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: STANDARD CHARTERED BANK (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 12.920 525,650 +0 0.18% 6,791,398
2025-10-13 2025-10-09 12.930 525,650 +0 0.18% 6,796,654
2025-10-10 2025-10-08 12.620 525,650 +0 0.18% 6,633,703
2025-10-09 2025-10-06 12.700 525,650 +1,000 0.18% 6,675,755
2025-10-08 2025-10-03 12.710 524,650 -500 0.18% 6,668,302
2025-10-06 2025-10-02 12.880 525,150 -5,000 0.18% 6,763,932
2025-10-02 2025-09-29 13.945 530,150 +21,752 0.18% 7,392,850
2025-08-21 2025-08-19 12.933 508,398 -9,681 0.18% 6,574,876
2025-07-15 2025-07-11 13.139 518,079 -968 0.19% 6,807,105
2025-06-23 2025-06-19 12.395 519,047 -9,681 0.19% 6,433,796
2025-06-19 2025-06-17 13.752 528,728 +21,961 0.19% 7,270,873
2025-06-06 2025-06-04 13.989 506,767 +2,784 0.19% 7,089,027
2025-05-21 2025-05-19 12.717 503,983 +7,423 0.19% 6,409,166
2025-05-16 2025-05-14 12.545 496,560 +928 0.18% 6,229,143
2025-05-15 2025-05-13 12.566 495,632 +27,836 0.18% 6,228,185
2025-04-29 2025-04-25 12.394 467,796 -6,495 0.17% 5,797,729
2025-04-25 2025-04-23 12.200 474,291 -36,188 0.18% 5,786,220
2025-04-22 2025-04-16 12.501 510,479 -927 0.19% 6,381,745
2025-04-17 2025-04-15 12.523 511,406 +20,413 0.19% 6,404,357
2025-04-15 2025-04-11 12.501 490,993 +1,856 0.18% 6,138,141
2025-04-09 2025-04-07 12.307 489,137 -928 0.18% 6,020,052
2025-03-20 2025-03-18 12.588 490,065 +2,784 0.18% 6,168,792
2025-02-25 2025-02-21 12.631 487,281 -2,784 0.18% 6,154,754
2025-02-11 2025-02-07 12.695 490,065 +5,567 0.18% 6,221,607
2025-01-27 2025-01-23 12.760 484,498 +4,640 0.18% 6,182,260
2025-01-24 2025-01-22 12.760 479,858 +4,639 0.18% 6,123,053
2024-10-14 2024-10-09 13.148 475,219 +3,480 0.18% 6,248,233
2024-10-07 2024-10-03 12.933 471,739 +1,856 0.18% 6,100,798
2024-10-04 2024-10-02 13.083 469,883 +1,855 0.17% 6,147,691
2024-10-03 2024-09-30 13.696 468,028 +928 0.17% 6,410,168
2024-10-02 2024-09-27 13.563 467,100 +12,074 0.17% 6,335,447
2024-09-10 2024-09-05 13.187 455,026 -9,039 0.17% 6,000,527
2024-08-26 2024-08-22 13.054 464,065 +904 0.18% 6,058,118
2024-08-21 2024-08-19 13.143 463,161 -9,039 0.18% 6,087,309
2024-08-07 2024-08-05 13.121 472,200 +18,078 0.18% 6,195,660
2024-08-02 2024-07-31 13.231 454,122 -9,943 0.17% 6,008,702
2024-07-30 2024-07-26 13.276 464,065 -9,943 0.18% 6,160,798
2024-07-29 2024-07-25 13.077 474,008 -9,039 0.18% 6,198,407
2024-07-24 2024-07-22 13.231 483,047 -10,847 0.18% 6,391,422
2024-07-15 2024-07-11 13.032 493,894 -9,039 0.19% 6,436,592
2024-06-20 2024-06-18 13.010 502,933 +904 0.19% 6,543,263
2024-06-19 2024-06-17 15.034 502,029 -904 0.19% 7,547,398
2024-06-18 2024-06-14 14.245 502,933 +23,284 0.19% 7,164,270
2024-06-17 2024-06-13 14.013 479,649 -12,931 0.19% 6,721,310
2024-06-13 2024-06-11 14.175 492,580 -6,034 0.20% 6,982,508
2024-06-11 2024-06-06 14.152 498,614 -4,311 0.20% 7,056,474
2024-05-31 2024-05-29 13.920 502,925 +862 0.20% 7,000,804
2024-05-30 2024-05-28 13.920 502,063 +23,276 0.20% 6,988,805
2024-05-23 2024-05-21 13.967 478,787 +9,483 0.19% 6,687,015
2024-05-22 2024-05-20 13.920 469,304 +6,034 0.19% 6,532,794
2024-05-21 2024-05-17 13.920 463,270 +3,448 0.19% 6,448,800
2024-05-03 2024-04-30 13.711 459,822 +1,724 0.18% 6,304,791
2024-04-25 2024-04-23 13.781 458,098 +8,621 0.18% 6,313,037
2024-04-23 2024-04-19 13.781 449,477 +3,448 0.18% 6,194,231
2024-04-22 2024-04-18 13.781 446,029 +1,724 0.18% 6,146,714
2024-04-19 2024-04-17 13.781 444,305 +3,448 0.18% 6,122,956
2024-04-18 2024-04-16 13.688 440,857 +3,449 0.18% 6,034,527
2024-04-12 2024-04-10 13.897 437,408 +8,620 0.17% 6,078,648
2024-04-03 2024-03-28 13.897 428,788 +3,449 0.17% 5,958,856
2024-03-26 2024-03-22 13.688 425,339 +1,724 0.17% 5,822,114
2024-03-11 2024-03-07 13.920 423,615 -2,587 0.17% 5,896,795
2024-03-01 2024-02-28 13.595 426,202 +1,725 0.17% 5,794,374
2024-01-29 2024-01-25 13.804 424,477 +2,586 0.17% 5,859,554
2023-12-07 2023-12-05 13.758 421,891 +862 0.17% 5,804,281
2023-12-06 2023-12-04 13.827 421,029 -25,862 0.17% 5,821,726
2023-12-05 2023-12-01 13.920 446,891 -4,310 0.18% 6,220,801
2023-11-02 2023-10-31 14.013 451,201 -862 0.18% 6,322,669
2023-11-01 2023-10-30 14.013 452,063 -1,724 0.18% 6,334,748
2023-10-25 2023-10-20 13.920 453,787 -8,621 0.18% 6,316,795
2023-10-24 2023-10-19 13.920 462,408 -6,034 0.18% 6,436,801
2023-10-17 2023-10-13 13.990 468,442 +862 0.19% 6,553,399
2023-10-13 2023-10-11 14.152 467,580 +2,586 0.19% 6,617,276
2023-10-10 2023-10-06 13.758 464,994 -1,724 0.19% 6,397,282
2023-10-05 2023-10-03 14.626 466,718 +13,739 0.19% 6,826,254
2023-09-20 2023-09-18 14.793 452,979 +1,677 0.19% 6,700,962
2023-09-18 2023-09-14 14.674 451,302 +838 0.19% 6,622,314
2023-09-15 2023-09-13 14.674 450,464 +838 0.18% 6,610,017
2023-09-14 2023-09-12 14.674 449,626 +1,677 0.18% 6,597,721
2023-09-13 2023-09-11 14.674 447,949 +3,352 0.18% 6,573,113
2023-09-12 2023-09-07 14.531 444,597 +1,677 0.18% 6,460,278
2023-09-07 2023-09-05 14.531 442,920 +838 0.18% 6,435,910
2023-09-05 2023-08-31 14.554 442,082 +5,029 0.18% 6,434,282
2023-09-04 2023-08-30 14.554 437,053 +839 0.18% 6,361,087
2023-08-29 2023-08-25 14.435 436,214 +13,411 0.18% 6,296,836
2023-08-28 2023-08-24 14.554 422,803 +839 0.17% 6,153,685
2023-08-15 2023-08-11 15.747 421,964 +1,676 0.17% 6,644,874
2023-08-03 2023-08-01 15.628 420,288 +9,221 0.17% 6,568,341
2023-07-24 2023-07-20 15.032 411,067 -8,383 0.17% 6,179,034
2023-06-16 2023-06-14 16.292 419,450 +24,463 0.17% 6,833,692
2023-06-02 2023-05-31 16.216 394,987 +22,891 0.17% 6,405,116
2023-06-01 2023-05-30 15.963 372,096 +789 0.16% 5,939,635
2023-05-29 2023-05-24 16.343 371,307 +789 0.16% 6,068,161
2023-05-25 2023-05-23 16.697 370,518 -6,314 0.16% 6,186,698
2023-05-17 2023-05-15 16.697 376,832 +789 0.16% 6,292,126
2023-05-16 2023-05-12 16.596 376,043 +4,736 0.16% 6,240,840
2023-05-12 2023-05-10 16.723 371,307 +1,579 0.16% 6,209,281
2023-05-11 2023-05-09 16.697 369,728 -7,894 0.16% 6,173,507
2023-05-02 2023-04-27 16.875 377,622 +1,579 0.16% 6,372,293
2023-04-28 2023-04-26 16.849 376,043 +3,157 0.16% 6,336,120
2023-04-21 2023-04-19 16.723 372,886 -789 0.16% 6,235,686
2023-04-04 2023-03-31 17.128 373,675 -2,368 0.16% 6,400,368
2023-03-21 2023-03-17 17.711 376,043 -3,157 0.16% 6,660,072
2023-03-07 2023-03-03 18.116 379,200 +3,946 0.17% 6,869,713
2023-03-06 2023-03-02 18.015 375,254 +6,315 0.16% 6,760,194
2023-02-07 2023-02-03 19.738 368,939 +10,262 0.16% 7,282,093
2023-01-09 2023-01-05 19.130 358,677 -790 0.16% 6,861,431
2022-11-29 2022-11-25 16.191 359,467 -3,947 0.16% 5,820,015
2022-11-28 2022-11-24 16.089 363,414 +790 0.16% 5,847,088
2022-11-25 2022-11-23 16.216 362,624 -1,579 0.16% 5,880,317
2022-11-21 2022-11-17 16.317 364,203 -789 0.16% 5,942,834
2022-11-17 2022-11-15 16.469 364,992 -3,158 0.16% 6,011,196
2022-10-13 2022-10-11 17.610 368,150 -4,736 0.16% 6,482,967
2022-09-23 2022-09-21 18.142 372,886 +790 0.16% 6,764,774
2022-09-16 2022-09-14 19.003 372,096 -790 0.16% 7,070,994
2022-09-15 2022-09-13 19.028 372,886 +3,947 0.16% 7,095,455
2022-09-08 2022-09-06 19.282 368,939 +789 0.16% 7,113,829
2022-08-03 2022-08-01 21.410 368,150 -789 0.16% 7,882,169
2022-08-01 2022-07-28 21.461 368,939 -789 0.16% 7,917,757
2022-07-22 2022-07-20 21.030 369,728 +789 0.16% 7,775,434
2022-07-07 2022-07-05 20.853 368,939 -3,947 0.16% 7,693,405
2022-06-08 2022-06-06 22.136 372,886 +10,090 0.16% 8,254,155
2022-06-01 2022-05-30 22.006 362,796 +4,608 0.16% 7,983,564
2022-05-30 2022-05-26 21.980 358,188 +6,144 0.16% 7,872,834
2022-05-26 2022-05-24 22.266 352,044 +768 0.16% 7,838,640
2022-05-25 2022-05-23 22.266 351,276 +768 0.16% 7,821,539
2022-04-28 2022-04-26 22.657 350,508 -1,536 0.16% 7,941,359
2022-04-14 2022-04-12 22.631 352,044 +2,304 0.16% 7,966,992
2022-03-30 2022-03-28 23.178 349,740 -768 0.16% 8,106,118
2022-03-28 2022-03-24 22.787 350,508 +1,536 0.16% 7,986,999
2022-03-23 2022-03-21 22.969 348,972 +1,536 0.16% 8,015,614
2022-03-17 2022-03-15 22.162 347,436 -8,448 0.16% 7,699,846
2022-03-02 2022-02-28 24.089 355,884 -1,536 0.16% 8,572,901
2022-02-17 2022-02-15 24.323 357,420 +2,304 0.16% 8,693,674
2022-01-21 2022-01-19 23.125 355,116 +2,304 0.16% 8,212,225
2022-01-17 2022-01-13 22.969 352,812 -3,072 0.16% 8,103,816
2021-12-29 2021-12-24 22.839 355,884 +1,536 0.16% 8,128,037
2021-12-08 2021-12-06 23.047 354,348 -1,536 0.16% 8,166,781
2021-11-02 2021-10-29 23.308 355,884 -2,304 0.16% 8,294,861
2021-10-25 2021-10-21 24.063 358,188 -1,536 0.16% 8,619,075
2021-10-22 2021-10-20 23.829 359,724 +2,304 0.16% 8,571,723
2021-10-18 2021-10-12 23.829 357,420 -2,304 0.16% 8,516,822
2021-10-08 2021-10-06 23.646 359,724 +6,912 0.16% 8,506,147
2021-10-07 2021-10-05 22.943 352,812 +4,608 0.16% 8,094,628
2021-10-05 2021-09-30 24.100 348,204 +6,548 0.16% 8,391,547
2021-09-23 2021-09-20 23.489 341,656 -1,507 0.16% 8,025,180
2021-09-20 2021-09-16 23.648 343,163 -17,332 0.16% 8,115,226
2021-09-17 2021-09-15 23.648 360,495 -12,810 0.16% 8,525,098
2021-09-16 2021-09-14 23.754 373,305 +1,507 0.17% 8,867,665
2021-09-15 2021-09-13 23.887 371,798 +4,522 0.17% 8,881,207
2021-09-13 2021-09-09 23.887 367,276 +1,507 0.17% 8,773,189
2021-09-07 2021-09-03 24.365 365,769 +2,260 0.17% 8,911,935
2021-08-10 2021-08-06 23.436 363,509 +20,346 0.17% 8,519,190
2021-08-04 2021-08-02 23.091 343,163 +3,768 0.16% 7,923,958
2021-07-27 2021-07-23 23.436 339,395 -1,507 0.15% 7,954,055
2021-07-26 2021-07-22 23.171 340,902 -3,768 0.16% 7,898,893
2021-07-23 2021-07-21 23.171 344,670 -9,796 0.16% 7,986,200
2021-07-22 2021-07-20 23.224 354,466 -4,521 0.16% 8,231,995
2021-07-21 2021-07-19 23.250 358,987 +753 0.16% 8,346,517
2021-07-20 2021-07-16 23.356 358,234 +7,535 0.16% 8,367,041
2021-07-15 2021-07-13 23.064 350,699 +7,536 0.16% 8,088,663
2021-06-09 2021-06-07 25.655 343,163 +13,355 0.16% 8,803,971
2021-06-02 2021-05-31 25.352 329,808 +725 0.16% 8,361,155
2021-06-01 2021-05-28 24.716 329,083 +724 0.16% 8,133,752
2021-05-28 2021-05-26 24.385 328,359 +724 0.16% 8,007,041
2021-05-18 2021-05-14 24.413 327,635 -724 0.16% 7,998,434
2021-05-14 2021-05-12 24.302 328,359 -2,173 0.16% 7,979,837
2021-05-12 2021-05-10 24.689 330,532 -9,415 0.16% 8,160,438
2021-05-11 2021-05-07 24.164 339,947 -724 0.16% 8,214,510
2021-05-06 2021-05-04 24.164 340,671 -23,175 0.16% 8,232,005
2021-05-05 2021-05-03 24.164 363,846 -2,897 0.17% 8,792,008
2021-04-21 2021-04-19 23.971 366,743 +11,588 0.17% 8,791,115
2021-04-20 2021-04-16 24.136 355,155 +7,966 0.17% 8,572,190
2021-04-19 2021-04-15 23.777 347,189 +3,621 0.16% 8,255,275
2021-04-16 2021-04-14 23.971 343,568 +5,070 0.16% 8,235,592
2021-04-08 2021-04-01 24.136 338,498 -724 0.16% 8,170,149
2021-03-12 2021-03-10 23.308 339,222 +724 0.16% 7,906,584
2021-03-11 2021-03-09 23.336 338,498 +724 0.16% 7,899,057
2021-03-10 2021-03-08 23.059 337,774 +2,173 0.16% 7,788,882
2021-03-09 2021-03-05 23.198 335,601 +1,448 0.16% 7,785,114
2021-03-01 2021-02-25 24.302 334,153 +1,449 0.16% 8,120,644
2021-02-26 2021-02-24 24.081 332,704 +724 0.16% 8,011,926
2021-02-25 2021-02-23 24.081 331,980 +4,345 0.16% 7,994,491
2021-01-22 2021-01-20 23.750 327,635 -724 0.15% 7,781,282
2021-01-21 2021-01-19 23.750 328,359 +724 0.16% 7,798,477
2021-01-20 2021-01-18 23.695 327,635 -10,863 0.15% 7,763,186
2020-12-28 2020-12-22 23.474 338,498 -13,760 0.16% 7,945,797
2020-12-10 2020-12-08 23.474 352,258 -7,967 0.17% 8,268,795
2020-12-04 2020-12-02 23.888 360,225 +7,243 0.17% 8,605,030
2020-12-03 2020-12-01 23.474 352,982 -725 0.17% 8,285,790
2020-11-24 2020-11-20 23.833 353,707 +1,449 0.17% 8,429,792
2020-11-20 2020-11-18 23.860 352,258 +1,448 0.17% 8,404,987
2020-10-08 2020-10-06 23.750 350,810 +5,070 0.17% 8,331,685
2020-10-06 2020-09-30 23.710 345,740 +3,676 0.16% 8,197,480
2020-09-24 2020-09-22 23.960 342,064 +719 0.16% 8,195,894
2020-09-22 2020-09-18 24.266 341,345 +3,598 0.16% 8,283,035
2020-09-17 2020-09-15 24.460 337,747 +10,073 0.16% 8,261,442
2020-09-16 2020-09-14 24.127 327,674 -719 0.16% 7,905,756
2020-09-11 2020-09-09 24.294 328,393 +7,195 0.16% 7,977,871
2020-09-02 2020-08-31 24.210 321,198 -2,158 0.15% 7,776,294
2020-08-31 2020-08-27 24.488 323,356 -720 0.15% 7,918,420
2020-08-18 2020-08-14 24.321 324,076 -1,439 0.15% 7,882,003
2020-08-07 2020-08-05 24.488 325,515 +720 0.15% 7,971,290
2020-07-27 2020-07-23 24.599 324,795 -720 0.15% 7,989,770
2020-07-23 2020-07-21 24.738 325,515 -719 0.15% 8,052,722
2020-07-20 2020-07-16 25.016 326,234 -12,232 0.16% 8,161,189
2020-07-17 2020-07-15 25.155 338,466 +12,232 0.16% 8,514,229
2020-07-10 2020-07-08 25.155 326,234 -4,318 0.16% 8,206,529
2020-07-08 2020-07-06 25.016 330,552 -8,634 0.16% 8,269,209
2020-07-07 2020-07-03 25.016 339,186 -6,476 0.16% 8,485,201
2020-06-30 2020-06-26 24.572 345,662 +720 0.16% 8,493,479
2020-06-29 2020-06-24 24.460 344,942 +4,317 0.16% 8,437,435
2020-06-17 2020-06-15 25.128 340,625 -720 0.16% 8,559,071
2020-06-11 2020-06-09 27.869 341,345 +720 0.16% 9,512,945
2020-06-10 2020-06-08 27.610 340,625 +11,424 0.16% 9,404,711
2020-06-03 2020-06-01 26.719 329,201 +15,299 0.16% 8,795,784
2020-06-01 2020-05-28 26.488 313,902 +696 0.15% 8,314,792
2020-05-27 2020-05-25 26.747 313,206 -696 0.15% 8,377,428
2020-05-18 2020-05-14 27.553 313,902 -21,557 0.15% 8,648,828
2020-05-15 2020-05-13 27.783 335,459 -4,868 0.17% 9,319,965
2020-05-08 2020-05-06 27.668 340,327 +26,425 0.17% 9,416,059
2020-04-24 2020-04-22 27.524 313,902 -11,126 0.15% 8,639,800
2020-04-22 2020-04-20 27.466 325,028 -13,908 0.16% 8,927,335
2020-04-21 2020-04-17 27.610 338,936 +3,477 0.17% 9,358,077
2020-04-20 2020-04-16 27.553 335,459 -3,477 0.17% 9,242,781
2020-04-17 2020-04-15 27.466 338,936 +695 0.17% 9,309,337
2020-04-16 2020-04-14 27.610 338,241 -15,298 0.17% 9,338,888
2020-04-15 2020-04-09 27.610 353,539 -696 0.17% 9,761,268
2020-04-08 2020-04-06 27.725 354,235 +11,822 0.17% 9,821,237
2020-04-06 2020-04-02 27.754 342,413 +9,040 0.17% 9,503,318
2020-03-27 2020-03-25 28.415 333,373 +82,057 0.16% 9,472,946
2020-03-19 2020-03-17 29.623 251,316 -1,391 0.12% 7,444,834
2020-03-18 2020-03-16 30.199 252,707 -20,862 0.12% 7,631,401
2020-03-02 2020-02-27 31.565 273,569 +7,649 0.13% 8,635,134
2020-02-25 2020-02-21 30.774 265,920 +1,391 0.13% 8,183,375
2020-02-13 2020-02-11 30.774 264,529 +2,086 0.13% 8,140,569
2020-02-11 2020-02-07 30.918 262,443 +5,564 0.13% 8,114,115
2020-02-10 2020-02-06 30.271 256,879 -141,071 0.13% 7,775,859
2020-01-20 2020-01-16 31.637 397,950 -50,763 0.20% 12,589,801
2020-01-15 2020-01-13 31.133 448,713 -1,391 0.22% 13,969,930
2020-01-10 2020-01-08 31.924 450,104 +13,908 0.22% 14,369,231
2020-01-06 2020-01-02 31.349 436,196 -1,391 0.21% 13,674,324
2019-12-30 2019-12-24 31.061 437,587 +8,345 0.22% 13,592,078
2019-12-20 2019-12-18 31.637 429,242 -1,391 0.21% 13,579,775
2019-12-11 2019-12-09 31.924 430,633 +2,781 0.21% 13,747,634
2019-11-18 2019-11-14 32.284 427,852 -1,390 0.21% 13,812,669
2019-11-06 2019-11-04 32.859 429,242 +695 0.21% 14,104,448
2019-10-03 2019-09-30 32.919 428,547 +7,336 0.21% 14,107,397
2019-09-09 2019-09-05 33.797 421,211 +683 0.21% 14,235,660
2019-09-05 2019-09-03 32.919 420,528 -27,340 0.21% 13,843,419
2019-08-19 2019-08-15 33.651 447,868 +684 0.22% 15,071,060
2019-08-07 2019-08-05 34.529 447,184 -1,367 0.22% 15,440,600
2019-07-25 2019-07-23 35.918 448,551 -3,418 0.22% 16,111,250
2019-07-23 2019-07-19 35.992 451,969 -1,367 0.23% 16,267,083
2019-07-18 2019-07-16 36.357 453,336 +8,269 0.23% 16,482,099
2019-07-05 2019-07-03 36.431 445,067 +683 0.22% 16,214,018
2019-07-03 2019-06-28 36.869 444,384 +6,147 0.22% 16,384,186
2019-07-02 2019-06-27 36.869 438,237 +11,558 0.22% 16,157,550
2019-06-25 2019-06-21 36.723 426,679 -17,660 0.21% 15,668,987
2019-06-21 2019-06-19 36.284 444,339 +17,660 0.22% 16,122,487
2019-06-19 2019-06-17 35.992 426,679 +1,367 0.21% 15,356,855
2019-06-17 2019-06-13 36.796 425,312 -26,657 0.21% 15,649,899
2019-06-10 2019-06-05 39.030 451,969 +7,232 0.23% 17,640,414
2019-06-04 2019-05-31 39.104 444,737 +4,035 0.23% 17,391,211
2019-05-14 2019-05-09 39.922 440,702 -2,017 0.22% 17,593,819
2019-04-25 2019-04-23 40.145 442,719 -6,726 0.22% 17,773,082
2019-04-15 2019-04-11 40.889 449,445 -1,345 0.23% 18,377,231
2019-03-27 2019-03-25 40.889 450,790 +672 0.23% 18,432,226
2019-03-26 2019-03-22 41.037 450,118 +2,018 0.23% 18,471,675
2019-03-14 2019-03-12 41.335 448,100 -4,708 0.23% 18,522,114
2019-03-04 2019-02-28 41.112 452,808 +673 0.23% 18,615,729
2019-02-18 2019-02-14 41.186 452,135 -1,345 0.23% 18,621,674
2019-02-14 2019-02-12 40.889 453,480 -673 0.23% 18,542,217
2019-02-13 2019-02-11 40.294 454,153 -2,690 0.23% 18,299,629
2019-02-11 2019-02-04 38.956 456,843 -673 0.23% 17,796,684
2019-02-08 2019-01-31 38.658 457,516 -1,345 0.23% 17,686,848
2019-02-01 2019-01-30 38.212 458,861 -1,345 0.23% 17,534,165
2019-01-25 2019-01-23 38.287 460,206 -6,726 0.23% 17,619,774
2019-01-18 2019-01-16 38.510 466,932 -6,053 0.24% 17,981,430
2019-01-04 2019-01-02 37.172 472,985 +1,346 0.24% 17,581,592
2019-01-03 2018-12-31 37.543 471,639 -4,708 0.24% 17,706,875
2019-01-02 2018-12-27 37.543 476,347 -6,053 0.24% 17,883,628
2018-12-28 2018-12-24 37.395 482,400 -24,885 0.24% 18,039,152
2018-12-27 2018-12-20 38.361 507,285 -2,690 0.26% 19,459,987
2018-12-21 2018-12-19 38.584 509,975 -673 0.26% 19,676,918
2018-12-20 2018-12-18 38.584 510,648 -8,743 0.26% 19,702,885
2018-12-19 2018-12-17 38.584 519,391 -673 0.26% 20,040,225
2018-12-17 2018-12-13 38.658 520,064 +18,832 0.26% 20,104,856
2018-12-14 2018-12-12 38.658 501,232 -6,053 0.25% 19,376,840
2018-12-04 2018-11-30 38.584 507,285 +3,363 0.26% 19,573,126
2018-11-29 2018-11-27 38.510 503,922 +29,592 0.26% 19,405,905
2018-11-26 2018-11-22 38.510 474,330 +673 0.24% 18,266,325
2018-11-07 2018-11-05 38.807 473,657 +1,345 0.24% 18,381,260
2018-11-06 2018-11-02 38.807 472,312 +1,345 0.24% 18,329,065
2018-10-22 2018-10-18 39.699 470,967 +3,363 0.24% 18,697,027
2018-10-18 2018-10-15 39.699 467,604 +2,018 0.24% 18,563,519
2018-10-04 2018-10-02 41.982 465,586 +4,706 0.24% 19,546,314
2018-09-21 2018-09-19 40.555 460,880 -13,981 0.24% 18,691,096
2018-09-20 2018-09-18 40.405 474,861 -666 0.24% 19,186,772
2018-09-14 2018-09-12 41.607 475,527 -7,323 0.24% 19,785,093
2018-09-07 2018-09-05 42.808 482,850 +666 0.25% 20,669,988
2018-09-05 2018-09-03 43.409 482,184 +1,331 0.25% 20,931,183
2018-09-03 2018-08-30 43.559 480,853 -1,331 0.25% 20,945,632
2018-08-29 2018-08-27 43.559 482,184 +665 0.25% 21,003,609
2018-07-20 2018-07-18 43.860 481,519 -1,331 0.25% 21,119,295
2018-07-05 2018-07-03 42.959 482,850 +666 0.25% 20,742,515
2018-07-03 2018-06-28 43.710 482,184 -19,307 0.25% 21,076,035
2018-06-08 2018-06-06 46.847 501,491 +11,071 0.26% 23,493,183
2018-06-04 2018-05-31 46.309 490,420 -1,953 0.26% 22,710,902
2018-05-18 2018-05-16 46.155 492,373 -651 0.26% 22,725,717
2018-05-16 2018-05-14 45.925 493,024 +651 0.26% 22,642,175
2018-05-15 2018-05-11 45.618 492,373 -651 0.26% 22,461,025
2018-05-09 2018-05-07 45.080 493,024 -130,212 0.26% 22,225,680
2018-04-26 2018-04-24 45.004 623,236 -1,302 0.33% 28,047,815
2018-04-11 2018-04-09 44.773 624,538 +130,212 0.33% 27,962,520
2018-04-09 2018-04-04 44.696 494,326 +651 0.26% 22,094,559
2018-04-04 2018-03-29 44.696 493,675 +1,953 0.26% 22,065,461
2018-03-23 2018-03-21 44.543 491,722 -651 0.26% 21,902,643
2018-03-15 2018-03-13 44.543 492,373 -651 0.26% 21,931,640
2018-03-14 2018-03-12 44.543 493,024 +13,021 0.26% 21,960,638
2018-03-12 2018-03-08 44.850 480,003 +652 0.25% 21,528,099
2018-03-02 2018-02-28 44.236 479,351 +651 0.25% 21,204,352
2018-02-12 2018-02-08 43.621 478,700 +976 0.25% 20,881,450
2018-02-08 2018-02-06 43.468 477,724 -1,953 0.25% 20,765,499
2018-01-23 2018-01-19 44.159 479,677 +651 0.25% 21,181,935
2018-01-12 2018-01-10 43.314 479,026 +651 0.25% 20,748,518
2018-01-10 2018-01-08 43.160 478,375 -651 0.25% 20,646,844
2017-12-29 2017-12-27 42.239 479,026 +2,604 0.25% 20,233,484
2017-12-19 2017-12-15 42.239 476,422 -1,953 0.25% 20,123,494
2017-12-15 2017-12-13 42.853 478,375 +1,302 0.25% 20,499,892
2017-12-11 2017-12-07 42.316 477,073 -1,953 0.25% 20,187,630
2017-12-08 2017-12-06 42.085 479,026 -7,813 0.25% 20,159,907
2017-11-03 2017-11-01 42.162 486,839 +7,813 0.25% 20,526,107
2017-11-02 2017-10-31 42.392 479,026 -1,266 0.25% 20,307,060
2017-11-01 2017-10-30 42.623 480,292 -1,302 0.25% 20,471,385
2017-10-31 2017-10-27 42.930 481,594 +1,302 0.25% 20,674,821
2017-10-30 2017-10-26 42.623 480,292 +2,605 0.25% 20,471,385
2017-10-27 2017-10-25 42.546 477,687 -1,954 0.25% 20,323,667
2017-10-24 2017-10-20 42.623 479,641 +1,303 0.25% 20,443,638
2017-10-20 2017-10-18 43.391 478,338 +13,672 0.25% 20,755,453
2017-10-19 2017-10-17 43.391 464,666 +1,953 0.24% 20,162,215
2017-10-17 2017-10-13 43.698 462,713 +1,953 0.24% 20,219,614
2017-10-16 2017-10-12 43.698 460,760 +1,953 0.24% 20,134,272
2017-10-11 2017-10-09 43.391 458,807 +1,302 0.24% 19,907,988
2017-10-09 2017-10-04 48.623 457,505 -651 0.24% 22,245,291
2017-10-06 2017-10-03 48.219 458,156 +26,861 0.24% 22,091,920
2017-09-25 2017-09-21 45.715 431,295 -2,476 0.24% 19,716,808
2017-09-22 2017-09-20 46.038 433,771 -619 0.24% 19,970,141
2017-09-20 2017-09-18 45.392 434,390 -6,191 0.24% 19,717,956
2017-09-19 2017-09-15 45.231 440,581 -5,571 0.24% 19,927,809
2017-09-14 2017-09-12 45.796 446,152 -1,238 0.25% 20,432,037
2017-09-13 2017-09-11 45.796 447,390 +8,047 0.25% 20,488,732
2017-09-11 2017-09-07 45.069 439,343 -619 0.24% 19,800,842
2017-09-07 2017-09-05 44.746 439,962 -3,095 0.24% 19,686,599
2017-09-06 2017-09-04 44.827 443,057 +1,238 0.24% 19,860,873
2017-09-01 2017-08-30 45.069 441,819 -619 0.24% 19,912,434
2017-08-31 2017-08-29 44.746 442,438 +5,572 0.24% 19,797,390
2017-08-30 2017-08-28 43.858 436,866 -619 0.24% 19,159,926
2017-08-29 2017-08-25 42.808 437,485 -1,858 0.24% 18,727,715
2017-08-24 2017-08-21 43.454 439,343 +3,715 0.24% 19,091,135
2017-08-21 2017-08-17 43.292 435,628 +3,095 0.24% 18,859,333
2017-08-14 2017-08-10 42.888 432,533 +619 0.24% 18,550,667
2017-08-09 2017-08-07 43.615 431,914 -1,238 0.24% 18,838,087
2017-08-07 2017-08-03 43.292 433,152 -619 0.24% 18,752,141
2017-08-04 2017-08-02 43.696 433,771 -619 0.24% 18,954,116
2017-08-02 2017-07-31 42.565 434,390 +1,857 0.24% 18,489,969
2017-07-20 2017-07-18 41.354 432,533 +6,190 0.24% 17,886,895
2017-07-18 2017-07-14 41.596 426,343 +1,238 0.23% 17,734,221
2017-07-06 2017-07-04 40.869 425,105 +620 0.23% 17,373,707
2017-06-26 2017-06-22 42.485 424,485 -1,858 0.23% 18,034,074
2017-06-23 2017-06-21 42.565 426,343 +619 0.23% 18,147,446
2017-06-22 2017-06-20 42.565 425,724 +619 0.23% 18,121,098
2017-06-21 2017-06-19 42.565 425,105 +1,858 0.23% 18,094,750
2017-06-13 2017-06-09 43.131 423,247 +619 0.23% 18,254,961
2017-06-12 2017-06-08 45.024 422,628 +1,857 0.23% 19,028,209
2017-06-09 2017-06-07 45.271 420,771 +8,631 0.23% 19,048,691
2017-05-25 2017-05-23 44.364 412,140 +1,213 0.23% 18,284,119
2017-05-24 2017-05-22 43.869 410,927 -2,426 0.23% 18,026,994
2017-05-16 2017-05-12 43.869 413,353 +2,426 0.23% 18,133,420
2017-05-05 2017-05-02 43.127 410,927 +21,222 0.23% 17,722,026
2017-04-10 2017-04-06 42.715 389,705 +606 0.22% 16,646,109
2017-03-29 2017-03-27 42.467 389,099 -606 0.22% 16,523,968
2017-03-23 2017-03-21 42.385 389,705 -3,032 0.22% 16,517,568
2017-03-22 2017-03-20 42.385 392,737 -606 0.22% 16,646,078
2017-03-17 2017-03-15 42.220 393,343 -1,819 0.22% 16,606,893
2017-03-15 2017-03-13 42.055 395,162 -1,819 0.22% 16,618,520
2017-03-06 2017-03-02 42.055 396,981 +4,851 0.22% 16,695,018
2017-03-02 2017-02-28 41.643 392,130 -607 0.22% 16,329,333
2017-02-24 2017-02-22 41.230 392,737 -1,212 0.22% 16,192,683
2017-02-22 2017-02-20 41.065 393,949 -607 0.22% 16,177,684
2017-02-21 2017-02-17 41.065 394,556 -606 0.22% 16,202,611
2017-02-20 2017-02-16 41.065 395,162 -1,213 0.22% 16,227,496
2017-02-01 2017-01-25 40.241 396,375 -606 0.22% 15,950,455
2017-01-24 2017-01-20 40.323 396,981 -607 0.22% 16,007,576
2017-01-16 2017-01-12 39.829 397,588 -1,212 0.22% 15,835,340
2017-01-13 2017-01-11 39.829 398,800 -2,426 0.22% 15,883,612
2017-01-12 2017-01-10 39.746 401,226 -1,212 0.22% 15,947,151
2017-01-11 2017-01-09 39.664 402,438 +606 0.23% 15,962,138
2017-01-10 2017-01-06 39.416 401,832 -1,213 0.22% 15,838,696
2016-12-29 2016-12-23 39.416 403,045 +607 0.23% 15,886,508
2016-12-28 2016-12-22 39.086 402,438 -607 0.23% 15,729,841
2016-12-23 2016-12-21 39.086 403,045 +607 0.23% 15,753,566
2016-12-21 2016-12-19 39.581 402,438 -1,213 0.23% 15,928,953
2016-12-09 2016-12-07 39.169 403,651 -1,213 0.23% 15,810,538
2016-12-08 2016-12-06 38.757 404,864 +607 0.23% 15,691,123
2016-12-05 2016-12-01 38.427 404,257 +606 0.23% 15,534,256
2016-11-30 2016-11-28 38.921 403,651 +1,819 0.23% 15,710,682
2016-11-16 2016-11-14 39.086 401,832 +1,213 0.22% 15,706,154
2016-11-15 2016-11-11 39.416 400,619 +6,063 0.22% 15,790,884
2016-11-14 2016-11-10 39.416 394,556 -1,213 0.22% 15,551,903
2016-11-11 2016-11-09 39.004 395,769 +607 0.22% 15,436,538
2016-11-07 2016-11-03 39.746 395,162 -607 0.22% 15,706,131
2016-10-28 2016-10-26 39.416 395,769 -606 0.22% 15,599,715
2016-10-24 2016-10-19 39.499 396,375 -3,032 0.22% 15,656,287
2016-10-17 2016-10-13 39.251 399,407 +607 0.22% 15,677,241
2016-10-11 2016-10-06 40.158 398,800 -1,819 0.22% 16,015,154
2016-10-07 2016-10-05 39.829 400,619 -607 0.22% 15,956,060
2016-10-04 2016-09-30 39.997 401,226 +4,171 0.22% 16,047,797
2016-09-30 2016-09-28 39.914 397,055 -600 0.22% 15,847,885
2016-09-29 2016-09-27 39.914 397,655 +1,200 0.22% 15,871,833
2016-09-19 2016-09-14 39.164 396,455 +6,001 0.22% 15,526,618
2016-09-14 2016-09-12 39.247 390,454 +600 0.22% 15,324,133
2016-09-13 2016-09-09 39.997 389,854 +600 0.22% 15,592,953
2016-09-12 2016-09-08 39.247 389,254 -3,601 0.22% 15,277,036
2016-09-08 2016-09-06 38.997 392,855 -5,400 0.22% 15,320,159
2016-08-30 2016-08-26 39.330 398,255 -2,400 0.23% 15,663,484
2016-08-29 2016-08-25 38.914 400,655 -600 0.23% 15,590,950
2016-08-25 2016-08-23 38.664 401,255 +600 0.23% 15,513,992
2016-08-18 2016-08-16 38.664 400,655 +600 0.23% 15,490,794
2016-08-10 2016-08-08 38.997 400,055 -600 0.23% 15,600,937
2016-08-04 2016-08-01 38.247 400,655 +600 0.23% 15,323,867
2016-07-28 2016-07-26 38.164 400,055 +1,800 0.23% 15,267,584
2016-07-27 2016-07-25 37.914 398,255 +600 0.23% 15,099,333
2016-07-26 2016-07-22 37.914 397,655 +600 0.22% 15,076,585
2016-07-22 2016-07-20 37.997 397,055 +1,800 0.22% 15,086,922
2016-07-20 2016-07-18 37.914 395,255 +1,200 0.22% 14,985,592
2016-07-18 2016-07-14 37.664 394,055 -1,200 0.22% 14,841,589
2016-07-15 2016-07-13 37.830 395,255 -3,000 0.22% 14,952,656
2016-07-11 2016-07-07 38.330 398,255 +600 0.23% 15,265,260
2016-07-05 2016-06-30 37.330 397,655 -600 0.22% 14,844,637
2016-06-30 2016-06-28 36.331 398,255 +600 0.23% 14,468,811
2016-06-29 2016-06-27 36.331 397,655 -1,200 0.22% 14,447,013
2016-06-28 2016-06-24 36.497 398,855 +600 0.23% 14,557,080
2016-06-23 2016-06-21 36.414 398,255 +1,200 0.23% 14,501,997
2016-06-21 2016-06-17 37.080 397,055 +600 0.22% 14,722,983
2016-06-20 2016-06-16 37.580 396,455 +3,000 0.22% 14,898,947
2016-06-15 2016-06-13 37.497 393,455 -600 0.22% 14,753,420
2016-06-14 2016-06-10 37.497 394,055 +600 0.22% 14,775,918
2016-06-13 2016-06-08 37.497 393,455 +600 0.22% 14,753,420
2016-06-10 2016-06-07 39.182 392,855 +600 0.22% 15,392,904
2016-06-08 2016-06-06 39.097 392,255 +8,528 0.22% 15,335,983
2016-06-07 2016-06-03 39.097 383,727 +587 0.22% 15,002,564
2016-06-02 2016-05-31 39.097 383,140 -1,174 0.22% 14,979,614
2016-05-27 2016-05-25 39.012 384,314 +587 0.22% 14,992,779
2016-05-17 2016-05-13 38.841 383,727 +587 0.22% 14,904,508
2016-05-11 2016-05-09 39.182 383,140 +587 0.22% 15,012,249
2016-05-05 2016-05-03 39.012 382,553 -2,935 0.22% 14,924,079
2016-04-27 2016-04-25 38.416 385,488 -522 0.22% 14,808,731
2016-04-21 2016-04-19 38.160 386,010 -1,761 0.22% 14,730,145
2016-04-20 2016-04-18 37.904 387,771 +2,935 0.22% 14,698,255
2016-04-19 2016-04-15 38.330 384,836 -4,696 0.22% 14,750,904
2016-04-06 2016-04-01 38.245 389,532 +587 0.22% 14,897,724
2016-04-05 2016-03-31 38.416 388,945 -5,283 0.22% 14,941,534
2016-03-31 2016-03-29 39.438 394,228 -587 0.23% 15,547,440
2016-03-29 2016-03-23 39.523 394,815 +587 0.23% 15,604,220
2016-03-24 2016-03-22 39.778 394,228 -1,761 0.23% 15,681,760
2016-03-23 2016-03-21 39.864 395,989 -587 0.23% 15,785,539
2016-03-22 2016-03-18 39.864 396,576 -587 0.23% 15,808,939
2016-03-21 2016-03-17 39.864 397,163 -587 0.23% 15,832,339
2016-03-18 2016-03-16 39.267 397,750 -587 0.23% 15,618,580
2016-03-10 2016-03-08 40.034 398,337 +1,174 0.23% 15,946,998
2016-03-09 2016-03-07 40.204 397,163 -587 0.23% 15,967,658
2016-03-04 2016-03-02 39.353 397,750 -587 0.23% 15,652,460
2016-03-01 2016-02-26 37.990 398,337 +587 0.23% 15,132,684
2016-02-24 2016-02-22 37.479 397,750 +587 0.23% 14,907,105
2016-02-22 2016-02-18 37.649 397,163 +1,761 0.23% 14,952,765
2016-02-19 2016-02-17 37.479 395,402 -2,935 0.23% 14,819,105
2016-02-18 2016-02-16 37.053 398,337 +587 0.23% 14,759,456
2016-02-17 2016-02-15 36.797 397,750 +2,935 0.23% 14,636,067
2016-02-16 2016-02-12 37.138 394,815 -2,348 0.23% 14,662,586
2016-02-02 2016-01-29 38.160 397,163 +1,174 0.23% 15,155,743
2016-02-01 2016-01-28 37.734 395,989 +1,174 0.23% 14,942,294
2016-01-27 2016-01-25 40.034 394,815 -1,761 0.23% 15,805,999
2016-01-20 2016-01-18 40.034 396,576 -587 0.23% 15,876,499
2016-01-19 2016-01-15 41.056 397,163 +587 0.23% 16,305,956
2016-01-18 2016-01-14 41.397 396,576 +2,348 0.23% 16,416,975
2016-01-06 2016-01-04 43.441 394,228 -3,522 0.23% 17,125,690
2015-12-28 2015-12-22 43.697 397,750 -587 0.23% 17,380,329
2015-12-23 2015-12-21 44.208 398,337 +587 0.23% 17,609,558
2015-12-15 2015-12-11 44.208 397,750 -587 0.23% 17,583,608
2015-12-09 2015-12-07 44.974 398,337 -4,109 0.23% 17,914,926
2015-12-04 2015-12-02 43.015 402,446 +587 0.23% 17,311,290
2015-12-02 2015-11-30 42.760 401,859 +587 0.23% 17,183,351
2015-11-20 2015-11-18 42.078 401,272 +587 0.23% 16,884,813
2015-11-18 2015-11-16 41.908 400,685 -587 0.23% 16,791,853
2015-11-10 2015-11-06 41.397 401,272 +5,283 0.23% 16,611,374
2015-11-09 2015-11-05 42.249 395,989 -2,935 0.23% 16,729,973
2015-11-03 2015-10-30 41.141 398,924 +587 0.23% 16,412,235
2015-10-28 2015-10-26 40.801 398,337 +3,522 0.23% 16,252,366
2015-10-26 2015-10-22 41.226 394,815 -587 0.23% 16,276,816
2015-10-23 2015-10-20 41.397 395,402 -587 0.23% 16,368,375
2015-10-22 2015-10-19 41.652 395,989 -587 0.23% 16,493,865
2015-10-20 2015-10-16 41.652 396,576 -587 0.23% 16,518,314
2015-10-19 2015-10-15 41.908 397,163 -587 0.23% 16,644,254
2015-10-15 2015-10-13 42.249 397,750 -1,174 0.23% 16,804,373
2015-10-09 2015-10-07 42.930 398,924 -587 0.23% 17,125,811
2015-10-07 2015-10-05 41.312 399,511 +1,174 0.23% 16,504,445
2015-10-06 2015-10-02 41.226 398,337 -587 0.23% 16,422,015
2015-10-05 2015-09-30 41.644 398,924 -587 0.23% 16,612,625
2015-10-02 2015-09-29 41.212 399,511 +6,215 0.23% 16,464,486
2015-09-30 2015-09-25 41.471 393,296 -1,736 0.23% 16,310,295
2015-09-29 2015-09-24 41.471 395,032 -1,158 0.23% 16,382,288
2015-09-25 2015-09-23 41.212 396,190 -12,732 0.23% 16,327,622
2015-09-23 2015-09-21 42.162 408,922 +579 0.24% 17,240,956
2015-09-18 2015-09-16 41.989 408,343 -579 0.24% 17,145,985
2015-09-15 2015-09-11 41.903 408,922 -578 0.24% 17,134,967
2015-09-14 2015-09-10 41.471 409,500 -579 0.24% 16,982,288
2015-09-11 2015-09-09 41.903 410,079 +1,157 0.24% 17,183,448
2015-09-07 2015-09-02 41.816 408,922 +1,158 0.24% 17,099,637
2015-09-02 2015-08-31 42.335 407,764 +5,208 0.24% 17,262,592
2015-09-01 2015-08-28 41.989 402,556 +1,158 0.24% 16,902,993
2015-08-31 2015-08-27 42.335 401,398 +578 0.23% 16,993,089
2015-08-27 2015-08-25 40.780 400,820 +579 0.23% 16,345,282
2015-08-26 2015-08-24 40.088 400,241 +1,158 0.23% 16,045,033
2015-08-18 2015-08-14 45.359 399,083 -579 0.23% 18,101,876
2015-08-14 2015-08-12 45.272 399,662 +2,893 0.23% 18,093,609
2015-08-12 2015-08-10 46.395 396,769 -1,157 0.23% 18,408,274
2015-08-11 2015-08-07 46.655 397,926 -579 0.23% 18,565,093
2015-08-07 2015-08-05 46.655 398,505 -578 0.23% 18,592,106
2015-08-06 2015-08-04 46.136 399,083 -579 0.23% 18,412,194
2015-08-05 2015-08-03 45.791 399,662 -30,672 0.23% 18,300,787
2015-08-04 2015-07-31 46.482 430,334 +10,937 0.25% 20,002,717
2015-08-03 2015-07-30 46.482 419,397 +2,605 0.25% 19,494,345
2015-07-31 2015-07-29 46.655 416,792 -1,736 0.24% 19,445,279
2015-07-30 2015-07-28 47.000 418,528 -1,158 0.24% 19,670,911
2015-07-29 2015-07-27 46.482 419,686 -579 0.25% 19,507,778
2015-07-23 2015-07-21 46.136 420,265 +2,894 0.25% 19,389,452
2015-07-13 2015-07-09 43.199 417,371 +579 0.24% 18,029,900
2015-07-10 2015-07-08 43.199 416,792 +1,157 0.24% 18,004,888
2015-07-09 2015-07-07 43.890 415,635 +579 0.24% 18,242,186
2015-07-08 2015-07-06 44.927 415,056 -6,366 0.24% 18,647,091
2015-07-07 2015-07-03 45.791 421,422 -579 0.25% 19,297,192
2015-06-30 2015-06-26 45.963 422,001 -578 0.25% 19,396,625
2015-06-25 2015-06-23 46.136 422,579 -4,663 0.25% 19,496,211
2015-06-24 2015-06-22 46.136 427,242 -2,315 0.25% 19,711,344
2015-06-23 2015-06-19 45.963 429,557 -2,314 0.25% 19,743,924
2015-06-22 2015-06-18 45.445 431,871 -579 0.25% 19,626,409
2015-06-19 2015-06-17 46.136 432,450 -579 0.25% 19,951,622
2015-06-17 2015-06-15 46.050 433,029 +579 0.25% 19,940,922
2015-06-16 2015-06-12 46.655 432,450 -579 0.25% 20,175,797
2015-06-12 2015-06-10 46.223 433,029 +6,135 0.25% 20,015,747
2015-06-11 2015-06-09 46.482 426,894 -31,830 0.25% 19,842,819
2015-06-10 2015-06-08 46.914 458,724 +579 0.27% 21,520,499
2015-06-09 2015-06-05 46.741 458,145 +578 0.27% 21,414,171
2015-06-08 2015-06-04 52.183 457,567 +1,158 0.27% 23,877,378
2015-06-05 2015-06-03 52.093 456,409 +25,764 0.27% 23,775,529
2015-06-04 2015-06-02 51.730 430,645 -551 0.26% 22,277,085
2015-06-03 2015-06-01 51.730 431,196 +1,102 0.27% 22,305,588
2015-06-02 2015-05-29 52.002 430,094 -551 0.26% 22,365,680
2015-06-01 2015-05-28 51.730 430,645 +551 0.26% 22,277,085
2015-05-29 2015-05-27 51.730 430,094 +1,102 0.26% 22,248,582
2015-05-27 2015-05-22 51.185 428,992 -551 0.26% 21,957,981
2015-05-22 2015-05-20 51.004 429,543 +551 0.26% 21,908,218
2015-05-20 2015-05-18 51.548 428,992 -1,102 0.26% 22,113,711
2015-05-19 2015-05-15 51.276 430,094 +1,102 0.26% 22,053,419
2015-05-13 2015-05-11 51.548 428,992 +551 0.26% 22,113,711
2015-05-12 2015-05-08 52.002 428,441 -2,755 0.26% 22,279,721
2015-05-11 2015-05-07 50.822 431,196 +551 0.27% 21,914,262
2015-05-08 2015-05-06 51.094 430,645 +1,102 0.26% 22,003,507
2015-05-07 2015-05-05 50.459 429,543 -551 0.26% 21,674,323
2015-05-06 2015-05-04 51.094 430,094 -1,102 0.26% 21,975,354
2015-05-05 2015-04-30 50.368 431,196 +3,306 0.27% 21,718,599
2015-05-04 2015-04-29 49.915 427,890 -1,653 0.26% 21,357,919
2015-04-30 2015-04-28 49.551 429,543 -1,102 0.26% 21,284,497
2015-04-29 2015-04-27 49.188 430,645 +2,204 0.26% 21,182,772
2015-04-28 2015-04-24 48.825 428,441 -9,917 0.26% 20,918,830
2015-04-27 2015-04-23 48.644 438,358 -24,793 0.27% 21,323,467
2015-04-24 2015-04-22 49.007 463,151 -2,203 0.28% 22,697,628
2015-04-22 2015-04-20 49.007 465,354 +2,754 0.29% 22,805,590
2015-04-20 2015-04-16 49.551 462,600 -2,754 0.28% 22,922,521
2015-04-17 2015-04-15 49.098 465,354 +551 0.29% 22,847,823
2015-04-16 2015-04-14 48.644 464,803 +2,203 0.29% 22,609,857
2015-04-15 2015-04-13 47.736 462,600 +1,653 0.28% 22,082,868
2015-04-14 2015-04-10 46.829 460,947 +6,612 0.28% 21,585,633
2015-04-13 2015-04-09 46.829 454,335 +1,652 0.28% 21,276,001
2015-04-10 2015-04-08 46.375 452,683 +3,857 0.28% 20,993,226
2015-04-08 2015-04-01 46.103 448,826 +7,162 0.28% 20,692,160
2015-04-02 2015-03-31 46.557 441,664 +7,162 0.27% 20,562,384
2015-03-23 2015-03-19 45.195 434,502 +551 0.27% 19,637,456
2015-03-20 2015-03-18 45.377 433,951 +1,102 0.27% 19,691,319
2015-03-19 2015-03-17 45.014 432,849 -1,653 0.27% 19,484,183
2015-03-18 2015-03-16 45.195 434,502 +1,102 0.27% 19,637,456
2015-03-17 2015-03-13 45.195 433,400 +551 0.27% 19,587,651
2015-03-16 2015-03-12 45.195 432,849 +551 0.27% 19,562,748
2015-03-13 2015-03-11 45.195 432,298 +551 0.27% 19,537,845
2015-03-12 2015-03-10 45.377 431,747 -551 0.27% 19,591,308
2015-03-11 2015-03-09 45.377 432,298 +2,755 0.27% 19,616,311
2015-03-10 2015-03-06 45.377 429,543 +551 0.26% 19,491,297
2015-03-09 2015-03-05 45.558 428,992 +551 0.26% 19,544,160
2015-03-06 2015-03-04 45.377 428,441 +551 0.26% 19,441,292
2015-02-27 2015-02-25 46.012 427,890 +1,102 0.26% 19,688,118
2015-02-24 2015-02-18 45.740 426,788 +1,102 0.26% 19,521,215
2015-02-23 2015-02-16 45.740 425,686 -551 0.26% 19,470,809
2015-02-11 2015-02-09 45.921 426,237 -3,857 0.26% 19,573,377
2015-02-10 2015-02-06 45.740 430,094 +551 0.26% 19,672,431
2015-02-09 2015-02-05 45.649 429,543 -551 0.26% 19,608,245
2015-02-05 2015-02-03 46.194 430,094 -551 0.26% 19,867,594
2015-02-03 2015-01-30 44.560 430,645 +2,755 0.26% 19,189,559
2015-01-27 2015-01-23 43.653 427,890 -551 0.26% 18,678,471
2015-01-26 2015-01-22 43.925 428,441 -551 0.26% 18,819,171
2015-01-12 2015-01-08 43.199 428,992 -551 0.26% 18,531,913
2014-11-20 2014-11-18 40.930 429,543 -1,102 0.26% 17,581,150
2014-11-19 2014-11-17 41.202 430,645 +551 0.26% 17,743,503
2014-11-17 2014-11-13 41.202 430,094 +551 0.26% 17,720,801
2014-11-06 2014-11-04 40.476 429,543 -2,755 0.26% 17,386,237
2014-10-31 2014-10-29 40.385 432,298 -1,102 0.27% 17,458,516
2014-10-28 2014-10-24 39.932 433,400 +27,547 0.27% 17,306,358
2014-10-27 2014-10-23 39.569 405,853 +2,755 0.25% 16,059,031
2014-10-23 2014-10-21 39.750 403,098 +1,102 0.25% 16,023,185
2014-10-22 2014-10-20 40.113 401,996 +1,102 0.25% 16,125,311
2014-10-21 2014-10-17 40.658 400,894 +1,102 0.25% 16,299,402
2014-10-16 2014-10-14 41.202 399,792 +551 0.25% 16,472,293
2014-10-15 2014-10-13 41.111 399,241 +1,102 0.25% 16,413,358
2014-10-10 2014-10-08 41.202 398,139 -1,102 0.24% 16,404,186
2014-10-07 2014-10-03 39.750 399,241 -9,366 0.25% 15,869,869
2014-10-03 2014-09-29 42.473 408,607 +7,531 0.25% 17,354,844
2014-09-30 2014-09-26 42.935 401,076 +541 0.25% 17,220,142
2014-09-26 2014-09-24 43.027 400,535 -541 0.25% 17,233,896
2014-09-22 2014-09-18 43.581 401,076 +541 0.25% 17,479,370
2014-09-16 2014-09-12 42.473 400,535 -2,166 0.25% 17,012,001
2014-09-05 2014-09-03 42.843 402,701 -6,498 0.25% 17,252,728
2014-08-25 2014-08-21 42.473 409,199 -32,437 0.26% 17,379,989
2014-08-22 2014-08-20 42.473 441,636 -542 0.28% 18,757,692
2014-08-19 2014-08-15 42.473 442,178 -541 0.28% 18,780,712
2014-08-13 2014-08-11 41.827 442,719 +541 0.28% 18,517,547
2014-08-05 2014-08-01 41.458 442,178 +5,957 0.28% 18,331,608
2014-08-01 2014-07-30 40.904 436,221 -2,166 0.27% 17,842,980
2014-07-31 2014-07-29 41.088 438,387 +1,083 0.27% 18,012,532
2014-07-30 2014-07-28 40.627 437,304 -1,625 0.27% 17,766,146
2014-07-28 2014-07-24 40.257 438,929 -541 0.27% 17,670,053
2014-07-14 2014-07-10 39.519 439,470 +1,083 0.27% 17,367,211
2014-07-10 2014-07-08 39.519 438,387 +542 0.27% 17,324,413
2014-07-03 2014-06-30 39.519 437,845 +541 0.27% 17,302,994
2014-07-02 2014-06-27 39.519 437,304 -1,083 0.27% 17,281,614
2014-06-27 2014-06-25 39.426 438,387 +542 0.27% 17,283,935
2014-06-26 2014-06-24 39.519 437,845 -5,416 0.27% 17,302,994
2014-06-24 2014-06-20 39.426 443,261 +542 0.28% 17,476,099
2014-06-20 2014-06-18 39.703 442,719 +1,083 0.28% 17,577,362
2014-06-19 2014-06-17 40.073 441,636 -542 0.28% 17,697,474
2014-06-18 2014-06-16 39.703 442,178 +542 0.28% 17,555,883
2014-06-09 2014-06-05 39.334 441,636 +541 0.28% 17,371,253
2014-06-06 2014-06-04 39.519 441,095 -10,288 0.28% 17,431,429
2014-06-04 2014-05-30 39.242 451,383 -1,083 0.28% 17,712,963
2014-05-30 2014-05-28 41.013 452,466 +14,453 0.28% 18,557,147
2014-05-21 2014-05-19 40.918 438,013 +525 0.28% 17,922,604
2014-04-17 2014-04-15 40.727 437,488 -525 0.28% 17,817,667
2014-04-08 2014-04-04 39.678 438,013 -6,290 0.28% 17,379,494
2014-04-03 2014-04-01 39.201 444,303 -4,718 0.29% 17,417,181
2014-04-01 2014-03-28 39.487 449,021 -525 0.29% 17,730,615
2014-03-28 2014-03-26 39.297 449,546 -5,242 0.29% 17,665,591
2014-03-27 2014-03-25 39.106 454,788 -2,621 0.29% 17,784,828
2014-03-21 2014-03-19 39.201 457,409 +5,767 0.30% 17,930,952
2014-03-20 2014-03-18 38.533 451,642 +14,678 0.29% 17,403,336
2014-03-14 2014-03-12 39.106 436,964 -524 0.28% 17,087,807
2014-03-04 2014-02-28 39.106 437,488 +524 0.28% 17,108,298
2014-02-25 2014-02-21 39.678 436,964 +1,048 0.28% 17,337,872
2014-02-19 2014-02-17 39.678 435,916 -15,726 0.28% 17,296,290
2014-02-07 2014-02-05 38.438 451,642 +34,598 0.29% 17,360,258
2014-02-06 2014-02-04 38.820 417,044 -524 0.27% 16,189,487
2014-02-05 2014-01-30 39.010 417,568 -524 0.27% 16,289,484
2014-01-29 2014-01-27 38.438 418,092 -2,621 0.27% 16,070,660
2014-01-22 2014-01-20 39.678 420,713 -525 0.27% 16,693,064
2014-01-14 2014-01-10 40.250 421,238 -524 0.27% 16,954,961
2014-01-08 2014-01-06 39.678 421,762 +1,573 0.27% 16,734,687
2013-12-30 2013-12-24 41.299 420,189 -9,436 0.27% 17,353,592
2013-12-20 2013-12-18 40.823 429,625 -1,049 0.28% 17,538,406
2013-12-19 2013-12-17 40.727 430,674 +525 0.28% 17,540,151
2013-12-13 2013-12-11 41.395 430,149 +1,572 0.28% 17,805,963
2013-12-12 2013-12-10 41.681 428,577 +524 0.28% 17,863,523
2013-12-10 2013-12-06 41.681 428,053 -1,048 0.28% 17,841,682
2013-12-05 2013-12-03 42.253 429,101 +2,097 0.28% 18,130,929
2013-12-04 2013-12-02 42.349 427,004 +1,048 0.28% 18,083,052
2013-11-28 2013-11-26 42.444 425,956 +525 0.28% 18,079,298
2013-11-26 2013-11-22 42.063 425,431 -525 0.27% 17,894,704
2013-11-25 2013-11-21 42.349 425,956 +525 0.28% 18,038,670
2013-11-20 2013-11-18 42.730 425,431 +524 0.27% 18,178,747
2013-10-25 2013-10-23 42.826 424,907 -524 0.27% 18,196,884
2013-10-24 2013-10-22 42.635 425,431 -34,599 0.27% 18,138,170
2013-10-23 2013-10-21 43.302 460,030 -1,573 0.30% 19,920,435
2013-10-22 2013-10-18 42.921 461,603 -1,572 0.30% 19,812,439
2013-10-17 2013-10-15 43.016 463,175 -5,242 0.30% 19,924,088
2013-10-11 2013-10-09 43.207 468,417 -1,049 0.30% 20,238,935
2013-10-08 2013-10-04 43.398 469,466 -9,436 0.30% 20,373,815
2013-10-04 2013-10-02 44.376 478,902 -38,811 0.31% 21,251,844
2013-10-03 2013-09-30 44.376 517,713 -1 0.34% 22,974,128
2013-09-30 2013-09-26 44.280 517,714 +1,034 0.34% 22,924,120
2013-09-26 2013-09-24 44.183 516,680 -517 0.34% 22,828,382
2013-09-25 2013-09-23 44.086 517,197 -8,275 0.34% 22,801,222
2013-09-24 2013-09-19 44.086 525,472 +8,793 0.34% 23,166,035
2013-09-23 2013-09-18 43.796 516,679 +2,586 0.34% 22,628,527
2013-09-19 2013-09-17 43.506 514,093 -2,069 0.34% 22,366,163
2013-09-16 2013-09-12 43.313 516,162 +517 0.34% 22,356,372
2013-09-12 2013-09-10 43.506 515,645 -517 0.34% 22,433,684
2013-09-10 2013-09-06 43.313 516,162 -517 0.34% 22,356,372
2013-09-06 2013-09-04 44.280 516,679 -3,620 0.34% 22,878,290
2013-09-05 2013-09-03 42.926 520,299 +1,034 0.34% 22,334,346
2013-09-02 2013-08-29 42.346 519,265 +1,034 0.34% 21,988,745
2013-08-30 2013-08-28 42.346 518,231 +2,586 0.34% 21,944,959
2013-08-29 2013-08-27 44.860 515,645 +517 0.34% 23,131,621
2013-08-28 2013-08-26 45.440 515,128 +518 0.34% 23,407,245
2013-08-22 2013-08-20 45.633 514,610 -24,307 0.34% 23,483,212
2013-08-20 2013-08-16 46.697 538,917 -18,205 0.35% 25,165,542
2013-08-16 2013-08-13 46.793 557,122 -6,723 0.36% 26,069,515
2013-08-15 2013-08-12 46.406 563,845 -6,206 0.37% 26,166,055
2013-08-13 2013-08-09 45.633 570,051 -6,723 0.37% 26,013,153
2013-08-09 2013-08-07 46.987 576,774 -1,034 0.38% 27,100,620
2013-08-07 2013-08-05 46.406 577,808 -13,447 0.38% 26,814,028
2013-08-05 2013-08-01 46.020 591,255 +517 0.39% 27,209,406
2013-08-01 2013-07-30 45.053 590,738 +518 0.39% 26,614,487
2013-07-31 2013-07-29 44.666 590,220 -5,172 0.39% 26,362,900
2013-07-30 2013-07-26 44.473 595,392 -19,653 0.39% 26,478,788
2013-07-29 2013-07-25 44.086 615,045 -5,171 0.40% 27,114,963
2013-07-23 2013-07-19 44.086 620,216 -517 0.41% 27,342,932
2013-07-22 2013-07-18 44.086 620,733 +1,034 0.41% 27,365,725
2013-07-16 2013-07-12 43.603 619,699 -3,103 0.41% 27,020,577
2013-07-15 2013-07-11 43.506 622,802 +1,551 0.41% 27,095,664
2013-07-12 2013-07-10 42.539 621,251 +3,207 0.41% 26,427,559
2013-07-11 2013-07-09 42.539 618,044 +517 0.40% 26,291,136
2013-07-09 2013-07-05 41.572 617,527 +1,034 0.40% 25,672,117
2013-07-04 2013-07-02 40.799 616,493 +517 0.40% 25,152,310
2013-06-28 2013-06-26 41.379 615,976 -517 0.40% 25,488,533
2013-06-26 2013-06-24 40.799 616,493 +517 0.40% 25,152,310
2013-06-25 2013-06-21 40.992 615,976 +518 0.40% 25,250,322
2013-06-24 2013-06-20 41.572 615,458 -518 0.40% 25,586,104
2013-06-19 2013-06-17 42.539 615,976 +1,552 0.40% 26,203,165
2013-06-17 2013-06-13 42.056 614,424 +5,172 0.40% 25,840,131
2013-06-10 2013-06-06 47.883 609,252 +517 0.40% 29,172,726
2013-06-07 2013-06-05 48.481 608,735 +18,268 0.40% 29,512,320
2013-06-06 2013-06-04 48.681 590,467 +501 0.40% 28,744,467
2013-06-05 2013-06-03 48.880 589,966 +1,003 0.40% 28,837,783
2013-05-29 2013-05-27 49.778 588,963 -502 0.40% 29,317,529
2013-05-27 2013-05-23 50.377 589,465 -2,506 0.40% 29,695,334
2013-05-24 2013-05-22 50.377 591,971 +1,003 0.40% 29,821,578
2013-05-23 2013-05-21 50.177 590,968 -501 0.40% 29,653,145
2013-05-22 2013-05-20 50.177 591,469 -502 0.40% 29,678,284
2013-05-21 2013-05-16 49.579 591,971 +502 0.40% 29,349,157
2013-05-15 2013-05-13 49.279 591,469 +2,004 0.40% 29,147,261
2013-05-14 2013-05-10 50.077 589,465 -501 0.40% 29,518,926
2013-05-10 2013-05-08 50.077 589,966 +501 0.40% 29,544,015
2013-05-06 2013-05-02 48.282 589,465 -501 0.40% 28,460,478
2013-05-03 2013-04-30 48.282 589,966 -16,540 0.40% 28,484,668
2013-05-02 2013-04-29 48.282 606,506 -112,274 0.41% 29,283,250
2013-04-26 2013-04-24 48.581 718,780 -3,008 0.49% 34,919,157
2013-04-24 2013-04-22 48.581 721,788 -501 0.49% 35,065,289
2013-04-23 2013-04-19 48.481 722,289 -9,523 0.49% 35,017,576
2013-04-22 2013-04-18 48.282 731,812 -4,511 0.49% 35,333,259
2013-04-19 2013-04-17 48.382 736,323 -1,002 0.50% 35,624,511
2013-04-18 2013-04-16 48.382 737,325 -2,005 0.50% 35,672,990
2013-04-17 2013-04-15 48.581 739,330 +19,547 0.50% 35,917,500
2013-04-16 2013-04-12 49.180 719,783 +4,511 0.49% 35,398,700
2013-04-15 2013-04-11 49.080 715,272 -2,005 0.48% 35,105,498
2013-04-12 2013-04-10 49.180 717,277 +4,010 0.48% 35,275,456
2013-04-11 2013-04-09 49.379 713,267 +6,015 0.48% 35,220,551
2013-04-10 2013-04-08 49.379 707,252 -2,506 0.48% 34,923,535
2013-04-09 2013-04-05 49.878 709,758 -3,509 0.48% 35,401,292
2013-04-08 2013-04-03 50.576 713,267 -501 0.48% 36,074,382
2013-04-03 2013-03-28 50.477 713,768 +1,504 0.48% 36,028,518
2013-04-02 2013-03-27 50.776 712,264 -2,005 0.48% 36,165,759
2013-03-28 2013-03-26 49.678 714,269 -501 0.48% 35,483,786
2013-03-27 2013-03-25 49.479 714,770 -502 0.48% 35,366,070
2013-03-21 2013-03-19 48.880 715,272 -4,511 0.48% 34,962,793
2013-03-19 2013-03-15 48.681 719,783 -501 0.49% 35,039,687
2013-03-11 2013-03-07 49.080 720,284 -501 0.49% 35,351,486
2013-02-26 2013-02-22 47.883 720,785 +1,002 0.49% 34,513,244
2013-02-25 2013-02-21 47.683 719,783 +502 0.49% 34,321,661
2013-02-22 2013-02-20 48.082 719,281 -1,504 0.49% 34,584,734
2013-02-20 2013-02-18 48.382 720,785 -1,003 0.49% 34,872,757
2013-02-19 2013-02-15 48.082 721,788 -501 0.49% 34,705,276
2013-02-18 2013-02-14 48.182 722,289 -501 0.49% 34,801,418
2013-02-15 2013-02-08 47.883 722,790 -2,506 0.49% 34,609,250
2013-02-14 2013-02-07 47.883 725,296 +501 0.49% 34,729,244
2013-02-07 2013-02-05 47.883 724,795 -501 0.49% 34,705,255
2013-02-05 2013-02-01 47.683 725,296 -1,003 0.49% 34,584,539
2013-01-29 2013-01-25 47.484 726,299 -501 0.49% 34,487,460
2013-01-25 2013-01-23 46.985 726,800 -501 0.49% 34,148,736
2013-01-22 2013-01-18 47.185 727,301 -501 0.49% 34,317,381
2013-01-21 2013-01-17 46.586 727,802 -5,514 0.49% 33,905,405
2013-01-18 2013-01-16 45.289 733,316 -3,007 0.50% 33,211,296
2013-01-17 2013-01-15 44.890 736,323 +501 0.50% 33,053,670
2013-01-15 2013-01-11 43.494 735,822 +17,042 0.50% 32,003,544
2013-01-10 2013-01-08 42.696 718,780 +501 0.49% 30,688,705
2013-01-09 2013-01-07 42.895 718,279 +16,039 0.49% 30,810,620
2013-01-08 2013-01-04 42.496 702,240 -501 0.47% 29,842,415
2013-01-07 2013-01-03 42.696 702,741 +9,022 0.47% 30,003,911
2013-01-04 2013-01-02 42.995 693,719 +5,012 0.47% 29,826,320
2013-01-02 2012-12-27 42.097 688,707 +9,523 0.47% 28,992,506
2012-12-21 2012-12-19 41.897 679,184 +502 0.46% 28,456,111
2012-12-20 2012-12-18 41.698 678,682 +501 0.46% 28,299,673
2012-12-19 2012-12-17 42.297 678,181 +9,523 0.46% 28,684,698
2012-12-17 2012-12-13 41.698 668,658 +1,003 0.45% 27,881,693
2012-12-14 2012-12-12 41.399 667,655 -502 0.45% 27,640,062
2012-12-13 2012-12-11 40.900 668,157 +1,003 0.45% 27,327,581
2012-12-12 2012-12-10 41.498 667,154 -2,506 0.45% 27,685,874
2012-12-11 2012-12-07 41.698 669,660 -1,504 0.45% 27,923,474
2012-12-10 2012-12-06 42.297 671,164 +501 0.45% 28,387,903
2012-12-07 2012-12-05 42.297 670,663 +1,003 0.45% 28,366,713
2012-12-06 2012-12-04 42.097 669,660 -502 0.45% 28,190,684
2012-12-05 2012-12-03 42.097 670,162 -5,012 0.45% 28,211,817
2012-12-04 2012-11-30 42.795 675,174 +1,003 0.46% 28,894,276
2012-12-03 2012-11-29 42.795 674,171 +2,005 0.46% 28,851,352
2012-11-30 2012-11-28 42.197 672,166 -5,013 0.45% 28,363,232
2012-11-29 2012-11-27 42.795 677,179 -4,511 0.46% 28,980,080
2012-11-28 2012-11-26 43.294 681,690 +502 0.46% 29,513,143
2012-11-27 2012-11-23 43.294 681,188 -6,516 0.46% 29,491,409
2012-11-26 2012-11-22 43.095 687,704 -1,003 0.46% 29,636,308
2012-11-23 2012-11-21 43.294 688,707 -501 0.47% 29,816,938
2012-11-22 2012-11-20 43.294 689,208 -1,002 0.47% 29,838,628
2012-11-20 2012-11-16 43.294 690,210 -9,022 0.47% 29,882,009
2012-11-19 2012-11-15 43.095 699,232 +501 0.47% 30,133,103
2012-11-16 2012-11-14 43.194 698,731 +1,002 0.47% 30,181,215
2012-11-14 2012-11-12 43.693 697,729 +4,010 0.47% 30,485,947
2012-11-13 2012-11-09 43.294 693,719 -2,506 0.47% 30,033,928
2012-11-12 2012-11-08 43.494 696,225 -4,010 0.47% 30,281,328
2012-11-09 2012-11-07 43.793 700,235 +2,005 0.47% 30,665,295
2012-11-08 2012-11-06 44.092 698,230 +2,506 0.47% 30,786,448
2012-11-07 2012-11-05 44.192 695,724 -1,002 0.47% 30,745,356
2012-11-06 2012-11-02 44.292 696,726 -502 0.47% 30,859,138
2012-11-05 2012-11-01 44.292 697,228 +5,514 0.47% 30,881,373
2012-11-02 2012-10-31 43.893 691,714 +14,034 0.47% 30,361,138
2012-11-01 2012-10-30 44.092 677,680 +2,506 0.46% 29,880,355
2012-10-30 2012-10-26 44.092 675,174 -11,027 0.46% 29,769,860
2012-10-29 2012-10-25 43.793 686,201 +11,528 0.46% 30,050,706
2012-10-26 2012-10-24 44.192 674,673 +502 0.46% 29,815,072
2012-10-25 2012-10-22 43.294 674,171 +5,012 0.46% 29,187,615
2012-10-24 2012-10-19 42.895 669,159 -1,504 0.45% 28,703,614
2012-10-22 2012-10-18 42.596 670,663 -2,506 0.45% 28,567,421
2012-10-19 2012-10-17 43.494 673,169 +6,015 0.45% 29,278,539
2012-10-18 2012-10-16 43.494 667,154 -6,516 0.45% 29,016,925
2012-10-17 2012-10-15 42.895 673,670 +7,017 0.46% 28,897,114
2012-10-16 2012-10-12 41.399 666,653 +501 0.45% 27,598,580
2012-10-15 2012-10-11 41.498 666,152 +3,008 0.45% 27,644,292
2012-10-12 2012-10-10 40.202 663,144 -5,013 0.45% 26,659,482
2012-10-11 2012-10-09 40.002 668,157 +502 0.45% 26,727,707
2012-10-10 2012-10-08 40.102 667,655 +1,503 0.45% 26,774,229
2012-10-09 2012-10-05 39.902 666,152 +10,025 0.45% 26,581,050
2012-10-08 2012-10-04 41.535 656,127 +6,014 0.44% 27,252,369
2012-10-05 2012-10-03 41.230 650,113 +41,062 0.44% 26,804,028
2012-10-03 2012-09-27 39.255 609,051 +1,473 0.42% 23,908,199
2012-09-25 2012-09-21 38.603 607,578 -1,473 0.42% 23,454,520
2012-09-24 2012-09-20 38.278 609,051 -4,420 0.42% 23,312,974
2012-09-21 2012-09-19 37.952 613,471 -20,629 0.42% 23,282,313
2012-09-20 2012-09-18 37.748 634,100 +983 0.44% 23,936,115
2012-09-19 2012-09-17 37.463 633,117 +1,473 0.44% 23,718,541
2012-09-17 2012-09-13 37.260 631,644 -19,646 0.44% 23,534,753
2012-09-14 2012-09-12 37.341 651,290 -6,385 0.45% 24,319,796
2012-09-13 2012-09-11 37.097 657,675 +491 0.45% 24,397,531
2012-09-11 2012-09-07 37.056 657,184 +491 0.45% 24,352,556
2012-09-10 2012-09-06 37.056 656,693 +492 0.45% 24,334,361
2012-09-07 2012-09-05 36.974 656,201 -492 0.45% 24,262,688
2012-09-06 2012-09-04 37.056 656,693 -15,716 0.45% 24,334,361
2012-09-05 2012-09-03 37.056 672,409 -30,452 0.46% 24,916,732
2012-08-29 2012-08-27 34.613 702,861 +983 0.48% 24,327,896
2012-08-28 2012-08-24 34.776 701,878 +982 0.48% 24,408,196
2012-08-15 2012-08-13 34.613 700,896 +982 0.48% 24,259,882
2012-08-08 2012-08-06 34.613 699,914 -982 0.48% 24,225,892
2012-07-04 2012-06-29 33.065 700,896 -3,929 0.48% 23,175,322
2012-06-26 2012-06-22 33.187 704,825 -491 0.49% 23,391,339
2012-06-22 2012-06-20 33.147 705,316 -1,474 0.49% 23,378,913
2012-06-20 2012-06-18 32.984 706,790 -1,964 0.49% 23,312,647
2012-06-15 2012-06-13 32.902 708,754 -6,877 0.49% 23,319,705
2012-06-13 2012-06-11 32.862 715,631 -491 0.49% 23,516,834
2012-06-05 2012-06-01 35.648 716,122 -982 0.49% 25,528,250
2012-06-04 2012-05-31 35.648 717,104 +23,283 0.49% 25,563,257
2012-05-08 2012-05-04 36.195 693,821 -12,831 0.49% 25,112,880
2012-05-07 2012-05-03 35.900 706,652 -9,504 0.50% 25,369,111
2012-05-04 2012-05-02 36.237 716,156 +1,426 0.51% 25,951,437
2012-05-03 2012-04-30 35.985 714,730 -1,426 0.51% 25,719,277
2012-04-30 2012-04-26 35.143 716,156 -5,702 0.51% 25,167,770
2012-04-27 2012-04-25 35.143 721,858 +25,661 0.51% 25,368,155
2012-04-25 2012-04-23 35.185 696,197 -1,426 0.50% 24,495,655
2012-04-20 2012-04-18 35.185 697,623 -37,541 0.50% 24,545,828
2012-04-19 2012-04-17 35.185 735,164 +3,326 0.52% 25,866,707
2012-04-18 2012-04-16 34.932 731,838 -3,801 0.52% 25,564,875
2012-04-17 2012-04-13 35.017 735,639 +16,632 0.52% 25,759,575
2012-04-12 2012-04-10 34.848 719,007 +62,251 0.51% 25,056,135
2012-04-11 2012-04-05 34.722 656,756 +12,831 0.47% 22,803,874
2012-04-05 2012-04-02 34.848 643,925 +1,426 0.46% 22,439,659
2012-04-03 2012-03-30 34.722 642,499 +16,156 0.46% 22,308,842
2012-04-02 2012-03-29 34.932 626,343 +19,009 0.45% 21,879,679
2012-03-29 2012-03-27 35.564 607,334 +4,752 0.43% 21,599,064
2012-03-27 2012-03-23 34.722 602,582 +475 0.43% 20,922,845
2012-03-23 2012-03-21 34.932 602,107 -475 0.43% 21,033,057
2012-03-16 2012-03-14 34.932 602,582 -16,632 0.43% 21,049,650
2012-03-12 2012-03-08 34.680 619,214 -1,426 0.44% 21,474,280
2012-03-08 2012-03-06 34.722 620,640 -475 0.44% 21,549,854
2012-02-24 2012-02-22 34.848 621,115 -9,980 0.44% 21,644,770
2012-02-22 2012-02-20 34.975 631,095 -38,016 0.45% 22,072,239
2012-02-21 2012-02-17 35.143 669,111 -475 0.48% 23,514,474
2012-02-16 2012-02-14 34.217 669,586 +475 0.48% 22,911,184
2012-02-15 2012-02-13 34.091 669,111 +1,901 0.48% 22,810,448
2012-02-13 2012-02-09 33.712 667,210 -23,760 0.48% 22,492,912
2012-02-01 2012-01-30 32.786 690,970 +2,376 0.49% 22,654,124
2012-01-17 2012-01-13 32.323 688,594 -475 0.49% 22,257,433
2011-12-29 2011-12-23 31.986 689,069 +9,504 0.49% 22,040,779
2011-12-23 2011-12-21 31.944 679,565 +3,801 0.48% 21,708,180
2011-12-22 2011-12-20 31.692 675,764 +15,207 0.48% 21,416,113
2011-12-21 2011-12-19 31.692 660,557 +21,859 0.47% 20,934,177
2011-12-20 2011-12-16 31.986 638,698 +3,327 0.46% 20,429,596
2011-12-13 2011-12-09 32.197 635,371 +2,851 0.45% 20,456,882
2011-12-09 2011-12-07 32.533 632,520 +6,177 0.45% 20,578,058
2011-12-08 2011-12-06 32.239 626,343 +3,802 0.45% 20,192,571
2011-12-07 2011-12-05 32.281 622,541 +19,008 0.44% 20,096,200
2011-12-02 2011-11-30 31.986 603,533 +9,504 0.43% 19,304,797
2011-11-29 2011-11-25 32.028 594,029 +23,760 0.42% 19,025,800
2011-11-28 2011-11-24 32.197 570,269 +9,504 0.41% 18,360,810
2011-11-24 2011-11-22 32.197 560,765 +2,377 0.40% 18,054,812
2011-11-23 2011-11-21 32.618 558,388 +4,752 0.40% 18,213,290
2011-11-15 2011-11-11 32.407 553,636 +4,752 0.39% 17,941,786
2011-11-14 2011-11-10 32.155 548,884 +14,256 0.39% 17,649,181
2011-11-10 2011-11-08 32.365 534,628 +7,603 0.38% 17,303,289
2011-11-07 2011-11-03 32.239 527,025 -4,277 0.38% 16,990,674
2011-11-04 2011-11-02 32.197 531,302 +9,504 0.38% 17,106,199
2011-11-03 2011-11-01 32.197 521,798 +14,256 0.37% 16,800,201
2011-11-02 2011-10-31 32.407 507,542 -4,277 0.36% 16,448,009
2011-10-31 2011-10-27 32.155 511,819 -2,376 0.36% 16,457,368
2011-10-28 2011-10-26 31.523 514,195 -2,376 0.37% 16,209,152
2011-10-27 2011-10-25 32.113 516,571 +22,335 0.37% 16,588,426
2011-10-26 2011-10-24 31.608 494,236 -1,426 0.35% 15,621,579
2011-10-19 2011-10-17 31.818 495,662 -475 0.35% 15,770,957
2011-10-13 2011-10-11 31.355 496,137 +3,327 0.35% 15,556,379
2011-10-12 2011-10-10 30.092 492,810 -23,285 0.35% 14,829,830
2011-10-11 2011-10-07 30.092 516,095 +7,603 0.37% 15,530,532
2011-10-10 2011-10-06 29.461 508,492 +2,376 0.36% 14,980,724
2011-10-07 2011-10-04 30.593 506,116 -4,277 0.36% 15,483,564
2011-10-06 2011-10-03 31.024 510,393 +12,790 0.36% 15,834,331
2011-10-04 2011-09-30 32.403 497,603 +3,713 0.36% 16,123,649
2011-09-26 2011-09-22 33.825 493,890 +16,710 0.36% 16,705,612
2011-09-15 2011-09-12 35.117 477,180 -465 0.35% 16,757,235
2011-09-07 2011-09-05 35.548 477,645 +465 0.35% 16,979,375
2011-09-06 2011-09-02 36.151 477,180 -2,275 0.35% 17,250,699
2011-09-05 2011-09-01 36.281 479,455 +38,526 0.35% 17,394,921
2011-09-02 2011-08-31 36.022 440,929 +4,641 0.32% 15,883,180
2011-09-01 2011-08-30 35.979 436,288 +3,713 0.32% 15,697,202
2011-08-31 2011-08-29 35.548 432,575 +7,427 0.32% 15,377,222
2011-08-29 2011-08-25 33.394 425,148 +6,452 0.31% 14,197,254
2011-08-15 2011-08-11 33.480 418,696 -929 0.31% 14,017,880
2011-08-12 2011-08-10 33.480 419,625 -32,491 0.31% 14,048,983
2011-08-11 2011-08-09 33.609 452,116 -1,392 0.33% 15,195,220
2011-08-05 2011-08-03 35.505 453,508 +2,785 0.33% 16,101,809
2011-08-04 2011-08-02 35.548 450,723 -464 0.33% 16,022,349
2011-07-26 2011-07-22 35.677 451,187 -2,321 0.33% 16,097,166
2011-07-22 2011-07-20 35.290 453,508 -2,321 0.33% 16,004,104
2011-07-20 2011-07-18 35.548 455,829 -1,392 0.33% 16,203,857
2011-07-05 2011-06-30 35.333 457,221 -465 0.33% 16,154,835
2011-06-29 2011-06-27 35.160 457,686 -464 0.33% 16,092,381
2011-06-28 2011-06-24 35.160 458,150 -464 0.33% 16,108,695
2011-06-24 2011-06-22 35.031 458,614 +6,962 0.33% 16,065,726
2011-06-02 2011-05-31 38.372 451,652 +6,499 0.33% 17,331,004
2011-06-01 2011-05-30 38.105 445,153 +15,269 0.32% 16,962,447
2011-05-31 2011-05-27 37.569 429,884 +1,793 0.32% 16,150,453
2011-05-30 2011-05-26 37.480 428,091 -1,344 0.32% 16,044,889
2011-05-27 2011-05-25 37.212 429,435 -2,242 0.32% 15,980,296
2011-05-26 2011-05-24 37.212 431,677 +4,931 0.33% 16,063,726
2011-05-24 2011-05-20 37.480 426,746 -896 0.32% 15,994,478
2011-05-19 2011-05-17 37.346 427,642 -449 0.32% 15,970,817
2011-05-18 2011-05-16 37.257 428,091 -448 0.32% 15,949,383
2011-05-17 2011-05-13 37.034 428,539 +448 0.32% 15,870,469
2011-05-16 2011-05-12 37.079 428,091 +2,690 0.32% 15,872,979
2011-05-13 2011-05-11 37.168 425,401 -448 0.32% 15,811,200
2011-05-11 2011-05-06 36.945 425,849 +4,482 0.32% 15,732,846
2011-05-06 2011-05-04 36.811 421,367 +448 0.32% 15,510,857
2011-05-03 2011-04-28 36.766 420,919 +6,724 0.32% 15,475,585
2011-04-27 2011-04-21 36.766 414,195 -448 0.31% 15,228,369
2011-04-21 2011-04-19 36.588 414,643 -12,551 0.31% 15,170,836
2011-04-19 2011-04-15 36.811 427,194 +448 0.32% 15,725,354
2011-04-18 2011-04-14 36.989 426,746 +448 0.32% 15,785,026
2011-04-13 2011-04-11 36.811 426,298 +897 0.32% 15,692,371
2011-04-12 2011-04-08 37.034 425,401 +448 0.32% 15,754,257
2011-04-11 2011-04-07 37.034 424,953 -448 0.32% 15,737,666
2011-04-07 2011-04-04 36.632 425,401 +448 0.32% 15,583,428
2011-04-04 2011-03-31 36.409 424,953 -448 0.32% 15,472,211
2011-04-01 2011-03-30 36.498 425,401 -4,483 0.32% 15,526,485
2011-03-30 2011-03-28 35.205 429,884 -448 0.32% 15,133,856
2011-03-29 2011-03-25 34.937 430,332 +448 0.33% 15,034,422
2011-03-28 2011-03-24 34.937 429,884 +897 0.32% 15,018,770
2011-03-24 2011-03-22 34.937 428,987 +3,586 0.32% 14,987,432
2011-03-23 2011-03-21 34.892 425,401 +448 0.32% 14,843,167
2011-03-21 2011-03-17 34.268 424,953 +448 0.32% 14,562,081
2011-03-18 2011-03-16 34.803 424,505 +9,862 0.32% 14,774,022
2011-03-17 2011-03-15 34.580 414,643 +3,137 0.31% 14,338,290
2011-03-16 2011-03-14 35.249 411,506 -6,723 0.31% 14,505,229
2011-03-11 2011-03-09 35.695 418,229 +896 0.32% 14,928,819
2011-03-09 2011-03-07 35.785 417,333 +2,241 0.32% 14,934,078
2011-03-08 2011-03-04 35.740 415,092 +5,379 0.31% 14,835,364
2011-03-07 2011-03-03 35.517 409,713 +8,965 0.31% 14,551,714
2011-03-04 2011-03-02 35.695 400,748 +4,034 0.30% 14,304,829
2011-03-03 2011-03-01 35.740 396,714 +1,793 0.30% 14,178,535
2011-02-28 2011-02-24 35.472 394,921 -3,138 0.30% 14,008,727
2011-02-25 2011-02-23 35.695 398,059 -5,379 0.30% 14,208,844
2011-02-23 2011-02-21 35.963 403,438 +449 0.30% 14,508,856
2011-02-22 2011-02-18 36.231 402,989 +448 0.30% 14,600,595
2011-02-11 2011-02-09 36.142 402,541 +896 0.30% 14,548,441
2011-02-10 2011-02-08 36.365 401,645 +1,793 0.30% 14,605,664
2011-02-08 2011-02-02 36.365 399,852 +449 0.30% 14,540,462
2011-02-07 2011-01-31 36.275 399,403 +448 0.30% 14,488,492
2011-01-28 2011-01-26 36.186 398,955 -1,345 0.30% 14,436,639
2011-01-26 2011-01-24 36.142 400,300 -1,345 0.30% 14,467,448
2011-01-25 2011-01-21 36.320 401,645 -448 0.30% 14,587,743
2011-01-24 2011-01-20 36.365 402,093 -448 0.30% 14,621,955
2011-01-21 2011-01-19 36.677 402,541 +448 0.30% 14,763,974
2011-01-20 2011-01-18 36.722 402,093 -448 0.30% 14,765,483
2011-01-19 2011-01-17 36.543 402,541 -2,689 0.30% 14,710,091
2011-01-18 2011-01-14 36.945 405,230 +5,378 0.31% 14,971,084
2011-01-17 2011-01-13 37.882 399,852 +23,757 0.30% 15,147,058
2011-01-14 2011-01-12 36.409 376,095 +4,034 0.28% 13,693,329
2011-01-13 2011-01-11 36.320 372,061 +1,732 0.28% 13,513,252
2011-01-12 2011-01-10 36.365 370,329 -1,345 0.28% 13,466,870
2011-01-11 2011-01-07 36.454 371,674 -896 0.28% 13,548,948
2011-01-10 2011-01-06 36.275 372,570 +3,585 0.28% 13,515,115
2011-01-07 2011-01-05 36.454 368,985 -448 0.28% 13,450,923
2011-01-06 2011-01-04 36.365 369,433 +3,138 0.28% 13,434,287
2011-01-05 2011-01-03 36.454 366,295 +896 0.28% 13,352,862
2011-01-04 2010-12-31 36.454 365,399 -448 0.28% 13,320,200
2011-01-03 2010-12-29 36.498 365,847 -2,241 0.28% 13,352,855
2010-12-29 2010-12-24 36.811 368,088 -448 0.28% 13,549,614
2010-12-23 2010-12-21 36.588 368,536 +2,241 0.28% 13,483,887
2010-12-22 2010-12-20 36.588 366,295 +896 0.28% 13,401,894
2010-12-20 2010-12-16 37.034 365,399 +7,172 0.28% 13,532,149
2010-12-17 2010-12-15 37.748 358,227 +897 0.27% 13,522,282
2010-12-16 2010-12-14 37.659 357,330 +3,586 0.27% 13,456,535
2010-12-15 2010-12-13 37.926 353,744 +11,654 0.27% 13,416,194
2010-12-14 2010-12-10 37.971 342,090 +1,793 0.26% 12,989,465
2010-12-13 2010-12-09 38.551 340,297 +6,275 0.26% 13,118,772
2010-12-10 2010-12-08 38.462 334,022 -2,689 0.25% 12,847,057
2010-12-09 2010-12-07 39.042 336,711 +12,550 0.25% 13,145,790
2010-12-08 2010-12-06 37.837 324,161 +3,138 0.24% 12,265,293
2010-12-07 2010-12-03 34.580 321,023 +1,793 0.24% 11,100,925
2010-12-06 2010-12-02 34.044 319,230 +2,241 0.24% 10,867,998
2010-12-03 2010-12-01 33.375 316,989 -448 0.24% 10,579,548
2010-12-02 2010-11-30 33.241 317,437 +2,241 0.24% 10,552,009
2010-11-30 2010-11-26 33.420 315,196 +1,793 0.24% 10,533,770
2010-11-26 2010-11-24 33.152 313,403 +448 0.24% 10,389,946
2010-11-25 2010-11-23 33.018 312,955 +448 0.24% 10,333,202
2010-11-24 2010-11-22 33.241 312,507 +1,793 0.24% 10,388,129
2010-11-23 2010-11-19 32.929 310,714 +897 0.23% 10,231,481
2010-11-22 2010-11-18 33.063 309,817 +448 0.23% 10,243,415
2010-11-19 2010-11-17 32.750 309,369 -1,345 0.23% 10,131,977
2010-11-18 2010-11-16 32.795 310,714 +1,345 0.23% 10,189,890
2010-11-17 2010-11-15 32.929 309,369 +3,586 0.23% 10,187,192
2010-11-16 2010-11-12 33.018 305,783 +896 0.23% 10,096,396
2010-11-12 2010-11-10 33.152 304,887 -448 0.23% 10,107,623
2010-11-11 2010-11-09 32.974 305,335 -448 0.23% 10,067,980
2010-11-03 2010-11-01 32.349 305,783 +4,931 0.23% 9,891,739
2010-11-02 2010-10-29 31.903 300,852 +1,344 0.23% 9,597,989
2010-10-28 2010-10-26 32.438 299,508 +1,345 0.23% 9,715,478
2010-10-27 2010-10-25 32.483 298,163 -1,793 0.23% 9,685,152
2010-10-25 2010-10-21 32.483 299,956 -448 0.23% 9,743,394
2010-10-22 2010-10-20 32.349 300,404 +1,345 0.23% 9,717,735
2010-10-15 2010-10-13 33.018 299,059 -17,930 0.23% 9,874,382
2010-10-13 2010-10-11 32.750 316,989 +1,793 0.24% 10,381,535
2010-10-11 2010-10-07 32.527 315,196 +1,793 0.24% 10,252,495
2010-10-08 2010-10-06 33.918 313,403 +448 0.24% 10,629,963
2010-10-07 2010-10-05 33.963 312,955 +4,596 0.24% 10,628,940
2010-10-05 2010-09-30 33.691 308,359 -441 0.24% 10,389,062
2010-10-04 2010-09-29 33.782 308,800 -442 0.24% 10,431,888
2010-09-30 2010-09-28 33.827 309,242 -1,325 0.24% 10,460,823
2010-09-28 2010-09-24 33.737 310,567 +442 0.24% 10,477,517
2010-09-27 2010-09-22 33.737 310,125 +1,325 0.24% 10,462,605
2010-09-22 2010-09-20 33.510 308,800 -442 0.24% 10,347,985
2010-09-20 2010-09-16 33.284 309,242 -1,767 0.24% 10,292,778
2010-09-17 2010-09-15 33.284 311,009 -441 0.24% 10,351,590
2010-09-16 2010-09-14 33.148 311,450 +441 0.24% 10,323,957
2010-09-13 2010-09-09 32.740 311,009 +1,767 0.24% 10,182,585
2010-09-10 2010-09-08 32.650 309,242 -7,508 0.24% 10,096,725
2010-09-09 2010-09-07 32.967 316,750 +883 0.24% 10,442,267
2010-09-08 2010-09-06 32.107 315,867 +442 0.24% 10,141,385
2010-09-06 2010-09-02 32.242 315,425 +1,325 0.24% 10,170,045
2010-09-01 2010-08-30 31.020 314,100 +7,066 0.24% 9,743,282
2010-08-26 2010-08-24 30.929 307,034 -441 0.24% 9,496,290
2010-08-23 2010-08-19 30.793 307,475 -15,900 0.24% 9,468,158
2010-08-20 2010-08-18 31.518 323,375 -2,521 0.25% 10,192,071
2010-08-13 2010-08-11 31.699 325,896 +2,650 0.25% 10,330,560
2010-08-06 2010-08-04 31.925 323,246 -1,325 0.25% 10,319,747
2010-08-05 2010-08-03 31.699 324,571 -1,325 0.25% 10,288,559
2010-08-03 2010-07-30 30.793 325,896 +883 0.25% 10,035,401
2010-08-02 2010-07-29 30.793 325,013 -1,766 0.25% 10,008,210
2010-07-30 2010-07-28 30.476 326,779 +441 0.25% 9,959,006
2010-07-29 2010-07-27 30.612 326,338 +442 0.25% 9,989,900
2010-07-23 2010-07-21 30.114 325,896 +883 0.25% 9,814,032
2010-07-22 2010-07-20 30.023 325,013 -441 0.25% 9,758,005
2010-07-20 2010-07-16 29.888 325,454 +14,133 0.25% 9,727,032
2010-07-19 2010-07-15 29.435 311,321 +441 0.24% 9,163,651
2010-07-16 2010-07-14 29.888 310,880 +442 0.24% 9,291,450
2010-07-13 2010-07-09 29.208 310,438 -442 0.24% 9,067,371
2010-07-12 2010-07-08 29.027 310,880 -441 0.24% 9,023,969
2010-07-08 2010-07-06 28.484 311,321 +883 0.24% 8,867,595
2010-07-07 2010-07-05 28.167 310,438 -34,449 0.24% 8,744,038
2010-07-06 2010-07-02 28.121 344,887 +2,208 0.26% 9,698,737
2010-07-05 2010-06-30 27.578 342,679 -441 0.26% 9,450,430
2010-07-02 2010-06-29 27.397 343,120 -442 0.26% 9,400,440
2010-06-29 2010-06-25 27.442 343,562 +442 0.26% 9,428,108
2010-06-28 2010-06-24 27.397 343,120 -442 0.26% 9,400,440
2010-06-25 2010-06-23 27.397 343,562 +883 0.26% 9,412,550
2010-06-24 2010-06-22 27.397 342,679 +7,508 0.26% 9,388,358
2010-06-23 2010-06-21 27.216 335,171 +442 0.26% 9,121,950
2010-06-22 2010-06-18 27.171 334,729 +5,300 0.26% 9,094,763
2010-06-17 2010-06-14 27.080 329,429 +1,546 0.25% 8,920,923
2010-06-15 2010-06-11 27.080 327,883 -884 0.25% 8,879,057
2010-06-14 2010-06-10 26.944 328,767 -441 0.25% 8,858,332
2010-06-09 2010-06-07 26.989 329,208 -442 0.25% 8,885,123
2010-06-08 2010-06-04 27.080 329,650 -442 0.25% 8,926,908
2010-06-07 2010-06-03 26.944 330,092 -441 0.25% 8,894,033
2010-06-04 2010-06-02 27.171 330,533 +441 0.25% 8,980,755
2010-06-03 2010-06-01 27.171 330,092 -1,766 0.25% 8,968,773
2010-06-01 2010-05-28 29.568 331,858 -884 0.25% 9,812,540
2010-05-31 2010-05-27 29.427 332,742 +12,292 0.26% 9,791,678
2010-05-28 2010-05-26 28.815 320,450 -3,398 0.26% 9,233,815
2010-05-27 2010-05-25 28.486 323,848 -5,947 0.26% 9,224,994
2010-05-26 2010-05-24 29.098 329,795 +5,947 0.26% 9,596,260
2010-05-25 2010-05-20 29.051 323,848 -5,098 0.26% 9,407,969
2010-05-24 2010-05-19 29.333 328,946 +10,195 0.26% 9,648,996
2010-05-20 2010-05-18 29.521 318,751 -425 0.25% 9,409,977
2010-05-19 2010-05-17 29.804 319,176 -2,124 0.25% 9,512,692
2010-05-18 2010-05-14 29.616 321,300 -68,389 0.26% 9,515,483
2010-05-17 2010-05-13 29.474 389,689 -9,770 0.31% 11,485,819
2010-05-14 2010-05-12 29.616 399,459 +425 0.32% 11,830,207
2010-05-13 2010-05-11 29.051 399,034 -55,646 0.32% 11,592,165
2010-05-12 2010-05-10 28.909 454,680 -33,358 0.36% 13,144,489
2010-05-11 2010-05-07 28.956 488,038 +3,227 0.39% 14,131,825
2010-05-10 2010-05-06 29.051 484,811 -40,354 0.39% 14,084,036
2010-05-07 2010-05-05 29.098 525,165 -54,584 0.42% 15,281,069
2010-05-06 2010-05-04 29.474 579,749 -46,725 0.46% 17,087,708
2010-05-05 2010-05-03 29.710 626,474 -205,592 0.50% 18,612,379
2010-05-04 2010-04-30 29.427 832,066 -49,699 0.66% 24,485,404
2010-04-30 2010-04-28 29.003 881,765 -16,141 0.70% 25,574,259
2010-04-29 2010-04-27 29.239 897,906 -10,620 0.72% 26,253,787
2010-04-28 2010-04-26 29.145 908,526 +25,062 0.72% 26,478,751
2010-04-26 2010-04-22 29.098 883,464 -4,248 0.70% 25,706,729
2010-04-23 2010-04-21 28.862 887,712 -10,619 0.71% 25,621,352
2010-04-22 2010-04-20 28.768 898,331 -65,840 0.72% 25,843,247
2010-04-21 2010-04-19 29.192 964,171 -78,584 0.77% 28,145,906
2010-04-20 2010-04-16 29.145 1,042,755 -24,212 0.83% 30,390,820
2010-04-16 2010-04-14 29.474 1,066,967 +425 0.85% 31,448,129
2010-04-15 2010-04-13 29.098 1,066,542 -2,124 0.85% 31,033,869
2010-04-14 2010-04-12 29.051 1,068,666 +424 0.85% 31,045,356
2010-04-13 2010-04-09 29.098 1,068,242 +39,080 0.85% 31,083,335
2010-04-12 2010-04-08 28.015 1,029,162 -425 0.82% 28,831,696
2010-04-09 2010-04-07 26.838 1,029,587 -2,124 0.82% 27,631,686
2010-04-08 2010-04-01 26.461 1,031,711 +425 0.82% 27,300,076
2010-04-07 2010-03-31 26.508 1,031,286 -425 0.82% 27,337,387
2010-03-31 2010-03-29 25.943 1,031,711 +1,275 0.82% 26,765,733
2010-03-30 2010-03-26 25.661 1,030,436 +1,699 0.82% 26,441,556
2010-03-29 2010-03-25 25.519 1,028,737 +424 0.82% 26,252,649
2010-03-25 2010-03-23 25.425 1,028,313 +850 0.82% 26,144,995
2010-03-19 2010-03-17 25.519 1,027,463 +1,699 0.82% 26,220,137
2010-03-17 2010-03-15 25.096 1,025,764 +425 0.82% 25,742,110
2010-03-15 2010-03-11 25.048 1,025,339 +425 0.82% 25,683,168
2010-03-04 2010-03-02 24.719 1,024,914 +1,699 0.82% 25,334,726
2010-03-02 2010-02-26 24.483 1,023,215 +424 0.82% 25,051,846
2010-02-22 2010-02-18 24.107 1,022,791 -424 0.82% 24,656,211
2010-02-10 2010-02-08 24.060 1,023,215 +849 0.82% 24,618,256
2010-02-08 2010-02-04 24.295 1,022,366 -425 0.82% 24,838,513
2010-02-01 2010-01-28 24.389 1,022,791 -424 0.82% 24,945,151
2010-01-28 2010-01-26 24.625 1,023,215 +424 0.82% 25,196,376
2010-01-27 2010-01-25 24.719 1,022,791 +425 0.82% 25,282,248
2010-01-25 2010-01-21 25.378 1,022,366 -3,398 0.82% 25,945,656
2010-01-22 2010-01-20 25.472 1,025,764 -425 0.82% 26,128,483
2010-01-21 2010-01-19 25.378 1,026,189 +7,221 0.82% 26,042,676
2010-01-20 2010-01-18 25.425 1,018,968 -424 0.81% 25,907,398
2010-01-14 2010-01-12 25.661 1,019,392 +424 0.81% 26,158,161
2010-01-12 2010-01-08 25.661 1,018,968 -424 0.81% 26,147,281
2010-01-11 2010-01-07 25.566 1,019,392 +424 0.81% 26,062,168
2010-01-06 2010-01-04 25.519 1,018,968 +1,275 0.81% 26,003,351
2009-12-29 2009-12-24 25.378 1,017,693 +425 0.81% 25,827,064
2009-12-23 2009-12-21 25.190 1,017,268 -850 0.81% 25,624,692
2009-12-22 2009-12-18 25.143 1,018,118 -2,124 0.81% 25,598,166
2009-12-17 2009-12-15 25.519 1,020,242 -425 0.81% 26,035,863
2009-12-16 2009-12-14 25.519 1,020,667 +425 0.81% 26,046,708
2009-12-15 2009-12-11 25.237 1,020,242 -70,623 0.81% 25,747,643
2009-12-14 2009-12-10 25.190 1,090,865 -4,248 0.87% 27,478,579
2009-12-11 2009-12-09 25.190 1,095,113 -3,823 0.87% 27,585,585
2009-12-10 2009-12-08 25.190 1,098,936 -31,072 0.88% 27,681,885
2009-12-09 2009-12-07 25.190 1,130,008 -7,222 0.90% 28,464,580
2009-12-08 2009-12-04 25.237 1,137,230 -10,194 0.91% 28,700,045
2009-12-07 2009-12-03 25.048 1,147,424 -1,699 0.91% 28,741,210
2009-12-04 2009-12-02 25.048 1,149,123 -7,222 0.92% 28,783,767
2009-12-03 2009-12-01 24.531 1,156,345 +5,098 0.92% 28,365,774
2009-12-02 2009-11-30 24.248 1,151,247 -251 0.92% 27,915,488
2009-12-01 2009-11-27 24.013 1,151,498 +1,275 0.92% 27,650,491
2009-11-27 2009-11-25 24.578 1,150,223 -5,523 0.92% 28,269,754
2009-11-23 2009-11-19 24.578 1,155,746 -2,973 0.92% 28,405,497
2009-11-18 2009-11-16 24.578 1,158,719 +31,009 0.92% 28,478,566
2009-11-17 2009-11-13 24.483 1,127,710 +424 0.90% 27,610,245
2009-11-16 2009-11-12 24.578 1,127,286 +107,469 0.90% 27,706,017
2009-11-13 2009-11-11 24.578 1,019,817 +425 0.81% 25,064,684
2009-11-10 2009-11-06 24.295 1,019,392 -3,399 0.81% 24,766,259
2009-10-30 2009-10-28 24.766 1,022,791 -424 0.82% 25,330,405
2009-10-29 2009-10-27 25.048 1,023,215 +11,469 0.82% 25,629,965
2009-10-28 2009-10-23 25.143 1,011,746 +849 0.81% 25,437,958
2009-10-27 2009-10-22 25.143 1,010,897 +425 0.81% 25,416,611
2009-10-23 2009-10-21 25.096 1,010,472 +425 0.81% 25,358,349
2009-10-21 2009-10-19 25.237 1,010,047 +849 0.81% 25,490,353
2009-10-20 2009-10-16 25.190 1,009,198 +425 0.80% 25,421,411
2009-10-16 2009-10-14 25.143 1,008,773 -11,044 0.80% 25,363,209
2009-10-15 2009-10-13 24.813 1,019,817 -425 0.81% 25,304,767
2009-10-13 2009-10-09 24.625 1,020,242 -425 0.81% 25,123,166
2009-10-12 2009-10-08 24.483 1,020,667 +425 0.81% 24,989,462
2009-10-08 2009-10-06 24.998 1,020,242 +21,016 0.81% 25,504,428
2009-10-07 2009-10-05 24.758 999,226 +416 0.81% 24,738,879
2009-10-06 2009-10-02 24.710 998,810 +43,267 0.81% 24,680,563
2009-10-05 2009-09-30 24.854 955,543 -1,248 0.78% 23,749,246
2009-10-02 2009-09-29 24.998 956,791 -8,320 0.78% 23,918,254
2009-09-21 2009-09-17 25.239 965,111 -12,897 0.79% 24,358,224
2009-09-18 2009-09-16 25.239 978,008 -7,073 0.80% 24,683,729
2009-09-14 2009-09-10 25.191 985,081 -1,664 0.80% 24,814,886
2009-09-10 2009-09-08 24.277 986,745 -9,152 0.80% 23,955,507
2009-09-09 2009-09-07 24.037 995,897 -4,161 0.81% 23,938,310
2009-09-08 2009-09-04 24.037 1,000,058 -33,282 0.81% 24,038,327
2009-09-04 2009-09-02 23.965 1,033,340 -416 0.84% 24,763,810
2009-09-03 2009-09-01 24.037 1,033,756 -416 0.84% 24,848,324
2009-09-02 2009-08-31 24.037 1,034,172 -1,248 0.84% 24,858,323
2009-09-01 2009-08-28 24.229 1,035,420 -8,320 0.84% 25,087,428
2009-08-31 2009-08-27 24.518 1,043,740 +10,816 0.85% 25,590,075
2009-08-28 2009-08-26 24.518 1,032,924 -7,904 0.84% 25,324,892
2009-08-20 2009-08-18 24.277 1,040,828 -3,745 0.85% 25,268,496
2009-08-17 2009-08-13 24.373 1,044,573 -2,496 0.85% 25,459,848
2009-08-14 2009-08-12 23.845 1,047,069 -832 0.85% 24,966,981
2009-08-13 2009-08-11 24.277 1,047,901 +416 0.85% 25,440,210
2009-08-11 2009-08-07 24.037 1,047,485 -7,904 0.85% 25,178,327
2009-08-06 2009-08-04 24.998 1,055,389 -832 0.86% 26,383,048
2009-08-04 2009-07-31 23.989 1,056,221 -14,145 0.86% 25,337,537
2009-08-03 2009-07-30 23.628 1,070,366 -2,080 0.87% 25,290,935
2009-07-31 2009-07-29 23.436 1,072,446 -19,554 0.87% 25,133,855
2009-07-30 2009-07-28 23.124 1,092,000 -5,408 0.89% 25,250,895
2009-07-24 2009-07-22 22.787 1,097,408 -416 0.89% 25,006,650
2009-07-23 2009-07-21 22.547 1,097,824 -1,248 0.89% 24,752,246
2009-07-22 2009-07-20 22.595 1,099,072 +416 0.89% 24,833,221
2009-07-21 2009-07-17 22.210 1,098,656 -416 0.89% 24,401,289
2009-07-20 2009-07-16 22.210 1,099,072 +416 0.89% 24,410,528
2009-07-17 2009-07-15 22.114 1,098,656 -3,744 0.89% 24,295,655
2009-07-16 2009-07-14 21.898 1,102,400 +416 0.90% 24,139,965
2009-07-08 2009-07-06 21.369 1,101,984 -832 0.90% 23,548,113
2009-07-06 2009-07-02 21.513 1,102,816 -5,187 0.90% 23,724,942
2009-07-03 2009-06-30 21.633 1,108,003 -2,080 0.90% 23,969,695
2009-06-26 2009-06-24 21.080 1,110,083 -7,489 0.90% 23,400,983
2009-06-25 2009-06-23 20.912 1,117,572 -7,904 0.91% 23,370,813
2009-06-24 2009-06-22 21.249 1,125,476 -12,481 0.92% 23,914,844
2009-06-22 2009-06-18 21.153 1,137,957 +3,744 0.93% 24,070,637
2009-06-19 2009-06-17 21.104 1,134,213 -11,233 0.92% 23,936,916
2009-06-18 2009-06-16 21.056 1,145,446 -6,656 0.93% 24,118,916
2009-06-17 2009-06-15 21.393 1,152,102 +416 0.94% 24,646,769
2009-06-16 2009-06-12 21.633 1,151,686 -1,664 0.94% 24,914,700
2009-06-12 2009-06-10 21.537 1,153,350 -4,992 0.94% 24,839,805
2009-06-11 2009-06-09 21.513 1,158,342 -1,249 0.94% 24,919,475
2009-06-09 2009-06-05 22.120 1,159,591 +21,759 0.94% 25,650,633
2009-06-08 2009-06-04 21.875 1,137,832 -27,759 0.94% 24,890,585
2009-06-05 2009-06-03 22.243 1,165,591 -1,034 0.97% 25,926,120
2009-06-04 2009-06-02 21.557 1,166,625 +6,940 0.97% 25,148,926
2009-06-03 2009-06-01 21.312 1,159,685 -17,962 0.96% 24,715,237
2009-06-02 2009-05-29 20.577 1,177,647 -158,797 0.98% 24,232,594
2009-06-01 2009-05-27 20.577 1,336,444 -39,598 1.11% 27,500,181
2009-05-29 2009-05-26 20.185 1,376,042 +2,450 1.14% 27,775,661
2009-05-27 2009-05-25 20.087 1,373,592 -3,674 1.14% 27,591,614
2009-05-25 2009-05-21 19.916 1,377,266 -7,348 1.14% 27,429,246
2009-05-21 2009-05-19 20.112 1,384,614 -8,573 1.15% 27,846,933
2009-05-18 2009-05-14 19.622 1,393,187 -7,756 1.16% 27,336,784
2009-05-11 2009-05-07 20.602 1,400,943 +4,082 1.16% 28,861,703
2009-05-08 2009-05-06 20.700 1,396,861 +2,858 1.16% 28,914,481
2009-05-07 2009-05-05 18.862 1,394,003 -817 1.16% 26,294,198
2009-05-05 2009-04-30 18.274 1,394,820 +1,225 1.16% 25,489,569
2009-05-04 2009-04-29 18.029 1,393,595 -1,225 1.16% 25,125,799
2009-04-30 2009-04-28 18.176 1,394,820 -8,164 1.16% 25,352,895
2009-04-24 2009-04-22 18.813 1,402,984 +2,857 1.16% 26,394,864
2009-04-22 2009-04-20 18.446 1,400,127 -11,430 1.16% 25,826,640
2009-04-21 2009-04-17 18.323 1,411,557 -13,063 1.17% 25,864,585
2009-04-17 2009-04-15 19.083 1,424,620 +4,490 1.18% 27,185,792
2009-04-16 2009-04-14 18.813 1,420,130 +817 1.18% 26,717,438
2009-04-15 2009-04-09 17.980 1,419,313 +6,123 1.18% 25,519,945
2009-04-09 2009-04-07 17.515 1,413,190 -1,633 1.17% 24,752,102
2009-04-08 2009-04-06 17.270 1,414,823 +4,083 1.17% 24,434,121
2009-04-07 2009-04-03 16.388 1,410,740 -20,820 1.17% 23,119,508
2009-04-06 2009-04-02 16.021 1,431,560 -22,452 1.19% 22,934,686
2009-04-03 2009-04-01 15.776 1,454,012 +17,962 1.21% 22,938,201
2009-03-25 2009-03-23 15.188 1,436,050 -408 1.19% 21,810,556
2009-03-24 2009-03-20 15.016 1,436,458 -67,357 1.19% 21,570,435
2009-03-18 2009-03-16 15.335 1,503,815 -9,797 1.25% 23,060,793
2009-03-17 2009-03-13 15.335 1,513,612 +3,674 1.26% 23,211,029
2009-03-13 2009-03-11 15.310 1,509,938 -816 1.25% 23,117,700
2009-03-10 2009-03-06 15.286 1,510,754 -409 1.25% 23,093,185
2009-03-06 2009-03-04 15.604 1,511,163 +19,595 1.25% 23,580,675
2009-03-04 2009-03-02 16.462 1,491,568 +24,085 1.24% 24,553,750
2009-02-27 2009-02-25 16.609 1,467,483 +16,329 1.22% 24,372,960
2009-02-24 2009-02-20 17.858 1,451,154 +4,898 1.20% 25,914,720
2009-02-23 2009-02-19 18.372 1,446,256 +2,041 1.20% 26,571,247
2009-02-20 2009-02-18 18.593 1,444,215 +4,083 1.20% 26,852,154
2009-02-19 2009-02-17 18.862 1,440,132 -613 1.19% 27,164,300
2009-02-17 2009-02-13 19.352 1,440,745 +4,083 1.20% 27,881,729
2009-02-16 2009-02-12 19.132 1,436,662 +2,041 1.19% 27,485,974
2009-02-05 2009-02-03 19.156 1,434,621 +24,860 1.19% 27,482,069
2009-01-21 2009-01-19 19.597 1,409,761 -12,655 1.17% 27,627,461
2009-01-20 2009-01-16 19.597 1,422,416 +817 1.18% 27,875,464
2009-01-19 2009-01-15 19.867 1,421,599 +3,266 1.18% 28,242,521
2009-01-16 2009-01-14 19.671 1,418,333 -2,041 1.18% 27,899,682
2009-01-09 2009-01-07 20.283 1,420,374 -19,391 1.18% 28,809,687
2008-12-30 2008-12-24 19.842 1,439,765 +2,041 1.19% 28,568,151
2008-12-16 2008-12-12 19.891 1,437,724 +4,082 1.19% 28,598,091
2008-12-01 2008-11-27 19.597 1,433,642 +20,003 1.19% 28,095,463
2008-11-27 2008-11-25 20.087 1,413,639 +6,123 1.17% 28,396,046
2008-11-26 2008-11-24 18.887 1,407,516 -1,224 1.17% 26,583,564
2008-11-20 2008-11-18 20.332 1,408,740 -8,165 1.17% 28,642,732
2008-11-18 2008-11-14 20.749 1,416,905 +3,266 1.18% 29,398,802
2008-11-13 2008-11-11 21.924 1,413,639 +1,225 1.17% 30,993,245
2008-11-11 2008-11-07 21.312 1,412,414 -3,674 1.17% 30,101,405
2008-11-10 2008-11-06 21.484 1,416,088 +1,224 1.17% 30,422,530
2008-11-07 2008-11-05 21.557 1,414,864 +8,165 1.17% 30,500,212
2008-11-06 2008-11-04 21.312 1,406,699 +5,715 1.17% 29,979,606
2008-11-05 2008-11-03 21.288 1,400,984 +25,310 1.16% 29,823,489
2008-11-04 2008-10-31 19.597 1,375,674 +8,980 1.14% 26,959,449
2008-10-30 2008-10-28 17.099 1,366,694 +2,450 1.13% 23,368,574
2008-10-27 2008-10-23 18.862 1,364,244 +2,857 1.13% 25,732,873
2008-10-20 2008-10-16 19.842 1,361,387 +5,715 1.13% 27,012,956
2008-10-17 2008-10-15 20.626 1,355,672 +3,674 1.12% 27,962,256
2008-10-14 2008-10-10 21.679 1,351,998 -6,123 1.12% 29,310,607
2008-10-09 2008-10-06 25.922 1,358,121 +23,321 1.13% 35,204,619
2008-10-08 2008-10-03 26.869 1,334,800 +6,420 1.13% 35,864,337
2008-10-06 2008-10-02 26.669 1,328,380 +2,006 1.12% 35,426,966
2008-09-30 2008-09-26 26.919 1,326,374 +12,437 1.12% 35,704,060
2008-09-24 2008-09-22 27.965 1,313,937 +5,216 1.11% 36,744,746
2008-09-23 2008-09-19 27.716 1,308,721 -10,431 1.10% 36,272,685
2008-09-19 2008-09-17 29.909 1,319,152 +18,856 1.11% 39,455,171
2008-09-18 2008-09-16 30.657 1,300,296 +6,821 1.10% 39,863,478
2008-09-08 2008-09-04 34.147 1,293,475 +13,240 1.09% 44,167,870
2008-09-02 2008-08-29 34.147 1,280,235 +17,252 1.08% 43,715,768
2008-09-01 2008-08-28 34.197 1,262,983 +26,480 1.07% 43,189,628
2008-08-26 2008-08-21 33.897 1,236,503 +401 1.04% 41,914,272
2008-08-20 2008-08-18 34.197 1,236,102 +401 1.04% 42,270,391
2008-08-19 2008-08-15 34.545 1,235,701 +4,012 1.04% 42,687,869
2008-08-11 2008-08-07 34.645 1,231,689 +7,623 1.04% 42,672,070
2008-08-05 2008-08-01 34.396 1,224,066 +4,815 1.03% 42,102,877
2008-08-04 2008-07-31 34.595 1,219,251 +9,629 1.03% 42,180,375
2008-08-01 2008-07-30 34.645 1,209,622 +802 1.02% 41,907,555
2008-07-30 2008-07-28 34.496 1,208,820 -1,604 1.02% 41,698,994
2008-07-29 2008-07-25 34.645 1,210,424 -803 1.02% 41,935,341
2008-07-24 2008-07-22 34.496 1,211,227 +401 1.02% 41,782,025
2008-07-17 2008-07-15 34.147 1,210,826 -1,604 1.02% 41,345,681
2008-07-10 2008-07-08 34.197 1,212,430 +30,492 1.02% 41,460,891
2008-07-02 2008-06-27 35.293 1,181,938 +2,407 1.00% 41,714,380
2008-06-30 2008-06-26 35.493 1,179,531 +1,605 1.00% 41,864,624
2008-06-26 2008-06-24 35.293 1,177,926 +4,814 0.99% 41,572,784
2008-06-20 2008-06-18 36.091 1,173,112 +803 0.99% 42,338,541
2008-06-19 2008-06-17 35.941 1,172,309 +3,610 0.99% 42,134,244
2008-06-16 2008-06-12 35.842 1,168,699 +2,809 0.99% 41,887,979
2008-06-12 2008-06-10 36.589 1,165,890 +401 0.98% 42,659,080
2008-06-05 2008-06-03 36.888 1,165,489 -1,605 0.98% 42,992,999
2008-06-04 2008-06-02 39.626 1,167,094 +3,681 0.98% 46,246,856
2008-06-03 2008-05-30 39.058 1,163,413 -15,789 0.98% 45,440,694
2008-05-29 2008-05-27 39.161 1,179,202 -1,162 1.03% 46,179,066
2008-05-26 2008-05-22 39.471 1,180,364 -1,202 1.03% 46,589,983
2008-05-23 2008-05-21 39.574 1,181,566 +4,651 1.03% 46,759,355
2008-05-20 2008-05-16 38.439 1,176,915 +6,590 1.03% 45,239,368
2008-05-19 2008-05-15 38.697 1,170,325 +1,938 1.02% 45,287,975
2008-05-15 2008-05-13 37.046 1,168,387 -5,814 1.02% 43,283,893
2008-05-07 2008-05-05 37.046 1,174,201 +3,489 1.03% 43,499,278
2008-05-05 2008-04-30 36.272 1,170,712 +7,752 1.02% 42,463,966
2008-04-23 2008-04-21 35.653 1,162,960 +24,033 1.02% 41,462,739
2008-04-17 2008-04-15 35.188 1,138,927 +3,489 0.99% 40,077,020
2008-04-09 2008-04-07 33.847 1,135,438 +387 0.99% 38,431,065
2008-03-26 2008-03-20 33.279 1,135,051 +3,877 0.99% 37,773,763
2008-03-25 2008-03-19 33.692 1,131,174 +9,289 0.99% 38,111,650
2008-03-20 2008-03-18 33.073 1,121,885 +20,118 0.98% 37,104,068
2008-03-19 2008-03-17 33.434 1,101,767 +4,651 0.96% 36,836,633
2008-03-14 2008-03-12 33.899 1,097,116 -387 0.96% 37,190,591
2008-02-26 2008-02-22 34.260 1,097,503 +8,954 0.96% 37,600,096
2008-02-25 2008-02-21 34.311 1,088,549 -388 0.95% 37,349,500
2008-02-21 2008-02-19 34.311 1,088,937 -387 0.95% 37,362,812
2008-02-18 2008-02-14 34.053 1,089,324 -8,692 0.95% 37,095,068
2008-02-15 2008-02-13 34.053 1,098,016 -1,551 0.96% 37,391,059
2008-02-14 2008-02-12 33.847 1,099,567 -6,590 0.96% 37,216,943
2008-02-11 2008-02-04 34.724 1,106,157 -775 0.97% 38,410,238
2008-02-05 2008-02-01 34.311 1,106,932 +388 0.97% 37,980,244
2008-02-01 2008-01-30 33.589 1,106,544 +4,651 0.97% 37,167,627
2008-01-31 2008-01-29 33.795 1,101,893 -1,163 0.96% 37,238,818
2008-01-29 2008-01-25 34.260 1,103,056 +336 0.96% 37,790,340
2008-01-28 2008-01-24 34.414 1,102,720 +1,550 0.96% 37,949,516
2008-01-25 2008-01-23 34.156 1,101,170 +12,017 0.96% 37,612,095
2008-01-24 2008-01-22 32.712 1,089,153 +41,476 0.95% 35,628,153
2008-01-21 2008-01-17 35.085 1,047,677 +775 0.92% 36,757,967
2008-01-09 2008-01-07 36.633 1,046,902 -611 0.91% 38,351,251
2008-01-08 2008-01-04 37.046 1,047,513 +9,303 0.92% 38,806,013
2008-01-04 2008-01-02 36.891 1,038,210 -28,297 0.91% 38,300,673
2007-12-27 2007-12-20 36.478 1,066,507 +388 0.93% 38,904,361
2007-12-21 2007-12-19 36.581 1,066,119 +1,163 0.93% 39,000,222
2007-12-20 2007-12-18 36.633 1,064,956 +611 0.93% 39,012,625
2007-12-19 2007-12-17 36.891 1,064,345 -4,264 0.93% 39,264,821
2007-12-18 2007-12-14 37.149 1,068,609 -611 0.93% 39,697,804
2007-12-17 2007-12-13 37.149 1,069,220 -775 0.93% 39,720,502
2007-12-13 2007-12-11 36.994 1,069,995 +775 0.93% 39,583,671
2007-12-11 2007-12-07 37.665 1,069,220 +1,551 0.93% 40,272,176
2007-12-10 2007-12-06 37.252 1,067,669 +2,325 0.93% 39,773,059
2007-12-07 2007-12-05 37.046 1,065,344 -387 0.93% 39,466,578
2007-12-06 2007-12-04 36.220 1,065,731 +3,488 0.93% 38,601,117
2007-12-05 2007-12-03 36.633 1,062,243 +21,269 0.93% 38,913,239
2007-12-04 2007-11-30 35.498 1,040,974 +1,163 0.91% 36,952,471
2007-12-03 2007-11-29 35.292 1,039,811 +6,977 0.91% 36,696,587
2007-11-30 2007-11-28 34.776 1,032,834 +1,163 0.90% 35,917,457
2007-11-29 2007-11-27 34.569 1,031,671 +1,163 0.90% 35,664,093
2007-11-28 2007-11-26 34.466 1,030,508 +12,016 0.90% 35,517,549
2007-11-27 2007-11-23 33.589 1,018,492 +388 0.89% 34,210,055
2007-11-23 2007-11-21 33.795 1,018,104 +387 0.89% 34,407,142
2007-11-22 2007-11-20 34.053 1,017,717 -387 0.89% 34,656,614
2007-11-21 2007-11-19 34.518 1,018,104 +5,039 0.89% 35,142,562
2007-11-16 2007-11-14 34.311 1,013,065 +4,264 0.88% 34,759,548
2007-11-15 2007-11-13 33.899 1,008,801 +8,528 0.88% 34,196,844
2007-11-13 2007-11-09 34.105 1,000,273 -1,938 0.87% 34,114,198
2007-11-09 2007-11-07 34.621 1,002,211 +3,488 0.88% 34,697,393
2007-11-08 2007-11-06 34.466 998,723 +1,938 0.87% 34,422,045
2007-11-05 2007-11-01 34.982 996,785 +2,326 0.87% 34,869,550
2007-11-02 2007-10-31 34.930 994,459 +1,163 0.87% 34,736,872
2007-11-01 2007-10-30 34.827 993,296 +3,101 0.87% 34,593,748
2007-10-31 2007-10-29 35.034 990,195 +3,876 0.86% 34,690,109
2007-10-30 2007-10-26 34.518 986,319 +1,938 0.86% 34,045,418
2007-10-29 2007-10-25 34.156 984,381 +388 0.86% 33,622,993
2007-10-26 2007-10-24 34.053 983,993 +1,163 0.86% 33,508,200
2007-10-25 2007-10-23 34.105 982,830 +1,550 0.86% 33,519,306
2007-10-24 2007-10-22 34.414 981,280 +9,303 0.86% 33,770,224
2007-10-18 2007-10-16 34.569 971,977 -387 0.85% 33,600,516
2007-10-17 2007-10-15 35.601 972,364 +775 0.85% 34,617,294
2007-10-15 2007-10-11 35.962 971,589 +6,977 0.85% 34,940,614
2007-10-12 2007-10-10 36.530 964,612 +8,916 0.84% 35,237,175
2007-10-11 2007-10-09 35.653 955,696 -388 0.83% 34,073,204
2007-10-10 2007-10-08 42.952 956,084 -775 0.84% 41,065,655
2007-10-09 2007-10-05 41.885 956,859 +77,549 0.84% 40,078,185
2007-10-05 2007-10-03 41.380 879,310 +3,411 0.84% 36,385,703
2007-10-04 2007-10-02 41.436 875,899 +4,987 0.83% 36,293,735
2007-10-02 2007-09-27 41.268 870,912 +151 0.83% 35,940,398
2007-09-27 2007-09-24 41.211 870,761 +4,631 0.83% 35,885,277
2007-09-25 2007-09-21 41.099 866,130 +9,262 0.82% 35,597,167
2007-09-24 2007-09-20 41.099 856,868 -1,781 0.81% 35,216,507
2007-09-19 2007-09-17 41.268 858,649 -1,425 0.82% 35,434,334
2007-09-18 2007-09-14 40.425 860,074 +7,124 0.82% 34,768,791
2007-09-17 2007-09-13 35.990 852,950 +9,618 0.81% 30,697,490
2007-09-14 2007-09-12 35.934 843,332 +356 0.80% 30,303,991
2007-09-13 2007-09-11 35.091 842,976 +1,425 0.80% 29,581,248
2007-09-03 2007-08-30 35.204 841,551 +2,137 0.80% 29,625,743
2007-08-29 2007-08-27 35.372 839,414 -1,069 0.80% 29,691,903
2007-08-28 2007-08-24 35.148 840,483 +2,494 0.80% 29,540,955
2007-08-27 2007-08-23 35.148 837,989 +3,918 0.80% 29,453,297
2007-08-23 2007-08-21 33.575 834,071 +12,111 0.79% 28,004,349
2007-08-22 2007-08-20 32.733 821,960 +7,125 0.78% 26,905,465
2007-08-21 2007-08-17 32.003 814,835 +2,849 0.77% 26,077,491
2007-08-20 2007-08-16 33.126 811,986 +2,494 0.77% 26,898,114
2007-08-16 2007-08-14 35.091 809,492 +1,425 0.77% 28,406,246
2007-08-14 2007-08-10 34.867 808,067 +356 0.77% 28,174,761
2007-08-10 2007-08-08 35.821 807,711 +2,137 0.77% 28,933,298
2007-08-02 2007-07-31 36.776 805,574 +14,249 0.77% 29,625,658
2007-07-31 2007-07-27 36.271 791,325 +356 0.75% 28,701,770
2007-07-27 2007-07-25 36.776 790,969 +1,781 0.75% 29,088,547
2007-07-26 2007-07-24 37.057 789,188 +13,536 0.75% 29,244,599
2007-07-25 2007-07-23 37.955 775,652 +1,425 0.74% 29,439,802
2007-07-19 2007-07-17 38.179 774,227 +24,222 0.74% 29,559,596
2007-07-18 2007-07-16 37.786 750,005 -712 0.71% 28,340,042
2007-07-16 2007-07-12 37.169 750,717 +38,115 0.71% 27,903,296
2007-07-12 2007-07-10 37.000 712,602 +4,630 0.68% 26,366,575
2007-07-11 2007-07-09 36.832 707,972 -356 0.67% 26,076,013
2007-07-10 2007-07-06 36.046 708,328 -1,068 0.67% 25,532,345
2007-07-06 2007-07-04 35.597 709,396 +3,918 0.67% 25,252,202
2007-07-03 2007-06-28 35.148 705,478 +2,850 0.67% 24,795,854
2007-06-29 2007-06-27 35.091 702,628 -357 0.67% 24,656,234
2007-06-28 2007-06-26 35.541 702,985 +2,850 0.67% 24,984,522
2007-06-27 2007-06-25 35.709 700,135 -356 0.67% 25,001,161
2007-06-26 2007-06-22 35.709 700,491 0.67% 25,013,873

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