2015-01-21 48.600 402,460 +500 0.68% 19,559,556
2015-01-21 2015-01-19 48.000 401,960 -11,000 0.67% 19,294,080
2015-01-20 2015-01-16 47.600 412,960 -11,500 0.69% 19,656,896
2015-01-19 2015-01-15 48.400 424,460 -2,500 0.71% 20,543,864
2015-01-16 2015-01-14 49.000 426,960 -1,000 0.72% 20,921,040
2015-01-14 2015-01-12 47.800 427,960 +500 0.72% 20,456,488
2015-01-05 2014-12-31 54.000 427,460 -3,500 0.72% 23,082,840
2014-12-18 2014-12-16 48.200 430,960 -5,000 0.72% 20,772,272
2014-12-16 2014-12-12 46.000 435,960 -500 0.73% 20,054,160
2014-12-11 2014-12-09 46.000 436,460 -7,500 0.73% 20,077,160
2014-12-09 2014-12-05 49.000 443,960 +5,000 0.75% 21,754,040
2014-12-08 2014-12-04 49.800 438,960 +7,850 0.74% 21,860,208
2014-12-05 2014-12-03 51.000 431,110 -4,425 0.72% 21,986,610
2014-12-04 2014-12-02 51.000 435,535 +6,575 0.73% 22,212,285
2014-12-03 2014-12-01 51.000 428,960 +10,000 0.72% 21,876,960
2014-12-02 2014-11-28 52.000 418,960 -5,000 0.70% 21,785,920
2014-11-28 2014-11-26 51.000 423,960 -15,000 0.71% 21,621,960
2014-11-27 2014-11-25 49.800 438,960 +250 0.74% 21,860,208
2014-11-26 2014-11-24 54.000 438,710 +5,500 0.74% 23,690,340
2014-11-25 2014-11-21 55.000 433,210 +5,000 0.73% 23,826,550
2014-11-24 2014-11-20 55.000 428,210 -1,350 0.72% 23,551,550
2014-11-21 2014-11-19 55.000 429,560 +10,500 0.72% 23,625,800
2014-11-20 2014-11-18 56.000 419,060 -9,850 0.70% 23,467,360
2014-11-19 2014-11-17 55.000 428,910 -3,800 0.72% 23,590,050
2014-11-18 2014-11-14 55.000 432,710 -15,000 0.73% 23,799,050
2014-11-17 2014-11-13 57.000 447,710 -5,000 0.75% 25,519,470
2014-11-14 2014-11-12 57.000 452,710 -11,950 0.76% 25,804,470
2014-11-12 2014-11-10 55.000 464,660 -6,000 0.78% 25,556,300
2014-11-11 2014-11-07 55.000 470,660 +5,275 0.79% 25,886,300
2014-11-10 2014-11-06 56.000 465,385 -175 0.78% 26,061,560
2014-11-06 2014-11-04 56.000 465,560 +8,675 0.78% 26,071,360
2014-11-05 2014-11-03 57.000 456,885 +6,600 0.77% 26,042,445
2014-11-04 2014-10-31 57.000 450,285 -12,525 0.76% 25,666,245
2014-11-03 2014-10-30 57.000 462,810 -11,625 0.78% 26,380,170
2014-10-31 2014-10-29 57.000 474,435 -6,225 0.80% 27,042,795
2014-10-29 2014-10-27 58.000 480,660 -775 0.81% 27,878,280
2014-10-28 2014-10-24 58.000 481,435 -2,675 0.81% 27,923,230
2014-10-27 2014-10-23 56.000 484,110 +2,675 0.81% 27,110,160
2014-10-23 2014-10-21 57.000 481,435 +12,500 0.81% 27,441,795
2014-10-22 2014-10-20 58.000 468,935 +500 0.79% 27,198,230
2014-10-21 2014-10-17 60.000 468,435 -14,200 0.79% 28,106,100
2014-10-20 2014-10-16 57.000 482,635 +5,000 0.81% 27,510,195
2014-10-17 2014-10-15 59.000 477,635 -7,000 0.80% 28,180,465
2014-10-16 2014-10-14 58.000 484,635 -16,500 0.81% 28,108,830
2014-10-15 2014-10-13 55.000 501,135 -14,000 0.84% 27,562,425
2014-10-14 2014-10-10 55.000 515,135 -7,600 0.86% 28,332,425
2014-10-13 2014-10-09 53.000 522,735 -7,500 0.88% 27,704,955
2014-10-09 2014-10-07 48.000 530,235 +500 0.89% 25,451,280
2014-10-07 2014-10-03 47.600 529,735 -9,900 0.89% 25,215,386
2014-09-16 2014-09-12 54.000 539,635 +25 0.91% 29,140,290
2014-09-11 2014-09-08 55.000 539,610 -6,000 0.92% 29,678,550
2014-09-10 2014-09-05 55.000 545,610 +4,500 0.93% 30,008,550
2014-09-08 2014-09-04 56.000 541,110 -2,000 0.92% 30,302,160
2014-09-05 2014-09-03 58.000 543,110 -50 0.92% 31,500,380
2014-09-01 2014-08-28 59.000 543,160 +25 0.92% 32,046,440
2014-08-29 2014-08-27 58.000 543,135 +500 0.92% 31,501,830
2014-08-26 2014-08-22 58.000 542,635 -500 0.92% 31,472,830
2014-08-22 2014-08-20 59.000 543,135 -5,325 0.92% 32,044,965
2014-08-21 2014-08-19 59.000 548,460 +825 0.93% 32,359,140
2014-08-20 2014-08-18 60.000 547,635 -1,500 0.93% 32,858,100
2014-08-19 2014-08-15 61.000 549,135 -1,000 0.93% 33,497,235
2014-08-18 2014-08-14 58.000 550,135 +2,500 0.94% 31,907,830
2014-08-14 2014-08-12 60.000 547,635 +3,000 0.93% 32,858,100
2014-08-13 2014-08-11 59.000 544,635 +1,000 0.93% 32,133,465
2014-08-12 2014-08-08 57.000 543,635 +2,750 0.92% 30,987,195
2014-08-11 2014-08-07 57.000 540,885 +12,750 0.92% 30,830,445
2014-08-08 2014-08-06 59.000 528,135 +14,275 0.90% 31,159,965
2014-08-07 2014-08-05 55.000 513,860 +1,125 0.87% 28,262,300
2014-08-05 2014-08-01 56.000 512,735 -4,100 0.87% 28,713,160
2014-08-01 2014-07-30 58.000 516,835 +10,000 0.88% 29,976,430
2014-07-30 2014-07-28 59.000 506,835 +4,350 0.86% 29,903,265
2014-07-25 2014-07-23 59.000 502,485 -475 0.85% 29,646,615
2014-07-23 2014-07-21 60.000 502,960 +9,800 0.86% 30,177,600
2014-07-21 2014-07-17 62.000 493,160 -750 0.84% 30,575,920
2014-07-16 2014-07-14 61.000 493,910 +5,000 0.84% 30,128,510
2014-07-15 2014-07-11 61.000 488,910 +2,495 0.83% 29,823,510
2014-07-09 2014-07-07 61.000 486,415 -49,700 0.83% 29,671,315
2014-07-08 2014-07-04 63.000 536,115 +1,000 0.91% 33,775,245
2014-07-07 2014-07-03 63.000 535,115 +5,000 0.91% 33,712,245
2014-06-27 2014-06-25 64.000 530,115 +25 0.90% 33,927,360
2014-06-25 2014-06-23 65.000 530,090 -500 0.90% 34,455,850
2014-06-24 2014-06-20 64.000 530,590 -33,725 0.90% 33,957,760
2014-06-23 2014-06-19 64.000 564,315 +200 0.96% 36,116,160
2014-06-20 2014-06-18 63.000 564,115 -500 0.96% 35,539,245
2014-06-19 2014-06-17 62.000 564,615 +11,050 0.96% 35,006,130
2014-06-18 2014-06-16 64.000 553,565 +1,000 0.94% 35,428,160
2014-06-17 2014-06-13 67.000 552,565 -11,025 0.94% 37,021,855
2014-06-16 2014-06-12 67.000 563,590 -10,511 0.96% 37,760,530
2014-06-13 2014-06-11 67.000 574,101 -9,425 0.98% 38,464,767
2014-06-11 2014-06-09 68.000 583,526 -7,275 0.99% 39,679,768
2014-06-10 2014-06-06 68.000 590,801 -58,350 1.00% 40,174,468
2014-06-09 2014-06-05 67.000 649,151 -21,975 1.10% 43,493,117
2014-06-06 2014-06-04 67.000 671,126 -1,525 1.14% 44,965,442
2014-06-05 2014-06-03 67.000 672,651 -33,050 1.14% 45,067,617
2014-06-04 2014-05-30 70.000 705,701 -10,000 1.20% 49,399,070
2014-06-03 2014-05-29 70.000 715,701 -47,000 1.22% 50,099,070
2014-05-30 2014-05-28 70.000 762,701 -79,000 1.30% 53,389,070
2014-05-29 2014-05-27 68.000 841,701 -91,325 1.43% 57,235,668
2014-05-28 2014-05-26 62.000 933,026 -224,750 1.59% 57,847,612
2014-05-27 2014-05-23 61.000 1,157,776 -8,000 1.97% 70,624,336
2014-05-26 2014-05-22 62.000 1,165,776 -32,100 1.98% 72,278,112
2014-05-23 2014-05-21 61.000 1,197,876 -27,500 2.04% 73,070,436
2014-05-22 2014-05-20 60.000 1,225,376 -72,150 2.08% 73,522,560
2014-05-21 2014-05-19 59.000 1,297,526 -6,000 2.21% 76,554,034
2014-05-20 2014-05-16 59.000 1,303,526 +491,325 2.22% 76,908,034
2014-05-19 2014-05-15 59.000 812,201 -10,000 1.38% 47,919,859
2014-05-16 2014-05-14 59.000 822,201 -15,500 1.40% 48,509,859
2014-05-09 2014-05-07 59.000 837,701 -18,500 1.42% 49,424,359
2014-05-08 2014-05-05 60.000 856,201 -52,450 1.46% 51,372,060
2014-05-07 2014-05-02 59.000 908,651 -13,000 1.54% 53,610,409
2014-05-05 2014-04-30 60.000 921,651 -43,250 1.57% 55,299,060
2014-05-02 2014-04-29 58.000 964,901 -3,500 1.64% 55,964,258
2014-04-30 2014-04-28 59.000 968,401 -31,525 1.65% 57,135,659
2014-04-29 2014-04-25 58.000 999,926 +3,750 1.70% 57,995,708
2014-04-28 2014-04-24 60.000 996,176 -1,400 1.69% 59,770,560
2014-04-25 2014-04-23 60.000 997,576 -1,227 1.70% 59,854,560
2014-04-24 2014-04-22 60.000 998,803 -6,500 1.70% 59,928,180
2014-04-23 2014-04-17 59.000 1,005,303 -19,000 1.71% 59,312,877
2014-04-22 2014-04-16 60.000 1,024,303 +228,913 1.74% 61,458,180
2014-04-17 2014-04-15 61.000 795,390 -20,200 1.35% 48,518,790
2014-04-15 2014-04-11 60.000 815,590 -500 1.39% 48,935,400
2014-04-10 2014-04-08 61.000 816,090 -38,650 1.39% 49,781,490
2014-04-09 2014-04-07 57.000 854,740 -17,500 1.45% 48,720,180
2014-04-08 2014-04-04 58.000 872,240 -78,800 1.48% 50,589,920
2014-04-07 2014-04-03 57.000 951,040 -10,500 1.62% 54,209,280
2014-04-04 2014-04-02 57.000 961,540 -1,400 1.63% 54,807,780
2014-04-03 2014-04-01 57.000 962,940 -10,500 1.64% 54,887,580
2014-04-02 2014-03-31 56.000 973,440 +1,000 1.66% 54,512,640
2014-03-31 2014-03-27 57.000 972,440 -3,000 1.65% 55,429,080
2014-03-28 2014-03-26 60.000 975,440 -50,575 1.66% 58,526,400
2014-03-27 2014-03-25 60.000 1,026,015 -42,000 1.74% 61,560,900
2014-03-26 2014-03-24 59.000 1,068,015 -1,500 1.82% 63,012,885
2014-03-25 2014-03-21 58.000 1,069,515 +2,500 1.82% 62,031,870
2014-03-21 2014-03-19 61.000 1,067,015 -2,300 1.81% 65,087,915
2014-03-20 2014-03-18 61.000 1,069,315 -2,000 1.82% 65,228,215
2014-03-19 2014-03-17 58.000 1,071,315 +48,425 1.82% 62,136,270
2014-03-18 2014-03-14 60.000 1,022,890 +27,500 1.74% 61,373,400
2014-03-17 2014-03-13 60.000 995,390 +96,300 1.69% 59,723,400
2014-03-14 2014-03-12 65.000 899,090 -500 1.53% 58,440,850
2014-03-13 2014-03-11 67.000 899,590 +1,000 1.53% 60,272,530
2014-03-10 2014-03-06 72.000 898,590 -4,900 1.53% 64,698,480
2014-03-07 2014-03-05 72.000 903,490 -2,250 1.54% 65,051,280
2014-03-06 2014-03-04 65.000 905,740 -385,575 1.54% 58,873,100
2014-03-05 2014-03-03 75.000 1,291,315 -39,000 2.20% 96,848,625
2014-03-04 2014-02-28 76.000 1,330,315 -41,550 2.26% 101,103,940
2014-03-03 2014-02-27 74.000 1,371,865 -55,650 2.33% 101,518,010
2014-02-28 2014-02-26 73.000 1,427,515 -39,000 2.43% 104,208,595
2014-02-27 2014-02-25 71.000 1,466,515 -17,350 2.49% 104,122,565
2014-02-26 2014-02-24 68.000 1,483,865 -29,000 2.52% 100,902,820
2014-02-25 2014-02-21 68.000 1,512,865 -55,175 2.57% 102,874,820
2014-02-24 2014-02-20 69.000 1,568,040 -44,850 2.67% 108,194,760
2014-02-21 2014-02-19 65.000 1,612,890 -19,500 2.74% 104,837,850
2014-02-20 2014-02-18 69.000 1,632,390 -6,000 2.78% 112,634,910
2014-02-19 2014-02-17 69.000 1,638,390 -10,550 2.79% 113,048,910
2014-02-18 2014-02-14 71.000 1,648,940 -54,000 2.80% 117,074,740
2014-02-17 2014-02-13 72.000 1,702,940 -27,900 2.90% 122,611,680
2014-02-14 2014-02-12 76.000 1,730,840 -30,525 2.94% 131,543,840
2014-02-13 2014-02-11 75.000 1,761,365 -21,125 2.99% 132,102,375
2014-02-12 2014-02-10 77.000 1,782,490 -169,400 3.03% 137,251,730
2014-02-11 2014-02-07 71.000 1,951,890 -43,425 3.32% 138,584,190
2014-02-10 2014-02-06 70.000 1,995,315 -31,175 3.39% 139,672,050
2014-02-07 2014-02-05 68.000 2,026,490 -28,250 3.45% 137,801,320
2014-02-06 2014-02-04 71.000 2,054,740 -72,200 3.91% 145,886,540
2014-02-05 2014-01-30 65.000 2,126,940 -34,750 4.05% 138,251,100
2014-02-04 2014-01-28 64.000 2,161,690 -19,325 4.11% 138,348,160
2014-01-27 2014-01-23 65.000 2,181,015 -5,975 4.15% 141,765,975
2014-01-23 2014-01-21 65.000 2,186,990 +200 4.16% 142,154,350
2014-01-22 2014-01-20 69.000 2,186,790 +1,347,800 4.16% 150,888,510
2014-01-21 2014-01-17 70.000 838,990 -89,650 1.60% 58,729,300
2014-01-20 2014-01-16 67.000 928,640 -133,500 1.77% 62,218,880
2014-01-15 2014-01-13 55.000 1,062,140 -3,500 2.02% 58,417,700
2014-01-14 2014-01-10 55.000 1,065,640 -9,150 2.03% 58,610,200
2014-01-07 2014-01-03 54.000 1,074,790 -500 2.04% 58,038,660
2014-01-03 2013-12-31 55.000 1,075,290 -14,500 2.05% 59,140,950
2014-01-02 2013-12-27 56.000 1,089,790 -22,500 2.07% 61,028,240
2013-12-30 2013-12-24 56.000 1,112,290 -3,350 2.12% 62,288,240
2013-12-27 2013-12-20 57.000 1,115,640 +2,000 2.12% 63,591,480
2013-12-20 2013-12-18 57.000 1,113,640 -475 2.12% 63,477,480
2013-12-19 2013-12-17 56.000 1,114,115 -2,500 2.12% 62,390,440
2013-12-17 2013-12-13 56.000 1,116,615 -3,125 2.12% 62,530,440
2013-12-16 2013-12-12 56.000 1,119,740 -14,375 2.13% 62,705,440
2013-12-06 2013-12-04 57.000 1,134,115 +1,000 2.52% 64,644,555
2013-12-05 2013-12-03 59.000 1,133,115 +2,000 2.51% 66,853,785
2013-12-03 2013-11-29 60.000 1,131,115 -3,025 2.51% 67,866,900
2013-12-02 2013-11-28 59.000 1,134,140 -27,000 2.52% 66,914,260
2013-11-29 2013-11-27 59.000 1,161,140 -15,000 2.58% 68,507,260
2013-11-28 2013-11-26 58.000 1,176,140 +25 2.61% 68,216,120
2013-11-26 2013-11-22 56.000 1,176,115 +475 2.61% 65,862,440
2013-11-21 2013-11-19 53.000 1,175,640 -25 2.61% 62,308,920
2013-11-14 2013-11-12 57.000 1,175,665 -20,000 2.61% 67,012,905
2013-11-13 2013-11-11 58.000 1,195,665 -4,000 2.65% 69,348,570
2013-11-07 2013-11-05 53.000 1,199,665 +5,000 2.66% 63,582,245
2013-11-06 2013-11-04 53.000 1,194,665 +25,500 2.65% 63,317,245
2013-11-05 2013-11-01 59.000 1,169,165 -5,000 2.59% 68,980,735
2013-11-04 2013-10-31 61.000 1,174,165 -24,975 2.61% 71,624,065
2013-11-01 2013-10-30 60.000 1,199,140 -92,725 2.66% 71,948,400
2013-10-31 2013-10-29 58.000 1,291,865 -3,000 2.87% 74,928,170
2013-10-30 2013-10-28 55.000 1,294,865 -15,000 2.87% 71,217,575
2013-10-29 2013-10-25 56.000 1,309,865 -76,700 2.91% 73,352,440
2013-10-28 2013-10-24 56.000 1,386,565 -54,000 3.08% 77,647,640
2013-10-24 2013-10-22 56.000 1,440,565 -46,000 3.20% 80,671,640
2013-10-23 2013-10-21 58.000 1,486,565 -68,650 3.30% 86,220,770
2013-10-22 2013-10-18 60.000 1,555,215 -11,500 3.45% 93,312,900
2013-10-21 2013-10-17 60.000 1,566,715 -14,000 3.48% 94,002,900
2013-10-18 2013-10-16 60.000 1,580,715 -20,175 3.51% 94,842,900
2013-10-17 2013-10-15 55.000 1,600,890 -500 3.55% 88,048,950
2013-10-16 2013-10-11 46.400 1,601,390 -5,400 3.55% 74,304,496
2013-10-11 2013-10-09 43.800 1,606,790 +1,900 3.57% 70,377,402
2013-10-10 2013-10-08 45.000 1,604,890 +2,500 3.56% 72,220,050
2013-10-09 2013-10-07 45.600 1,602,390 +25 3.56% 73,068,984
2013-10-08 2013-10-04 45.800 1,602,365 -1,250 3.56% 73,388,317
2013-10-07 2013-10-03 46.800 1,603,615 -55,450 3.56% 75,049,182
2013-10-04 2013-10-02 43.200 1,659,065 -41,150 3.68% 71,671,608
2013-09-27 2013-09-25 32.400 1,700,215 -5,000 3.77% 55,086,966
2013-09-18 2013-09-16 32.000 1,705,215 -500 3.78% 54,566,880
2013-08-29 2013-08-27 32.600 1,705,715 -3,250 3.79% 55,606,309
2013-08-05 2013-08-01 32.000 1,708,965 +200 3.79% 54,686,880
2013-08-01 2013-07-30 31.400 1,708,765 +25 3.79% 53,655,221
2013-07-08 2013-07-04 32.600 1,708,740 +750 3.79% 55,704,924
2013-06-25 2013-06-21 32.800 1,707,990 +150 3.79% 56,022,072
2013-06-19 2013-06-17 32.000 1,707,840 +375 3.79% 54,650,880
2013-05-27 2013-05-23 32.000 1,707,465 +750 3.79% 54,638,880
2013-05-22 2013-05-20 32.600 1,706,715 +2,550 3.79% 55,638,909
2013-05-21 2013-05-16 33.000 1,704,165 +10,750 3.78% 56,237,445
2013-05-20 2013-05-15 33.600 1,693,415 +14,550 3.76% 56,898,744
2013-03-12 2013-03-08 37.200 1,678,865 -8,320 4.47% 62,453,778
2013-02-15 2013-02-08 32.400 1,687,185 +2,000 4.49% 54,664,794
2013-02-08 2013-02-06 32.400 1,685,185 +3,450 4.49% 54,599,994
2013-02-06 2013-02-04 33.000 1,681,735 +66,200 4.48% 55,497,255
2013-02-04 2013-01-31 33.000 1,615,535 +50 4.30% 53,312,655
2013-02-01 2013-01-30 33.000 1,615,485 +5,550 4.30% 53,311,005
2013-01-31 2013-01-29 32.800 1,609,935 +1,000 4.29% 52,805,868
2013-01-30 2013-01-28 32.600 1,608,935 -366,275 4.28% 52,451,281
2013-01-29 2013-01-25 33.400 1,975,210 +20,525 5.26% 65,972,014
2013-01-28 2013-01-24 33.400 1,954,685 +41,500 5.20% 65,286,479
2013-01-25 2013-01-23 33.800 1,913,185 +16,500 5.09% 64,665,653
2013-01-24 2013-01-22 34.000 1,896,685 +3,925 5.05% 64,487,290
2013-01-23 2013-01-21 34.200 1,892,760 +7,625 5.04% 64,732,392
2013-01-22 2013-01-18 34.600 1,885,135 +90,175 5.02% 65,225,671
2013-01-21 2013-01-17 33.000 1,794,960 +17,000 4.78% 59,233,680
2013-01-18 2013-01-16 33.000 1,777,960 +44,250 4.73% 58,672,680
2013-01-17 2013-01-15 32.000 1,733,710 +8,250 4.62% 55,478,720
2013-01-16 2013-01-14 32.000 1,725,460 -5,000 4.59% 55,214,720
2013-01-15 2013-01-11 34.000 1,730,460 +44,150 4.61% 58,835,640
2013-01-14 2013-01-10 33.800 1,686,310 +75,600 4.49% 56,997,278
2013-01-11 2013-01-09 27.200 1,610,710 -7,425 4.29% 43,811,312
2013-01-09 2013-01-07 28.000 1,618,135 -1,500 4.31% 45,307,780
2012-12-20 2012-12-18 34.600 1,619,635 -750 4.31% 56,039,371
2012-10-16 2012-10-12 34.000 1,620,385 +5,000 4.31% 55,093,090
2012-09-12 2012-09-10 33.000 1,615,385 -500 4.58% 53,307,705
2012-08-08 2012-08-06 41.800 1,615,885 +443,243 4.58% 67,543,993
2012-07-20 2012-07-18 49.200 1,172,642 -2,500 3.32% 57,693,986
2012-07-04 2012-06-29 47.800 1,175,142 -2,125 3.33% 56,171,788
2012-07-03 2012-06-28 46.800 1,177,267 -7,875 3.34% 55,096,096
2012-06-29 2012-06-27 47.400 1,185,142 -5,000 3.36% 56,175,731
2012-06-15 2012-06-13 48.600 1,190,142 -2,525 3.37% 57,840,901
2012-06-11 2012-06-07 48.400 1,192,667 -2,050 3.38% 57,725,083
2012-06-08 2012-06-06 50.000 1,194,717 -1,650 3.39% 59,735,850
2012-06-06 2012-06-04 49.800 1,196,367 -2,500 3.39% 59,579,077
2012-05-02 2012-04-27 57.000 1,198,867 -2,500 3.40% 68,335,419
2012-04-27 2012-04-25 57.000 1,201,367 -27,500 3.40% 68,477,919
2012-04-25 2012-04-23 55.000 1,228,867 -42,000 3.48% 67,587,685
2012-04-17 2012-04-13 55.000 1,270,867 -500 3.60% 69,897,685
2012-04-13 2012-04-11 56.000 1,271,367 +500 3.60% 71,196,552
2012-04-12 2012-04-10 57.000 1,270,867 -12,500 3.60% 72,439,419
2012-04-03 2012-03-30 52.000 1,283,367 +1,000 3.64% 66,735,084
2012-03-16 2012-03-14 56.000 1,282,367 -500 3.63% 71,812,552
2012-03-05 2012-03-01 54.000 1,282,867 -106,275 3.64% 69,274,818
2012-03-02 2012-02-29 55.000 1,389,142 -82,750 3.94% 76,402,810
2012-02-29 2012-02-27 59.000 1,471,892 -11,000 4.17% 86,841,628
2012-02-28 2012-02-24 58.000 1,482,892 +1,250 4.20% 86,007,736
2012-02-24 2012-02-22 58.000 1,481,642 +20,600 4.20% 85,935,236
2012-02-23 2012-02-21 60.000 1,461,042 -3,000 4.14% 87,662,520
2012-02-22 2012-02-20 64.000 1,464,042 -12,775 4.15% 93,698,688
2012-02-21 2012-02-17 54.000 1,476,817 -1,000 4.19% 79,748,118
2012-02-20 2012-02-16 53.000 1,477,817 +9,000 4.19% 78,324,301
2012-02-17 2012-02-15 50.000 1,468,817 +10,000 4.16% 73,440,850
2012-02-16 2012-02-14 55.000 1,458,817 +3,250 4.13% 80,234,935
2012-02-15 2012-02-13 48.000 1,455,567 +2,750 4.13% 69,867,216
2012-02-13 2012-02-09 45.800 1,452,817 -2,500 4.12% 66,539,019
2012-01-18 2012-01-16 49.600 1,455,317 -10,000 4.12% 72,183,723
2012-01-11 2012-01-09 49.600 1,465,317 +14,775 4.15% 72,679,723
2012-01-10 2012-01-06 52.000 1,450,542 +38,300 4.11% 75,428,184
2012-01-09 2012-01-05 49.400 1,412,242 +22,425 4.00% 69,764,755
2012-01-06 2012-01-04 49.400 1,389,817 +47,575 3.94% 68,656,960
2012-01-04 2011-12-30 49.600 1,342,242 +19,750 3.80% 66,575,203
2011-12-29 2011-12-23 52.000 1,322,492 +10,475 3.75% 68,769,584
2011-12-28 2011-12-22 54.000 1,312,017 +25,525 3.72% 70,848,918
2011-12-23 2011-12-21 53.000 1,286,492 +1,700 3.65% 68,184,076
2011-12-22 2011-12-20 51.000 1,284,792 +6,500 3.64% 65,524,392
2011-12-21 2011-12-19 51.000 1,278,292 +7,200 3.62% 65,192,892
2011-12-19 2011-12-15 50.000 1,271,092 -500 3.60% 63,554,600
2011-12-14 2011-12-12 56.000 1,271,592 +500 3.60% 71,209,152
2011-12-13 2011-12-09 57.000 1,271,092 -1,950 3.60% 72,452,244
2011-12-12 2011-12-08 55.000 1,273,042 +950 3.61% 70,017,310
2011-12-07 2011-12-05 53.000 1,272,092 +8,250 3.61% 67,420,876
2011-12-05 2011-12-01 47.200 1,263,842 +8,500 3.58% 59,653,342
2011-12-02 2011-11-30 47.600 1,255,342 -6,700 3.56% 59,754,279
2011-11-28 2011-11-24 52.000 1,262,042 -200 3.58% 65,626,184
2011-11-25 2011-11-23 55.000 1,262,242 -5,000 3.58% 69,423,310
2011-11-24 2011-11-22 52.000 1,267,242 +3,700 3.59% 65,896,584
2011-11-23 2011-11-21 49.600 1,263,542 -850 3.58% 62,671,683
2011-11-22 2011-11-18 52.000 1,264,392 -26,400 3.58% 65,748,384
2011-11-21 2011-11-17 48.000 1,290,792 +6,500 3.66% 61,958,016
2011-11-14 2011-11-10 42.600 1,284,292 +5,500 3.64% 54,710,839
2011-11-11 2011-11-09 43.600 1,278,792 +30,425 3.62% 55,755,331
2011-11-10 2011-11-08 43.200 1,248,367 +3,200 3.54% 53,929,454
2011-11-07 2011-11-03 39.600 1,245,167 -5,000 3.53% 49,308,613
2011-10-31 2011-10-27 40.400 1,250,167 -5,000 3.54% 50,506,747
2011-10-27 2011-10-25 40.800 1,255,167 -1,000 3.56% 51,210,814
2011-10-21 2011-10-19 38.400 1,256,167 -250 3.56% 48,236,813
2011-10-20 2011-10-18 39.800 1,256,417 -250 3.56% 50,005,397
2011-10-07 2011-10-04 43.400 1,256,667 -2,500 3.56% 54,539,348
2011-09-27 2011-09-23 42.800 1,259,167 -750 3.57% 53,892,348
2011-09-21 2011-09-19 44.800 1,259,917 -500 3.57% 56,444,282
2011-09-16 2011-09-14 45.800 1,260,417 -600 3.57% 57,727,099
2011-09-09 2011-09-07 47.200 1,261,017 +100 3.57% 59,520,002
2011-09-08 2011-09-06 47.000 1,260,917 -2,500 3.57% 59,263,099
2011-09-02 2011-08-31 46.000 1,263,417 -1,800 3.58% 58,117,182
2011-09-01 2011-08-30 46.800 1,265,217 -700 3.59% 59,212,156
2011-08-29 2011-08-25 45.200 1,265,917 +1,500 3.59% 57,219,448
2011-08-26 2011-08-24 44.000 1,264,417 -2,000 3.58% 55,634,348
2011-08-02 2011-07-29 42.000 1,266,417 -2,500 3.59% 53,189,514
2011-07-27 2011-07-25 44.600 1,268,917 -1,000 3.60% 56,593,698
2011-07-25 2011-07-21 44.000 1,269,917 -1,500 3.60% 55,876,348
2011-07-13 2011-07-11 45.000 1,271,417 -750 3.60% 57,213,765
2011-07-06 2011-07-04 47.400 1,272,167 -575 3.61% 60,300,716
2011-07-05 2011-06-30 47.400 1,272,742 +500 3.61% 60,327,971
2011-07-04 2011-06-29 45.000 1,272,242 -500 3.61% 57,250,890
2011-06-29 2011-06-27 47.000 1,272,742 -350 3.61% 59,818,874
2011-05-23 2011-05-19 40.000 1,273,092 +700 3.61% 50,923,680
2011-05-20 2011-05-18 39.200 1,272,392 +3,100 3.61% 49,877,766
2011-05-16 2011-05-12 40.200 1,269,292 +2,000 3.60% 51,025,538
2011-04-14 2011-04-12 46.600 1,267,292 -500 3.59% 59,055,807
2011-04-01 2011-03-30 47.000 1,267,792 +1,500 3.59% 59,586,224
2011-03-30 2011-03-28 44.600 1,266,292 +3,650 3.59% 56,476,623
2011-03-29 2011-03-25 43.600 1,262,642 +8,500 3.58% 55,051,191
2011-03-15 2011-03-11 46.000 1,254,142 -2,000 3.55% 57,690,532
2011-03-11 2011-03-09 47.200 1,256,142 -1,800 3.56% 59,289,902
2011-02-25 2011-02-23 48.000 1,257,942 +20,525 3.57% 60,381,216
2011-02-24 2011-02-22 45.200 1,237,417 -750 3.51% 55,931,248
2011-02-23 2011-02-21 50.000 1,238,167 +750 3.51% 61,908,350
2011-02-21 2011-02-17 39.600 1,237,417 +1,500 3.51% 49,001,713
2011-02-18 2011-02-16 38.400 1,235,917 +500 3.50% 47,459,213
2011-02-17 2011-02-15 38.400 1,235,417 -375 3.50% 47,440,013
2011-02-14 2011-02-10 39.600 1,235,792 +2,500 3.50% 48,937,363
2011-02-10 2011-02-08 40.000 1,233,292 -400 3.50% 49,331,680
2011-02-08 2011-02-02 40.400 1,233,692 +400 3.50% 49,841,157
2011-02-01 2011-01-28 44.600 1,233,292 -1,500 3.50% 55,004,823
2011-01-28 2011-01-26 45.200 1,234,792 -5,000 3.50% 55,812,598
2011-01-20 2011-01-18 49.000 1,239,792 +1,000 3.51% 60,749,808
2010-12-23 2010-12-21 55.000 1,238,792 +500 3.51% 68,133,560
2010-12-20 2010-12-16 52.000 1,238,292 -2,900 3.51% 64,391,184
2010-12-16 2010-12-14 56.000 1,241,192 -250 3.52% 69,506,752
2010-12-14 2010-12-10 55.000 1,241,442 -500 3.52% 68,279,310
2010-12-13 2010-12-09 54.000 1,241,942 -125 3.52% 67,064,868
2010-12-10 2010-12-08 55.000 1,242,067 -2,750 3.52% 68,313,685
2010-12-09 2010-12-07 55.000 1,244,817 -1,500 3.53% 68,464,935
2010-12-08 2010-12-06 56.000 1,246,317 +2,000 3.53% 69,793,752
2010-12-06 2010-12-02 50.000 1,244,317 +2,000 3.53% 62,215,850
2010-12-02 2010-11-30 50.000 1,242,317 -500 3.52% 62,115,850
2010-11-29 2010-11-25 50.000 1,242,817 +2,500 3.52% 62,140,850
2010-11-26 2010-11-24 49.800 1,240,317 +375 3.52% 61,767,787
2010-11-25 2010-11-23 50.000 1,239,942 -3,300 3.51% 61,997,100
2010-11-24 2010-11-22 50.000 1,243,242 +500 3.52% 62,162,100
2010-11-23 2010-11-19 50.000 1,242,742 +4,000 3.52% 62,137,100
2010-11-22 2010-11-18 50.000 1,238,742 +250 3.51% 61,937,100
2010-11-18 2010-11-16 51.000 1,238,492 +1,375 3.51% 63,163,092
2010-11-17 2010-11-15 53.000 1,237,117 +92,319 3.51% 65,567,201
2010-11-16 2010-11-12 51.000 1,144,798 +19,000 3.24% 58,384,698
2010-11-15 2010-11-11 53.000 1,125,798 +5,000 3.19% 59,667,294
2010-11-12 2010-11-10 55.000 1,120,798 -1,000 3.18% 61,643,890
2010-11-09 2010-11-05 52.000 1,121,798 +2,000 3.18% 58,333,496
2010-11-04 2010-11-02 54.000 1,119,798 +525 3.17% 60,469,092
2010-11-02 2010-10-29 54.000 1,119,273 +1,475 3.17% 60,440,742
2010-11-01 2010-10-28 55.000 1,117,798 -9,500 3.17% 61,478,890
2010-10-28 2010-10-26 57.000 1,127,298 -250 3.19% 64,255,986
2010-10-20 2010-10-18 56.000 1,127,548 +1,000 3.20% 63,142,688
2010-10-19 2010-10-15 54.000 1,126,548 +2,500 3.19% 60,833,592
2010-10-18 2010-10-14 52.000 1,124,048 -600 3.19% 58,450,496
2010-10-15 2010-10-13 52.000 1,124,648 +600 3.19% 58,481,696
2010-10-14 2010-10-12 51.000 1,124,048 -200 3.19% 57,326,448
2010-10-13 2010-10-11 51.000 1,124,248 -900 3.19% 57,336,648
2010-10-12 2010-10-08 51.000 1,125,148 +50 3.19% 57,382,548
2010-09-22 2010-09-20 53.000 1,125,098 +250 3.76% 59,630,194
2010-09-21 2010-09-17 54.000 1,124,848 +375 3.76% 60,741,792
2010-09-17 2010-09-15 55.000 1,124,473 -5,000 3.76% 61,846,015
2010-09-10 2010-09-08 57.000 1,129,473 -2,500 3.78% 64,379,961
2010-09-06 2010-09-02 55.000 1,131,973 +1,900 3.79% 62,258,515
2010-08-09 2010-08-05 61.000 1,130,073 -19,950 3.78% 68,934,453
2010-08-06 2010-08-04 61.000 1,150,023 -15,050 3.85% 70,151,403
2010-08-04 2010-08-02 59.000 1,165,073 +500 3.90% 68,739,307
2010-07-27 2010-07-23 60.000 1,164,573 +2,500 3.90% 69,874,380
2010-07-22 2010-07-20 62.000 1,162,073 +800 3.89% 72,048,526
2010-07-13 2010-07-09 58.000 1,161,273 -25 3.89% 67,353,834
2010-07-07 2010-07-05 60.000 1,161,298 -20,000 3.89% 69,677,880
2010-06-25 2010-06-23 64.000 1,181,298 +4,550 3.95% 75,603,072
2010-06-24 2010-06-22 66.000 1,176,748 -500 3.94% 77,665,368
2010-06-22 2010-06-18 69.000 1,177,248 +7,500 3.94% 81,230,112
2010-06-21 2010-06-17 69.000 1,169,748 +1,150 3.91% 80,712,612
2010-06-15 2010-06-11 70.000 1,168,598 +2,500 3.91% 81,801,860
2010-06-11 2010-06-09 68.000 1,166,098 +7,500 3.90% 79,294,664
2010-06-04 2010-06-02 68.000 1,158,598 +2,500 3.88% 78,784,664
2010-06-03 2010-06-01 68.000 1,156,098 -50,000 3.87% 78,614,664
2010-05-31 2010-05-27 70.000 1,206,098 +500 4.04% 84,426,860
2010-05-26 2010-05-24 71.000 1,205,598 +636,998 4.03% 85,597,458
2010-05-25 2010-05-20 70.000 568,600 -9,500 1.90% 39,802,000
2010-05-24 2010-05-19 73.000 578,100 -22,325 1.93% 42,201,300
2010-05-20 2010-05-18 73.000 600,425 -1,500 2.01% 43,831,025
2010-05-19 2010-05-17 67.000 601,925 -12,200 2.01% 40,328,975
2010-05-18 2010-05-14 71.000 614,125 -20,925 2.06% 43,602,875
2010-05-17 2010-05-13 74.000 635,050 -60,575 2.13% 46,993,700
2010-05-14 2010-05-12 77.000 695,625 -3,125 2.33% 53,563,125
2010-05-13 2010-05-11 77.000 698,750 -2,000 2.34% 53,803,750
2010-05-11 2010-05-07 78.000 700,750 -2,400 2.34% 54,658,500
2010-05-06 2010-05-04 77.000 703,150 +500 2.35% 54,142,550
2010-05-04 2010-04-30 79.000 702,650 -4,250 2.57% 55,509,350
2010-04-30 2010-04-28 82.000 706,900 +5,375 2.58% 57,965,800
2010-04-26 2010-04-22 63.000 701,525 +11,950 2.56% 44,196,075
2010-04-23 2010-04-21 68.000 689,575 +10,000 2.52% 46,891,100
2010-04-22 2010-04-20 70.000 679,575 +400 2.48% 47,570,250
2010-04-21 2010-04-19 74.000 679,175 -425 2.48% 50,258,950
2010-04-16 2010-04-14 73.000 679,600 +97,500 2.48% 49,610,800
2010-04-15 2010-04-13 76.000 582,100 +1,225 2.13% 44,239,600
2010-04-14 2010-04-12 74.000 580,875 +5,925 2.12% 42,984,750
2010-04-13 2010-04-09 76.000 574,950 +10,500 2.10% 43,696,200
2010-04-12 2010-04-08 79.000 564,450 +225 2.06% 44,591,550
2010-04-09 2010-04-07 79.000 564,225 +7,225 2.06% 44,573,775
2010-04-08 2010-04-01 80.000 557,000 +5,375 2.03% 44,560,000
2010-04-07 2010-03-31 81.000 551,625 +500 2.01% 44,681,625
2010-04-01 2010-03-30 81.000 551,125 +125 2.01% 44,641,125
2010-03-30 2010-03-26 84.000 551,000 -500 2.01% 46,284,000
2010-03-29 2010-03-25 81.000 551,500 -2,925 2.01% 44,671,500
2010-03-26 2010-03-24 84.000 554,425 -250 2.02% 46,571,700
2010-03-25 2010-03-23 84.000 554,675 -17,500 2.03% 46,592,700
2010-03-24 2010-03-22 83.000 572,175 -26,350 2.09% 47,490,525
2010-03-23 2010-03-19 88.000 598,525 +35,000 2.19% 52,670,200
2010-03-22 2010-03-18 85.000 563,525 +123,000 2.06% 47,899,625
2010-03-18 2010-03-16 85.000 440,525 +1,500 1.61% 37,444,625
2010-03-17 2010-03-15 86.000 439,025 -25,600 1.60% 37,756,150
2010-03-16 2010-03-12 86.000 464,625 -47,550 1.70% 39,957,750
2010-03-15 2010-03-11 87.000 512,175 -44,375 1.87% 44,559,225
2010-03-12 2010-03-10 88.000 556,550 -48,200 2.03% 48,976,400
2010-03-10 2010-03-08 87.000 604,750 -2,175 2.48% 52,613,250
2010-03-09 2010-03-05 92.000 606,925 -9,825 2.49% 55,837,100
2010-03-08 2010-03-04 93.000 616,750 -28,750 2.53% 57,357,750
2010-03-05 2010-03-03 89.000 645,500 -26,000 2.65% 57,449,500
2010-03-04 2010-03-02 86.000 671,500 -44,975 2.75% 57,749,000
2010-03-03 2010-03-01 88.000 716,475 -35,750 2.94% 63,049,800
2010-03-02 2010-02-26 91.000 752,225 -50,875 3.08% 68,452,475
2010-03-01 2010-02-25 90.000 803,100 -57,700 3.29% 72,279,000
2010-02-26 2010-02-24 91.000 860,800 -5,500 3.53% 78,332,800
2010-02-25 2010-02-23 83.000 866,300 -250 3.55% 71,902,900
2010-02-24 2010-02-22 84.000 866,550 +25 3.55% 72,790,200
2010-02-23 2010-02-19 84.000 866,525 -450 3.55% 72,788,100
2010-02-22 2010-02-18 86.000 866,975 -500 3.56% 74,559,850
2010-02-18 2010-02-12 87.000 867,475 +500 3.56% 75,470,325
2010-02-17 2010-02-11 85.000 866,975 -325 3.56% 73,692,875
2010-02-12 2010-02-10 81.000 867,300 -50 3.56% 70,251,300
2010-02-11 2010-02-09 78.000 867,350 -250 3.56% 67,653,300
2010-02-10 2010-02-08 79.000 867,600 -750 3.56% 68,540,400
2010-02-08 2010-02-04 78.000 868,350 +450,000 3.56% 67,731,300
2010-02-05 2010-02-03 78.000 418,350 +725 1.72% 32,631,300
2010-02-04 2010-02-02 77.000 417,625 -475 1.71% 32,157,125
2010-02-03 2010-02-01 76.000 418,100 +500 1.71% 31,775,600
2010-02-02 2010-01-29 76.000 417,600 -250 1.71% 31,737,600
2010-02-01 2010-01-28 75.000 417,850 -2,575 1.71% 31,338,750
2010-01-28 2010-01-26 77.000 420,425 +1,850 1.72% 32,372,725
2010-01-27 2010-01-25 80.000 418,575 +750 1.72% 33,486,000
2010-01-26 2010-01-22 81.000 417,825 +500 1.71% 33,843,825
2010-01-25 2010-01-21 80.000 417,325 -400 1.71% 33,386,000
2010-01-22 2010-01-20 83.000 417,725 +1,750 1.71% 34,671,175
2010-01-21 2010-01-19 84.000 415,975 +93,000 1.71% 34,941,900
2010-01-20 2010-01-18 85.000 322,975 -57,650 1.32% 27,452,875
2010-01-19 2010-01-15 83.000 380,625 -28,500 2.02% 31,591,875
2010-01-18 2010-01-14 84.000 409,125 +600 2.17% 34,366,500
2010-01-15 2010-01-13 86.000 408,525 -5,000 2.16% 35,133,150
2010-01-14 2010-01-12 88.000 413,525 +196,500 2.19% 36,390,200
2010-01-13 2010-01-11 86.000 217,025 +1,750 1.15% 18,664,150
2010-01-12 2010-01-08 88.000 215,275 +250 1.14% 18,944,200
2010-01-11 2010-01-07 84.000 215,025 +1,375 1.14% 18,062,100
2010-01-08 2010-01-06 83.000 213,650 +4,000 1.13% 17,732,950
2010-01-07 2010-01-05 87.000 209,650 +3,800 1.11% 18,239,550
2010-01-06 2010-01-04 83.000 205,850 +1,500 1.09% 17,085,550
2010-01-05 2009-12-31 78.000 204,350 -500 1.08% 15,939,300
2009-12-30 2009-12-28 89.000 204,850 +875 1.08% 18,231,650
2009-12-29 2009-12-24 87.000 203,975 +1,400 1.08% 17,745,825
2009-12-28 2009-12-22 89.000 202,575 +103,600 1.07% 18,029,175
2009-12-23 2009-12-21 96.000 98,975 -56,475 0.52% 9,501,600
2009-12-22 2009-12-18 74.000 155,450 +2,500 0.82% 11,503,300
2009-12-21 2009-12-17 74.000 152,950 +2,650 0.81% 11,318,300
2009-12-18 2009-12-16 73.000 150,300 -6,000 0.80% 10,971,900
2009-12-17 2009-12-15 84.000 156,300 -22,900 0.83% 13,129,200
2009-12-16 2009-12-14 88.000 179,200 +125 0.95% 15,769,600
2009-12-15 2009-12-11 89.000 179,075 -11,500 0.95% 15,937,675
2009-12-14 2009-12-10 89.000 190,575 -12,000 1.01% 16,961,175
2009-12-11 2009-12-09 90.000 202,575 -10,000 1.07% 18,231,750
2009-12-10 2009-12-08 88.000 212,575 -14,150 1.13% 18,706,600
2009-12-09 2009-12-07 87.000 226,725 -12,500 1.20% 19,725,075
2009-12-08 2009-12-04 92.000 239,225 -41,850 1.27% 22,008,700
2009-12-04 2009-12-02 93.000 281,075 -7,500 1.49% 26,139,975
2009-12-03 2009-12-01 93.000 288,575 +150 1.53% 26,837,475
2009-12-02 2009-11-30 98.000 288,425 -2,500 1.53% 28,265,650
2009-12-01 2009-11-27 98.000 290,925 -5,000 1.54% 28,510,650
2009-11-30 2009-11-26 100.000 295,925 +182,775 1.57% 29,592,500
2009-11-27 2009-11-25 100.000 113,150 -200 0.76% 11,315,000
2009-11-26 2009-11-24 102.000 113,350 +54,550 0.76% 11,561,700
2009-11-25 2009-11-23 100.000 58,800 +6,000 0.47% 5,880,000
2009-11-24 2009-11-20 92.000 52,800 +3,550 0.43% 4,857,600
2009-11-23 2009-11-19 96.000 49,250 +4,825 0.40% 4,728,000
2009-11-20 2009-11-18 99.000 44,425 -3,000 0.36% 4,398,075
2009-11-19 2009-11-17 91.000 47,425 +1,200 0.38% 4,315,675
2009-11-18 2009-11-16 76.000 46,225 +8,000 0.37% 3,513,100
2009-11-17 2009-11-13 70.000 38,225 -4,500 0.31% 2,675,750
2009-11-16 2009-11-12 69.000 42,725 -2,350 0.34% 2,948,025
2009-11-13 2009-11-11 70.000 45,075 +1,550 0.36% 3,155,250
2009-11-12 2009-11-10 69.000 43,525 +2,375 0.35% 3,003,225
2009-11-10 2009-11-06 62.000 41,150 +4,650 0.33% 2,551,300
2009-11-06 2009-11-04 65.000 36,500 -2,500 0.29% 2,372,500
2009-11-05 2009-11-03 64.000 39,000 -7,250 0.31% 2,496,000
2009-11-04 2009-11-02 65.000 46,250 +3,000 0.37% 3,006,250
2009-11-02 2009-10-29 72.000 43,250 -7,000 0.35% 3,114,000
2009-10-30 2009-10-28 74.000 50,250 +12,600 0.41% 3,718,500
2009-10-29 2009-10-27 65.000 37,650 -100 0.30% 2,447,250
2009-10-28 2009-10-23 59.000 37,750 -500 0.30% 2,227,250
2009-10-27 2009-10-22 58.000 38,250 +400 0.31% 2,218,500
2009-10-23 2009-10-21 56.000 37,850 +2,000 0.31% 2,119,600
2009-10-21 2009-10-19 54.000 35,850 -2,000 0.29% 1,935,900
2009-10-07 2009-10-05 51.000 37,850 -500 0.31% 1,930,350
2009-10-06 2009-10-02 52.000 38,350 -100 0.31% 1,994,200
2009-10-05 2009-09-30 50.000 38,450 -150 0.31% 1,922,500
2009-09-25 2009-09-23 50.000 38,600 -250 0.31% 1,930,000
2009-09-21 2009-09-17 50.000 38,850 -3,750 0.31% 1,942,500
2009-08-12 2009-08-10 50.000 42,600 +250 0.34% 2,130,000
2009-08-10 2009-08-06 50.000 42,350 -200 0.34% 2,117,500
2009-07-31 2009-07-29 52.000 42,550 -500 0.34% 2,212,600
2009-07-22 2009-07-20 53.000 43,050 +500 0.35% 2,281,650
2009-07-20 2009-07-16 53.000 42,550 -500 0.34% 2,255,150
2009-07-17 2009-07-15 53.000 43,050 -3,275 0.35% 2,281,650
2009-07-16 2009-07-14 45.000 46,325 +275 0.37% 2,084,625
2009-07-15 2009-07-13 40.000 46,050 +1,000 0.37% 1,842,000
2009-07-14 2009-07-10 40.200 45,050 +1,000 0.36% 1,811,010
2009-07-13 2009-07-09 45.600 44,050 +1,675 0.36% 2,008,680
2009-07-10 2009-07-08 47.000 42,375 -500 0.34% 1,991,625
2009-07-09 2009-07-07 52.000 42,875 +2,500 0.35% 2,229,500
2009-07-08 2009-07-06 53.000 40,375 +2,400 0.33% 2,139,875
2009-07-07 2009-07-03 54.000 37,975 +1,500 0.31% 2,050,650
2009-07-03 2009-06-30 55.000 36,475 -500 0.29% 2,006,125
2009-06-09 2009-06-05 55.000 36,975 -2,000 0.30% 2,033,625
2009-06-08 2009-06-04 55.000 38,975 +1,500 0.31% 2,143,625
2009-06-05 2009-06-03 55.000 37,475 +2,000 0.30% 2,061,125
2009-05-29 2009-05-26 57.000 35,475 +500 0.29% 2,022,075
2009-05-27 2009-05-25 57.000 34,975 -500 0.28% 1,993,575
2009-05-21 2009-05-19 53.000 35,475 +500 0.29% 1,880,175
2009-05-20 2009-05-18 56.000 34,975 +100 0.28% 1,958,600
2009-05-19 2009-05-15 57.000 34,875 +750 0.28% 1,987,875
2009-05-18 2009-05-14 56.000 34,125 -750 0.28% 1,911,000
2009-05-14 2009-05-12 50.000 34,875 -250 0.28% 1,743,750
2009-05-13 2009-05-11 49.000 35,125 +250 0.28% 1,721,125
2009-05-11 2009-05-07 51.000 34,875 -750 0.28% 1,778,625
2009-05-06 2009-05-04 50.000 35,625 -750 0.29% 1,781,250
2009-05-04 2009-04-29 53.000 36,375 +1,500 0.29% 1,927,875
2009-04-27 2009-04-23 54.000 34,875 +500 0.28% 1,883,250
2009-04-24 2009-04-22 52.000 34,375 +1,000 0.28% 1,787,500
2009-04-23 2009-04-21 47.600 33,375 +250 0.27% 1,588,650
2009-04-20 2009-04-16 38.000 33,125 -1,000 0.27% 1,258,750
2009-04-17 2009-04-15 38.000 34,125 -750 0.28% 1,296,750
2009-03-05 2009-03-03 34.200 34,875 +1,000 0.31% 1,192,725
2009-03-04 2009-03-02 35.000 33,875 -250 0.30% 1,185,625
2009-02-19 2009-02-17 25.400 34,125 +175 0.30% 866,775
2009-01-08 2009-01-06 26.400 33,950 -400 0.30% 896,280
2008-10-28 2008-10-24 21.000 34,350 -500 0.30% 721,350
2008-09-25 2008-09-23 35.000 34,850 -375 0.31% 1,219,750
2008-09-22 2008-09-18 29.800 35,225 -1,625 0.31% 1,049,705
2008-09-09 2008-09-05 42.000 36,850 +1,000 0.32% 1,547,700
2008-08-27 2008-08-25 49.000 35,850 -750 0.31% 1,756,650
2008-08-12 2008-08-08 53.000 36,600 +2,000 0.39% 1,939,800
2008-08-07 2008-08-04 56.000 34,600 -200 0.36% 1,937,600
2008-07-30 2008-07-28 58.000 34,800 -100 0.37% 2,018,400
2008-07-29 2008-07-25 57.000 34,900 +1,500 0.37% 1,989,300
2008-07-28 2008-07-24 59.000 33,400 -500 0.35% 1,970,600
2008-07-25 2008-07-23 59.000 33,900 +500 0.36% 2,000,100
2008-07-24 2008-07-22 59.000 33,400 -1,100 0.35% 1,970,600
2008-07-23 2008-07-21 62.000 34,500 -2,500 0.36% 2,139,000
2008-07-22 2008-07-18 62.000 37,000 +1,875 0.39% 2,294,000
2008-06-26 2008-06-24 62.000 35,125 +100 0.37% 2,177,750
2008-06-20 2008-06-18 54.000 35,025 -500 0.37% 1,891,350
2008-06-17 2008-06-13 56.000 35,525 +200 0.37% 1,989,400
2008-06-16 2008-06-12 59.000 35,325 -750 0.37% 2,084,175
2008-06-13 2008-06-11 62.000 36,075 -500 0.38% 2,236,650
2008-06-12 2008-06-10 60.000 36,575 +1,250 0.38% 2,194,500
2008-06-04 2008-06-02 59.000 35,325 -3,225 0.37% 2,084,175
2008-06-03 2008-05-30 53.000 38,550 -7,500 0.41% 2,043,150
2008-06-02 2008-05-29 49.200 46,050 -1,175 0.48% 2,265,660
2008-05-30 2008-05-28 52.000 47,225 -4,075 0.50% 2,455,700
2008-05-23 2008-05-21 52.000 51,300 +14,625 0.54% 2,667,600
2008-05-15 2008-05-13 51.000 36,675 +1,500 0.39% 1,870,425
2008-05-02 2008-04-29 51.000 35,175 -6,500 0.37% 1,793,925
2008-04-28 2008-04-24 49.600 41,675 -1,000 0.44% 2,067,080
2008-04-24 2008-04-22 49.200 42,675 -1,000 0.45% 2,099,610
2008-04-01 2008-03-28 46.600 43,675 -3,000 0.46% 2,035,255
2008-03-20 2008-03-18 45.800 46,675 -2,000 0.49% 2,137,715
2008-03-17 2008-03-13 53.000 48,675 -1,400 0.51% 2,579,775
2008-03-13 2008-03-11 49.200 50,075 -1,500 0.53% 2,463,690
2008-03-12 2008-03-10 51.000 51,575 -2,500 0.54% 2,630,325
2008-03-10 2008-03-06 54.000 54,075 -1,800 0.57% 2,920,050
2008-03-07 2008-03-05 52.000 55,875 -500 0.59% 2,905,500
2008-03-06 2008-03-04 52.000 56,375 -3,000 0.59% 2,931,500
2008-03-03 2008-02-28 55.000 59,375 -1,500 0.62% 3,265,625
2008-02-29 2008-02-27 49.600 60,875 -1,000 0.64% 3,019,400
2008-02-27 2008-02-25 54.000 61,875 +950 0.65% 3,341,250
2008-02-26 2008-02-22 57.000 60,925 +200 0.64% 3,472,725
2008-02-25 2008-02-21 58.000 60,725 +6,850 0.64% 3,522,050
2008-02-22 2008-02-20 52.000 53,875 -1,000 0.57% 2,801,500
2008-02-21 2008-02-19 51.000 54,875 +500 0.58% 2,798,625
2008-02-20 2008-02-18 53.000 54,375 +500 0.57% 2,881,875
2008-02-12 2008-02-06 44.400 53,875 +1,000 0.57% 2,392,050
2008-01-31 2008-01-29 46.000 52,875 -1,000 0.56% 2,432,250
2008-01-24 2008-01-22 38.000 53,875 -1,050 0.57% 2,047,250
2008-01-23 2008-01-21 45.800 54,925 +1,000 0.58% 2,515,565
2008-01-18 2008-01-16 41.600 53,925 -1,950 0.57% 2,243,280
2008-01-16 2008-01-14 45.000 55,875 -400 0.59% 2,514,375
2008-01-14 2008-01-10 44.000 56,275 -1,250 0.59% 2,476,100
2008-01-11 2008-01-09 44.600 57,525 +1,000 0.61% 2,565,615
2008-01-10 2008-01-08 47.200 56,525 -500 0.59% 2,667,980
2008-01-08 2008-01-04 52.000 57,025 +1,000 0.60% 2,965,300
2008-01-04 2008-01-02 57.000 56,025 -500 0.59% 3,193,425
2008-01-03 2007-12-31 53.000 56,525 -1,000 0.59% 2,995,825
2008-01-02 2007-12-27 50.000 57,525 -1,000 0.61% 2,876,250
2007-12-28 2007-12-24 48.000 58,525 +1,350 0.65% 2,809,200
2007-12-21 2007-12-19 49.800 57,175 -2,350 0.63% 2,847,315
2007-12-19 2007-12-17 49.800 59,525 -300 0.66% 2,964,345
2007-12-14 2007-12-12 52.000 59,825 -600 0.66% 3,110,900
2007-12-05 2007-12-03 62.000 60,425 -1,500 0.67% 3,746,350
2007-12-03 2007-11-29 59.000 61,925 -500 0.68% 3,653,575
2007-11-30 2007-11-28 57.000 62,425 -250 0.69% 3,558,225
2007-11-29 2007-11-27 57.000 62,675 -500 0.69% 3,572,475
2007-11-28 2007-11-26 52.000 63,175 -600 0.70% 3,285,100
2007-11-21 2007-11-19 50.000 63,775 -750 0.70% 3,188,750
2007-11-14 2007-11-12 50.000 64,525 +50 0.71% 3,226,250
2007-11-13 2007-11-09 53.000 64,475 -1,475 0.71% 3,417,175
2007-11-09 2007-11-07 50.000 65,950 -150 0.73% 3,297,500
2007-11-08 2007-11-06 52.000 66,100 -700 0.73% 3,437,200
2007-11-07 2007-11-05 47.000 66,800 +2,500 0.74% 3,139,600
2007-11-06 2007-11-02 46.600 64,300 +1,200 0.71% 2,996,380
2007-11-05 2007-11-01 49.600 63,100 -1,350 0.70% 3,129,760
2007-11-02 2007-10-31 51.000 64,450 +3,900 0.71% 3,286,950
2007-11-01 2007-10-30 45.000 60,550 -2,200 0.67% 2,724,750
2007-10-31 2007-10-29 42.600 62,750 -1,500 0.69% 2,673,150
2007-10-30 2007-10-26 43.600 64,250 +200 0.71% 2,801,300
2007-10-29 2007-10-25 43.000 64,050 -750 0.71% 2,754,150
2007-10-26 2007-10-24 40.000 64,800 -700 0.72% 2,592,000
2007-10-25 2007-10-23 40.600 65,500 -1,300 0.72% 2,659,300
2007-10-24 2007-10-22 39.400 66,800 +100 0.74% 2,631,920
2007-10-23 2007-10-18 41.400 66,700 +150 0.74% 2,761,380
2007-10-22 2007-10-17 42.800 66,550 +5,650 0.74% 2,848,340
2007-10-18 2007-10-16 35.400 60,900 +200 0.67% 2,155,860
2007-10-12 2007-10-10 38.000 60,700 -6,000 0.67% 2,306,600
2007-10-10 2007-10-08 38.000 66,700 -2,925 0.74% 2,534,600
2007-10-09 2007-10-05 38.600 69,625 +200 0.77% 2,687,525
2007-10-08 2007-10-04 37.000 69,425 +50 0.77% 2,568,725
2007-10-05 2007-10-03 38.200 69,375 -1,450 0.77% 2,650,125
2007-10-04 2007-10-02 43.000 70,825 -2,700 0.78% 3,045,475
2007-10-02 2007-09-27 38.000 73,525 -400 0.81% 2,793,950
2007-09-28 2007-09-25 40.000 73,925 -325 0.82% 2,957,000
2007-09-27 2007-09-24 43.600 74,250 -300 0.82% 3,237,300
2007-09-24 2007-09-20 51.000 74,550 -1,000 0.82% 3,802,050
2007-09-19 2007-09-17 55.000 75,550 -3,350 0.83% 4,155,250
2007-09-14 2007-09-12 66.000 78,900 +500 0.87% 5,207,400
2007-09-13 2007-09-11 68.000 78,400 -7,875 0.87% 5,331,200
2007-09-12 2007-09-10 78.000 86,275 +250 0.95% 6,729,450
2007-09-10 2007-09-06 70.000 86,025 +70,650 0.95% 6,021,750
2007-09-05 2007-09-03 77.000 15,375 +200 0.68% 1,183,875
2007-09-04 2007-08-31 78.000 15,175 -600 0.67% 1,183,650
2007-09-03 2007-08-30 83.000 15,775 -1,200 0.70% 1,309,325
2007-08-31 2007-08-29 89.000 16,975 -6,575 0.75% 1,510,775
2007-08-30 2007-08-28 63.000 23,550 +450 1.04% 1,483,650
2007-08-29 2007-08-27 65.500 23,100 -71,300 1.02% 1,513,050
2007-08-28 2007-08-24 60.500 94,400 +3,700 1.04% 5,711,200
2007-08-27 2007-08-23 55.000 90,700 -1,000 1.00% 4,988,500
2007-08-24 2007-08-22 50.500 91,700 +100 1.01% 4,630,850
2007-08-21 2007-08-17 45.000 91,600 -100 1.01% 4,122,000
2007-08-20 2007-08-16 47.500 91,700 -200 1.01% 4,355,750
2007-08-16 2007-08-14 55.500 91,900 +3,700 1.01% 5,100,450
2007-08-15 2007-08-13 56.500 88,200 +600 0.97% 4,983,300
2007-08-14 2007-08-10 57.000 87,600 -1,400 0.97% 4,993,200
2007-08-13 2007-08-09 60.000 89,000 +4,900 0.98% 5,340,000
2007-08-10 2007-08-08 52.500 84,100 -2,400 0.93% 4,415,250
2007-08-09 2007-08-07 38.000 86,500 -15,300 0.96% 3,287,000
2007-08-08 2007-08-06 58.500 101,800 -800 1.12% 5,955,300
2007-08-07 2007-08-03 70.500 102,600 +900 1.13% 7,233,300
2007-08-06 2007-08-02 69.000 101,700 -15,600 1.12% 7,017,300
2007-08-03 2007-08-01 88.000 117,300 -4,500 1.30% 10,322,400
2007-08-02 2007-07-31 95.000 121,800 -7,300 1.35% 11,571,000
2007-08-01 2007-07-30 96.500 129,100 -800 1.43% 12,458,150
2007-07-31 2007-07-27 90.000 129,900 +4,300 1.43% 11,691,000
2007-07-30 2007-07-26 100.500 125,600 +2,100 1.39% 12,622,800
2007-07-27 2007-07-25 102.000 123,500 +7,000 1.36% 12,597,000
2007-07-26 2007-07-24 106.500 116,500 +1,600 1.29% 12,407,250
2007-07-25 2007-07-23 109.500 114,900 -2,100 1.27% 12,581,550
2007-07-24 2007-07-20 108.000 117,000 +2,400 1.29% 12,636,000
2007-07-23 2007-07-19 108.000 114,600 -1,000 1.27% 12,376,800
2007-07-20 2007-07-18 103.000 115,600 +7,700 1.28% 11,906,800
2007-07-19 2007-07-17 107.500 107,900 +5,300 1.19% 11,599,250
2007-07-18 2007-07-16 109.500 102,600 +6,700 1.13% 11,234,700
2007-07-17 2007-07-13 108.500 95,900 -300 1.06% 10,405,150
2007-07-16 2007-07-12 108.500 96,200 -11,400 1.06% 10,437,700
2007-07-13 2007-07-11 102.500 107,600 +3,600 1.19% 11,029,000
2007-07-12 2007-07-10 102.000 104,000 +3,600 1.15% 10,608,000
2007-07-11 2007-07-09 103.000 100,400 +1,500 1.11% 10,341,200
2007-07-10 2007-07-06 85.500 98,900 +4,500 1.09% 8,455,950
2007-07-09 2007-07-05 74.500 94,400 +5,200 1.04% 7,032,800
2007-07-06 2007-07-04 68.500 89,200 -400 0.99% 6,110,200
2007-07-04 2007-06-29 67.500 89,600 -1,300 0.99% 6,048,000
2007-07-03 2007-06-28 69.500 90,900 -1,000 1.00% 6,317,550
2007-06-29 2007-06-27 69.500 91,900 -8,500 1.01% 6,387,050
2007-06-28 2007-06-26 70.500 100,400 -2,000 1.11% 7,078,200
2007-06-27 2007-06-25 71.000 102,400 +4,300 1.13% 7,270,400
2007-06-26 2007-06-22 74.000 98,100 1.08% 7,259,400

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