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: SHANGHAI COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.530 507,615 +0 0.28% 269,036
2025-10-13 2025-10-09 0.570 507,615 +0 0.28% 289,341
2025-10-10 2025-10-08 0.580 507,615 +0 0.28% 294,417
2025-10-09 2025-10-06 0.560 507,615 +0 0.28% 284,264
2025-10-08 2025-10-03 0.590 507,615 +0 0.28% 299,493
2025-10-06 2025-10-02 0.590 507,615 +0 0.28% 299,493
2025-10-03 2025-09-30 0.590 507,615 -120,000 0.28% 299,493
2025-09-29 2025-09-25 0.610 627,615 -10,000 0.35% 382,845
2025-09-25 2025-09-23 0.540 637,615 +50,000 0.36% 344,312
2025-09-24 2025-09-22 0.610 587,615 -95,000 0.33% 358,445
2025-09-10 2025-09-08 0.390 682,615 -25,000 0.38% 266,220
2025-09-03 2025-09-01 0.350 707,615 +55,000 0.40% 247,665
2025-07-31 2025-07-29 0.285 652,615 -945 0.37% 185,995
2025-07-30 2025-07-28 0.295 653,560 +55,000 0.37% 192,800
2025-07-23 2025-07-21 0.335 598,560 -310,000 0.34% 200,518
2025-07-22 2025-07-18 0.315 908,560 -50,000 0.51% 286,196
2025-07-16 2025-07-14 0.195 958,560 -55 0.54% 186,919
2025-05-29 2025-05-27 0.169 958,615 -220 0.54% 162,006
2025-04-25 2025-04-23 0.151 958,835 -455,000 0.54% 144,784
2025-04-17 2025-04-15 0.140 1,413,835 -80,000 0.79% 197,937
2025-04-14 2025-04-10 0.133 1,493,835 +535,000 0.84% 198,680
2025-03-11 2025-03-07 0.149 958,835 -1,500 0.54% 142,866
2025-03-07 2025-03-05 0.141 960,335 -496 0.54% 135,407
2025-02-28 2025-02-26 0.170 960,831 +100,000 0.54% 163,341
2025-02-14 2025-02-12 0.170 860,831 -387 0.48% 146,341
2025-02-04 2025-01-28 0.158 861,218 +30,000 0.48% 136,072
2025-01-03 2024-12-31 0.160 831,218 +40,000 0.47% 132,995
2024-12-13 2024-12-11 0.215 791,218 +90,000 0.44% 170,112
2024-12-09 2024-12-05 0.236 701,218 -40,000 0.39% 165,487
2024-11-26 2024-11-22 0.275 741,218 +40,000 0.42% 203,835
2024-11-08 2024-11-06 0.320 701,218 +30,000 0.39% 224,390
2024-10-08 2024-10-04 0.340 671,218 +80,000 0.38% 228,214
2024-07-15 2024-07-11 0.255 591,218 -496 0.38% 150,761
2024-06-14 2024-06-12 0.340 591,714 +10,000 0.38% 201,183
2024-05-24 2024-05-22 0.370 581,714 +9,592 0.37% 215,234
2024-05-03 2024-04-30 0.365 572,122 -165 0.54% 208,825
2024-04-26 2024-04-24 0.320 572,287 +15,000 0.54% 183,132
2024-03-26 2024-03-22 0.330 557,287 +5,000 0.53% 183,905
2024-03-20 2024-03-18 0.370 552,287 -3,691 0.53% 204,346
2024-02-28 2024-02-26 0.415 555,978 +30,000 0.53% 230,731
2024-02-06 2024-02-02 0.405 525,978 -82 0.50% 213,021
2024-01-29 2024-01-25 0.455 526,060 -500 0.50% 239,357
2024-01-15 2024-01-11 0.440 526,560 -110 0.50% 231,686
2023-12-29 2023-12-27 0.440 526,670 -1 0.50% 231,735
2023-12-27 2023-12-21 0.460 526,671 -1,500 0.50% 242,269
2023-11-22 2023-11-20 0.660 528,171 +10,000 0.50% 348,593
2023-09-12 2023-09-07 1.060 518,171 -12,500 0.49% 549,261
2023-09-07 2023-09-05 1.060 530,671 -12,500 0.51% 562,511
2023-08-22 2023-08-18 1.060 543,171 -10,000 0.52% 575,761
2023-08-15 2023-08-11 1.020 553,171 -250 0.53% 564,234
2023-07-18 2023-07-13 0.640 553,421 +10,000 0.53% 354,189
2023-05-29 2023-05-24 0.820 543,421 -55 0.52% 445,605
2023-05-12 2023-05-10 0.840 543,476 -28 0.52% 456,520
2023-05-10 2023-05-08 0.920 543,504 +7,750 0.52% 500,024
2023-04-21 2023-04-19 1.080 535,754 -21,507 0.51% 578,614
2023-03-23 2023-03-21 1.100 557,261 -22 0.53% 612,987
2023-02-27 2023-02-23 1.160 557,283 -298 0.53% 646,448
2023-02-22 2023-02-20 1.200 557,581 -83 0.53% 669,097
2023-02-03 2023-02-01 1.220 557,664 +15,000 0.53% 680,350
2023-01-31 2023-01-27 1.160 542,664 -2,500 0.52% 629,490
2023-01-18 2023-01-16 1.220 545,164 +7,250 0.52% 665,100
2023-01-11 2023-01-09 1.140 537,914 -75 0.51% 613,222
2022-12-13 2022-12-09 1.020 537,989 +2,500 0.51% 548,749
2022-11-14 2022-11-10 1.020 535,489 +20,000 0.51% 546,199
2022-11-11 2022-11-09 1.080 515,489 -545 0.49% 556,728
2022-11-09 2022-11-07 1.160 516,034 +5,000 0.49% 598,599
2022-10-19 2022-10-17 1.700 511,034 -7,749 0.49% 868,758
2022-09-23 2022-09-21 1.800 518,783 -1,579 0.49% 933,809
2022-08-16 2022-08-12 1.900 520,362 +6,000 0.50% 988,688
2022-08-15 2022-08-11 1.860 514,362 -189 0.49% 956,713
2022-07-06 2022-07-04 1.500 514,551 +5,000 0.49% 771,826
2022-06-30 2022-06-28 1.600 509,551 +6,500 0.48% 815,282
2022-06-21 2022-06-17 1.680 503,051 -413 0.48% 845,126
2022-05-16 2022-05-12 1.780 503,464 +11,500 0.48% 896,166
2022-05-03 2022-04-28 1.960 491,964 -263 0.47% 964,249
2022-04-14 2022-04-12 2.020 492,227 +6,000 0.47% 994,299
2022-03-16 2022-03-14 2.300 486,227 -40,000 0.46% 1,118,322
2022-03-11 2022-03-09 2.480 526,227 -5,000 0.50% 1,305,043
2022-02-17 2022-02-15 2.380 531,227 +15,000 0.51% 1,264,320
2022-01-18 2022-01-14 2.720 516,227 -500 0.49% 1,404,137
2022-01-14 2022-01-12 2.800 516,727 +1,500 0.49% 1,446,836
2022-01-07 2022-01-05 3.100 515,227 +5,000 0.49% 1,597,204
2021-12-29 2021-12-24 3.440 510,227 +5,000 0.49% 1,755,181
2021-12-22 2021-12-20 3.460 505,227 -13,500 0.48% 1,748,085
2021-12-21 2021-12-17 3.600 518,727 -11,500 0.49% 1,867,417
2021-12-15 2021-12-13 3.720 530,227 +110,500 0.50% 1,972,444
2021-12-14 2021-12-10 3.580 419,727 -496 0.40% 1,502,623
2021-12-13 2021-12-09 3.000 420,223 -55,000 0.40% 1,260,669
2021-12-10 2021-12-08 2.700 475,223 -5,500 0.45% 1,283,102
2021-10-26 2021-10-22 2.440 480,723 -5,020 0.51% 1,172,964
2021-10-25 2021-10-21 2.440 485,743 +55,000 0.52% 1,185,213
2021-10-20 2021-10-18 2.140 430,743 +100,000 0.46% 921,790
2021-10-04 2021-09-29 1.980 330,743 -39,919 0.35% 654,871
2021-09-28 2021-09-24 1.860 370,662 -10,750 0.40% 689,431
2021-09-27 2021-09-23 1.900 381,412 -12,000 0.41% 724,683
2021-09-24 2021-09-21 1.880 393,412 -36,000 0.42% 739,615
2021-09-23 2021-09-20 1.880 429,412 -750 0.46% 807,295
2021-09-21 2021-09-17 1.860 430,162 -2,250 0.46% 800,101
2021-09-10 2021-09-08 2.000 432,412 -7,500 0.46% 864,824
2021-07-22 2021-07-20 2.080 439,912 -3 0.47% 915,017
2021-07-19 2021-07-15 2.100 439,915 -15,000 0.47% 923,822
2021-07-16 2021-07-14 2.080 454,915 +15,000 0.49% 946,223
2021-07-14 2021-07-12 2.100 439,915 +105,750 0.47% 923,822
2021-07-12 2021-07-08 2.240 334,165 -52,250 0.36% 748,530
2021-07-09 2021-07-07 2.020 386,415 +5,000 0.41% 780,558
2021-07-02 2021-06-29 1.800 381,415 -20,000 0.41% 686,547
2021-06-28 2021-06-24 1.780 401,415 -5,000 0.43% 714,519
2021-06-01 2021-05-28 1.920 406,415 +32,750 0.43% 780,317
2021-05-28 2021-05-26 1.900 373,665 +5,000 0.40% 709,964
2021-05-26 2021-05-24 2.500 368,665 -250 0.39% 921,662
2021-05-25 2021-05-21 2.740 368,915 -5,500 0.39% 1,010,827
2021-05-24 2021-05-20 1.860 374,415 +39,347 0.40% 696,412
2021-05-21 2021-05-18 1.980 335,068 -90,000 0.36% 663,435
2021-05-20 2021-05-17 1.680 425,068 +72,000 0.45% 714,114
2021-04-21 2021-04-19 1.380 353,068 -331 0.38% 487,234
2021-03-23 2021-03-19 1.500 353,399 -25,000 0.38% 530,098
2021-03-05 2021-03-03 1.740 378,399 -1,000 0.40% 658,414
2021-03-02 2021-02-26 1.700 379,399 -5,000 0.41% 644,978
2021-03-01 2021-02-25 1.800 384,399 +58,106 0.41% 691,918
2021-02-24 2021-02-22 1.480 326,293 -29,750 0.35% 482,914
2021-02-23 2021-02-19 1.520 356,043 +29,750 0.38% 541,185
2021-02-19 2021-02-17 1.380 326,293 +5,000 0.35% 450,284
2020-12-15 2020-12-11 1.400 321,293 -7,500 0.34% 449,810
2020-12-14 2020-12-10 1.480 328,793 +7,500 0.35% 486,614
2020-10-16 2020-10-14 1.380 321,293 -110 0.34% 443,384
2020-10-07 2020-10-05 1.380 321,403 -4,795 0.34% 443,536
2020-08-19 2020-08-17 1.680 326,198 -5,000 0.35% 548,013
2020-08-18 2020-08-14 2.040 331,198 +10,000 0.35% 675,644
2020-07-21 2020-07-17 1.680 321,198 -225 0.34% 539,613
2020-07-20 2020-07-16 1.680 321,423 -5 0.34% 539,991
2020-07-16 2020-07-14 1.780 321,428 -133 0.34% 572,142
2020-06-30 2020-06-26 2.000 321,561 -250 0.34% 643,122
2020-05-28 2020-05-26 2.000 321,811 -2,000 0.34% 643,622
2020-05-26 2020-05-22 2.100 323,811 -2,500 0.35% 680,003
2020-05-12 2020-05-08 2.320 326,311 -5,500 0.35% 757,042
2020-04-14 2020-04-08 2.600 331,811 +2,000 0.35% 862,709
2020-04-02 2020-03-31 3.060 329,811 -55 0.35% 1,009,222
2020-03-06 2020-03-04 2.960 329,866 -110 0.35% 976,403
2020-02-26 2020-02-24 3.200 329,976 -105 0.35% 1,055,923
2019-12-27 2019-12-20 3.600 330,081 -2,000 0.35% 1,188,292
2019-12-13 2019-12-11 3.800 332,081 -158 0.35% 1,261,908
2019-12-12 2019-12-10 3.760 332,239 -250 0.35% 1,249,219
2019-08-15 2019-08-13 4.000 332,489 +5,000 0.36% 1,329,956
2019-07-25 2019-07-23 4.600 327,489 +9,000 0.35% 1,506,449
2019-07-24 2019-07-22 4.700 318,489 +1,000 0.34% 1,496,898
2019-06-25 2019-06-21 4.400 317,489 -165 0.34% 1,396,952
2019-06-06 2019-06-04 4.420 317,654 -2,500 0.34% 1,404,031
2019-06-05 2019-06-03 4.400 320,154 -43,000 0.34% 1,408,678
2019-04-15 2019-04-11 4.700 363,154 -1,500 0.39% 1,706,824
2019-04-09 2019-04-04 4.900 364,654 -1,200 0.39% 1,786,805
2019-03-29 2019-03-27 4.900 365,854 -8 0.39% 1,792,685
2019-03-19 2019-03-15 4.620 365,862 -689 0.39% 1,690,282
2019-03-15 2019-03-13 4.700 366,551 +10,000 0.39% 1,722,790
2019-02-26 2019-02-22 4.920 356,551 -1,541 0.38% 1,754,231
2019-01-25 2019-01-23 4.780 358,092 +3,000 0.38% 1,711,680
2018-12-05 2018-12-03 5.600 355,092 -5,000 0.38% 1,988,515
2018-11-30 2018-11-28 5.100 360,092 +27 0.38% 1,836,469
2018-11-29 2018-11-27 4.980 360,065 +5,000 0.38% 1,793,124
2018-11-27 2018-11-23 4.600 355,065 +12,000 0.38% 1,633,299
2018-10-25 2018-10-23 4.860 343,065 -5,000 0.37% 1,667,296
2018-10-16 2018-10-12 5.100 348,065 +5,000 0.37% 1,775,131
2018-10-11 2018-10-09 6.500 343,065 -198 0.37% 2,229,922
2018-10-09 2018-10-05 7.000 343,263 -9,008 0.37% 2,402,841
2018-10-08 2018-10-04 6.900 352,271 -6,000 0.38% 2,430,670
2018-10-04 2018-10-02 6.600 358,271 +4,000 0.38% 2,364,589
2018-09-27 2018-09-24 5.800 354,271 +15,000 0.38% 2,054,772
2018-09-24 2018-09-20 6.600 339,271 +2,000 0.36% 2,239,189
2018-09-21 2018-09-19 6.200 337,271 +10,000 0.36% 2,091,080
2018-09-20 2018-09-18 5.300 327,271 +6,000 0.35% 1,734,536
2018-09-18 2018-09-14 5.100 321,271 +14,000 0.34% 1,638,482
2018-09-14 2018-09-12 5.400 307,271 +15,000 0.33% 1,659,263
2018-09-13 2018-09-11 5.500 292,271 +25,000 0.31% 1,607,490
2018-09-12 2018-09-10 5.400 267,271 +40,000 0.29% 1,443,263
2018-09-03 2018-08-30 6.500 227,271 +6,500 0.24% 1,477,262
2018-08-31 2018-08-29 6.600 220,771 +6,500 0.24% 1,457,089
2018-08-30 2018-08-28 6.600 214,271 -1,654 0.23% 1,414,189
2018-08-27 2018-08-23 7.000 215,925 +3,000 0.23% 1,511,475
2018-08-10 2018-08-08 8.800 212,925 -1,150 0.23% 1,873,740
2018-08-07 2018-08-03 9.000 214,075 +35,000 0.23% 1,926,675
2018-08-06 2018-08-02 9.600 179,075 +2,500 0.19% 1,719,120
2018-07-30 2018-07-26 10.200 176,575 +1,000 0.19% 1,801,065
2018-07-24 2018-07-20 11.000 175,575 +992 0.19% 1,931,325
2018-07-19 2018-07-17 13.000 174,583 +500 0.19% 2,269,579
2018-07-06 2018-07-04 11.800 174,083 -1,250 0.19% 2,054,179
2018-07-03 2018-06-28 12.600 175,333 -1,250 0.19% 2,209,196
2018-06-29 2018-06-27 10.400 176,583 -2,500 0.19% 1,836,463
2018-06-15 2018-06-13 16.000 179,083 +5,000 0.19% 2,865,328
2018-06-08 2018-06-06 15.600 174,083 -240 0.19% 2,715,695
2018-06-07 2018-06-05 15.800 174,323 -6,456 0.19% 2,754,303
2018-06-06 2018-06-04 15.600 180,779 -9,125 0.19% 2,820,152
2018-05-29 2018-05-25 13.800 189,904 -10,000 0.20% 2,620,675
2018-05-25 2018-05-23 14.600 199,904 -500 0.21% 2,918,598
2018-05-24 2018-05-21 14.200 200,404 +20,599 0.21% 2,845,737
2018-05-23 2018-05-18 12.800 179,805 -233 0.19% 2,301,504
2018-05-21 2018-05-17 12.600 180,038 -397 0.19% 2,268,479
2018-05-17 2018-05-15 12.400 180,435 -338 0.19% 2,237,394
2018-05-16 2018-05-14 12.400 180,773 -2,500 0.19% 2,241,585
2018-05-15 2018-05-11 11.600 183,273 -198 0.20% 2,125,967
2018-05-14 2018-05-10 11.200 183,471 +5,000 0.20% 2,054,875
2018-05-09 2018-05-07 11.600 178,471 -2,500 0.19% 2,070,264
2018-05-03 2018-04-30 9.000 180,971 -2,000 0.19% 1,628,739
2018-04-25 2018-04-23 9.200 182,971 -331 0.20% 1,683,333
2018-03-15 2018-03-13 11.400 183,302 +1,250 0.20% 2,089,643
2018-03-14 2018-03-12 11.000 182,052 +1,500 0.19% 2,002,572
2018-03-13 2018-03-09 11.800 180,552 -1,500 0.19% 2,130,514
2018-02-14 2018-02-12 11.000 182,052 -750 0.20% 2,002,572
2018-02-12 2018-02-08 11.400 182,802 +2,500 0.20% 2,083,943
2018-02-08 2018-02-06 11.200 180,302 +1,500 0.19% 2,019,382
2018-02-05 2018-02-01 12.800 178,802 +750 0.19% 2,288,666
2018-01-31 2018-01-29 11.400 178,052 -413 0.19% 2,029,793
2017-12-28 2017-12-22 13.800 178,465 -3,500 0.20% 2,462,817
2017-12-18 2017-12-14 14.400 181,965 -1,083 0.20% 2,620,296
2017-12-12 2017-12-08 15.600 183,048 -750 0.20% 2,855,549
2017-12-11 2017-12-07 16.000 183,798 -449 0.20% 2,940,768
2017-12-08 2017-12-06 14.800 184,247 -1,173 0.20% 2,726,856
2017-12-07 2017-12-05 15.600 185,420 -14,000 0.20% 2,892,552
2017-12-06 2017-12-04 16.200 199,420 +8,301 0.22% 3,230,604
2017-12-05 2017-12-01 15.000 191,119 -1,500 0.21% 2,866,785
2017-12-04 2017-11-30 14.200 192,619 -541 0.21% 2,735,190
2017-11-30 2017-11-28 12.000 193,160 -3,800 0.21% 2,317,920
2017-11-28 2017-11-24 11.200 196,960 -2,980 0.22% 2,205,952
2017-11-27 2017-11-23 9.800 199,940 -2,992 0.22% 1,959,412
2017-11-23 2017-11-21 8.900 202,932 +1,750 0.23% 1,806,095
2017-11-22 2017-11-20 8.900 201,182 +2,500 0.22% 1,790,520
2017-11-21 2017-11-17 9.200 198,682 -10,067 0.22% 1,827,874
2017-11-20 2017-11-16 8.700 208,749 -2,750 0.23% 1,816,116
2017-11-15 2017-11-13 7.000 211,499 -250 0.23% 1,480,493
2017-11-03 2017-11-01 7.200 211,749 -1,914 0.24% 1,524,593
2017-10-25 2017-10-23 6.600 213,663 -5,000 0.24% 1,410,176
2017-10-12 2017-10-10 7.100 218,663 -281 0.24% 1,552,507
2017-10-11 2017-10-09 7.300 218,944 +5,000 0.24% 1,598,291
2017-10-10 2017-10-06 7.300 213,944 +5,056 0.24% 1,561,791
2017-09-28 2017-09-26 7.300 208,888 -1,000 0.23% 1,524,882
2017-09-27 2017-09-25 7.400 209,888 -5,000 0.23% 1,553,171
2017-09-26 2017-09-22 7.600 214,888 -12,500 0.24% 1,633,149
2017-09-25 2017-09-21 7.200 227,388 -3,500 0.25% 1,637,194
2017-09-20 2017-09-18 6.800 230,888 +5,000 0.26% 1,570,038
2017-08-28 2017-08-24 7.200 225,888 -100 0.25% 1,626,394
2017-08-24 2017-08-21 7.100 225,988 -3 0.25% 1,604,515
2017-08-07 2017-08-03 7.200 225,991 -1,500 0.25% 1,627,135
2017-08-04 2017-08-02 7.200 227,491 -4,750 0.25% 1,637,935
2017-08-02 2017-07-31 7.300 232,241 +2,500 0.26% 1,695,359
2017-07-26 2017-07-24 6.900 229,741 +4,750 0.26% 1,585,213
2017-07-20 2017-07-18 6.700 224,991 -595 0.25% 1,507,440
2017-07-17 2017-07-13 6.700 225,586 -5,750 0.25% 1,511,426
2017-07-14 2017-07-12 6.700 231,336 -1,914 0.26% 1,549,951
2017-07-06 2017-07-04 6.700 233,250 -500 0.26% 1,562,775
2017-07-05 2017-07-03 6.800 233,750 -1,000 0.26% 1,589,500
2017-07-03 2017-06-29 6.800 234,750 +1,750 0.26% 1,596,300
2017-06-30 2017-06-28 6.800 233,000 +2,500 0.26% 1,584,400
2017-06-27 2017-06-23 7.000 230,500 -500 0.26% 1,613,500
2017-06-26 2017-06-22 7.000 231,000 +2,000 0.26% 1,617,000
2017-06-23 2017-06-21 7.000 229,000 +4,250 0.25% 1,603,000
2017-06-22 2017-06-20 7.200 224,750 +4,250 0.25% 1,618,200
2017-06-21 2017-06-19 7.600 220,500 -26,500 0.24% 1,675,800
2017-06-20 2017-06-16 7.600 247,000 +36,000 0.27% 1,877,200
2017-06-19 2017-06-15 9.700 211,000 +9,250 0.23% 2,046,700
2017-06-16 2017-06-14 14.000 201,750 +500 0.22% 2,824,500
2017-06-13 2017-06-09 15.000 201,250 -1,000 0.22% 3,018,750
2017-06-12 2017-06-08 15.200 202,250 -1,890 0.22% 3,074,200
2017-06-01 2017-05-29 16.000 204,140 +1,500 0.23% 3,266,240
2017-05-24 2017-05-22 16.600 202,640 -6,000 0.23% 3,363,824
2017-05-23 2017-05-19 15.000 208,640 -2,500 0.23% 3,129,600
2017-05-18 2017-05-16 15.200 211,140 -1,351 0.23% 3,209,328
2017-05-17 2017-05-15 15.000 212,491 -3,901 0.24% 3,187,365
2017-05-16 2017-05-12 14.600 216,392 +4,835 0.24% 3,159,323
2017-05-08 2017-05-04 14.200 211,557 -600 0.23% 3,004,109
2017-05-05 2017-05-02 14.000 212,157 -500 0.24% 2,970,198
2017-05-04 2017-04-28 12.400 212,657 +9,000 0.24% 2,636,947
2017-04-24 2017-04-20 12.200 203,657 +5,000 0.23% 2,484,615
2017-04-20 2017-04-18 12.000 198,657 -500 0.22% 2,383,884
2017-04-10 2017-04-06 12.400 199,157 -1,500 0.22% 2,469,547
2017-04-03 2017-03-30 12.400 200,657 -1,000 0.22% 2,488,147
2017-03-31 2017-03-29 12.400 201,657 -157 0.22% 2,500,547
2017-03-21 2017-03-17 10.800 201,814 -2,000 0.22% 2,179,591
2017-03-20 2017-03-16 11.000 203,814 -1,500 0.23% 2,241,954
2017-03-17 2017-03-15 10.000 205,314 +8,000 0.23% 2,053,140
2017-03-14 2017-03-10 8.500 197,314 -149 0.22% 1,677,169
2017-03-10 2017-03-08 8.200 197,463 -1,117 0.22% 1,619,197
2017-03-08 2017-03-06 8.100 198,580 -5,000 0.22% 1,608,498
2017-03-07 2017-03-03 7.900 203,580 -1,798 0.23% 1,608,282
2017-03-03 2017-03-01 7.900 205,378 -45,000 0.23% 1,622,486
2017-02-28 2017-02-24 8.400 250,378 +3,000 0.28% 2,103,175
2017-02-24 2017-02-22 8.300 247,378 -827 0.27% 2,053,237
2017-02-22 2017-02-20 8.200 248,205 -6,000 0.28% 2,035,281
2017-02-20 2017-02-16 8.100 254,205 -250 0.28% 2,059,061
2017-02-17 2017-02-15 7.700 254,455 +5,000 0.28% 1,959,304
2017-02-16 2017-02-14 7.900 249,455 -2,000 0.28% 1,970,694
2017-02-14 2017-02-10 8.000 251,455 -157 0.28% 2,011,640
2017-02-13 2017-02-09 8.200 251,612 -515 0.28% 2,063,218
2017-02-08 2017-02-06 8.200 252,127 -240 0.28% 2,067,441
2017-02-07 2017-02-03 8.100 252,367 -13,250 0.28% 2,044,173
2017-02-06 2017-02-02 8.100 265,617 +46,433 0.30% 2,151,498
2017-02-02 2017-01-27 7.100 219,184 +3,500 0.24% 1,556,206
2017-01-26 2017-01-24 6.700 215,684 -2,000 0.24% 1,445,083
2017-01-25 2017-01-23 5.800 217,684 -4,000 0.24% 1,262,567
2017-01-18 2017-01-16 5.000 221,684 -166 0.25% 1,108,420
2017-01-13 2017-01-11 4.940 221,850 +2,750 0.25% 1,095,939
2017-01-11 2017-01-09 4.840 219,100 +18,558 0.24% 1,060,444
2016-12-30 2016-12-28 4.880 200,542 -2,064 0.45% 978,645
2016-12-22 2016-12-20 4.900 202,606 -510 0.45% 992,769
2016-12-20 2016-12-16 5.000 203,116 -3,804 0.45% 1,015,580
2016-12-19 2016-12-15 5.000 206,920 -198 0.46% 1,034,600
2016-12-16 2016-12-14 5.000 207,118 -162 0.46% 1,035,590
2016-12-14 2016-12-12 5.000 207,280 -248 0.46% 1,036,400
2016-12-13 2016-12-09 5.100 207,528 -240 0.46% 1,058,393
2016-12-06 2016-12-02 5.000 207,768 -8,310 0.46% 1,038,840
2016-11-29 2016-11-25 5.000 216,078 -826 0.46% 1,080,390
2016-11-25 2016-11-23 5.000 216,904 -196 0.46% 1,084,520
2016-11-22 2016-11-18 5.000 217,100 +4,160 0.46% 1,085,500
2016-11-14 2016-11-10 5.000 212,940 -129 0.45% 1,064,700
2016-11-04 2016-11-02 5.000 213,069 -1,560 0.46% 1,065,345
2016-10-12 2016-10-07 5.481 214,629 +2,600 0.46% 1,176,332
2016-10-06 2016-10-04 5.481 212,029 +54 0.45% 1,162,082
2016-09-28 2016-09-26 5.000 211,975 -236 0.45% 1,059,875
2016-09-22 2016-09-20 5.577 212,211 -1,560 0.45% 1,183,484
2016-09-21 2016-09-19 5.577 213,771 +1,560 0.46% 1,192,184
2016-09-14 2016-09-12 5.481 212,211 -10,400 0.45% 1,163,080
2016-08-15 2016-08-11 6.250 222,611 +1,040 0.48% 1,391,319
2016-07-29 2016-07-27 6.442 221,571 -936 0.47% 1,427,429
2016-05-23 2016-05-19 6.827 222,507 -2,600 0.48% 1,519,038
2016-05-20 2016-05-18 6.731 225,107 +2,080 0.48% 1,515,143
2016-05-13 2016-05-11 7.308 223,027 +3,120 0.57% 1,629,813
2016-05-10 2016-05-06 8.077 219,907 +2,600 0.56% 1,776,172
2016-05-09 2016-05-05 8.462 217,307 -3,640 0.56% 1,838,752
2016-04-15 2016-04-13 7.404 220,947 +2,600 0.57% 1,635,858
2016-04-06 2016-04-01 7.212 218,347 -103 0.56% 1,574,618
2016-04-05 2016-03-31 7.596 218,450 -207 0.56% 1,659,380
2016-03-10 2016-03-08 8.846 218,657 -1,560 0.56% 1,934,273
2016-03-09 2016-03-07 9.231 220,217 -6,240 0.56% 2,032,772
2016-03-04 2016-03-02 7.019 226,457 -1,698 0.58% 1,589,554
2016-02-12 2016-02-05 6.635 228,155 +1,300 0.58% 1,513,721
2016-02-05 2016-02-03 6.058 226,855 -2,340 0.58% 1,374,218
2016-01-21 2016-01-19 6.731 229,195 -520 0.59% 1,542,659
2016-01-20 2016-01-18 7.019 229,715 -840 0.59% 1,612,423
2016-01-18 2016-01-14 7.692 230,555 -516 0.59% 1,773,500
2016-01-13 2016-01-11 7.404 231,071 -338 0.59% 1,710,814
2016-01-08 2016-01-06 8.558 231,409 +1,148 0.59% 1,980,327
2016-01-07 2016-01-05 8.942 230,261 -61 0.59% 2,059,065
2016-01-06 2016-01-04 9.135 230,322 -21 0.59% 2,103,903
2016-01-05 2015-12-31 10.000 230,343 -513 0.59% 2,303,430
2016-01-04 2015-12-29 10.769 230,856 -14,373 0.59% 2,486,142
2015-12-30 2015-12-28 10.000 245,229 +4,383 0.63% 2,452,290
2015-12-28 2015-12-22 10.000 240,846 +7,800 0.62% 2,408,460
2015-12-23 2015-12-21 10.385 233,046 +2,600 0.60% 2,420,093
2015-12-22 2015-12-18 10.000 230,446 -11,507 0.59% 2,304,460
2015-12-21 2015-12-17 10.192 241,953 -10,426 0.62% 2,466,059
2015-12-18 2015-12-16 10.000 252,379 +1,456 0.65% 2,523,790
2015-12-10 2015-12-08 10.962 250,923 -11,440 0.64% 2,750,502
2015-12-08 2015-12-04 10.577 262,363 -2,600 0.67% 2,774,993
2015-12-07 2015-12-03 10.577 264,963 -1,110 0.68% 2,802,493
2015-12-04 2015-12-02 10.962 266,073 +15,600 0.68% 2,916,569
2015-12-03 2015-12-01 11.346 250,473 -34,164 0.64% 2,841,905
2015-12-02 2015-11-30 11.346 284,637 +884 0.73% 3,229,535
2015-12-01 2015-11-27 11.731 283,753 +22,592 0.73% 3,328,641
2015-11-30 2015-11-26 15.192 261,161 -1,040 0.67% 3,967,638
2015-11-27 2015-11-25 16.154 262,201 +1,040 0.67% 4,235,555
2015-11-18 2015-11-16 15.192 261,161 -1,040 0.67% 3,967,638
2015-11-16 2015-11-12 15.192 262,201 +520 0.77% 3,983,438
2015-11-13 2015-11-11 15.385 261,681 -1,014 0.77% 4,025,862
2015-11-11 2015-11-09 15.577 262,695 +520 0.77% 4,091,980
2015-11-09 2015-11-05 15.385 262,175 +520 0.77% 4,033,462
2015-11-03 2015-10-30 15.962 261,655 +312 0.77% 4,176,416
2015-10-23 2015-10-20 16.154 261,343 -1,040 0.77% 4,221,695
2015-10-13 2015-10-09 16.538 262,383 +520 0.77% 4,339,411
2015-10-09 2015-10-07 16.154 261,863 +1,040 0.77% 4,230,095
2015-10-06 2015-10-02 15.385 260,823 -344 0.77% 4,012,662
2015-10-02 2015-09-29 14.808 261,167 +5,200 0.77% 3,867,281
2015-09-23 2015-09-21 16.923 255,967 -2,080 0.75% 4,331,749
2015-09-21 2015-09-17 17.115 258,047 +2,080 0.76% 4,416,574
2015-09-15 2015-09-11 16.731 255,967 -416 0.75% 4,282,525
2015-09-11 2015-09-09 17.308 256,383 +416 0.75% 4,437,398
2015-09-10 2015-09-08 16.154 255,967 -5,200 0.75% 4,134,852
2015-09-04 2015-09-01 14.423 261,167 +208 0.77% 3,766,832
2015-09-01 2015-08-28 16.538 260,959 -520 0.77% 4,315,860
2015-08-28 2015-08-26 15.577 261,479 +1,040 0.77% 4,073,038
2015-08-27 2015-08-25 16.154 260,439 +520 0.76% 4,207,092
2015-08-26 2015-08-24 16.923 259,919 +520 0.76% 4,398,629
2015-08-25 2015-08-21 18.654 259,399 +520 0.76% 4,838,789
2015-08-24 2015-08-20 19.231 258,879 -520 0.76% 4,978,442
2015-08-21 2015-08-19 19.231 259,399 +1,040 0.76% 4,988,442
2015-08-14 2015-08-12 20.192 258,359 +780 0.76% 5,216,864
2015-08-13 2015-08-11 21.346 257,579 -1,040 0.76% 5,498,321
2015-08-03 2015-07-30 20.962 258,619 +4,680 0.76% 5,421,052
2015-07-31 2015-07-29 21.154 253,939 +1,300 0.75% 5,371,787
2015-07-28 2015-07-24 23.846 252,639 -104 0.74% 6,024,468
2015-07-27 2015-07-23 25.000 252,743 -4,394 0.74% 6,318,575
2015-07-24 2015-07-22 22.692 257,137 -1,040 0.75% 5,835,032
2015-07-23 2015-07-21 22.115 258,177 -416 0.76% 5,709,684
2015-07-22 2015-07-20 22.115 258,593 +520 0.76% 5,718,884
2015-07-21 2015-07-17 22.500 258,073 +520 0.76% 5,806,642
2015-07-20 2015-07-16 22.885 257,553 -520 0.76% 5,894,001
2015-07-17 2015-07-15 22.500 258,073 -1,274 0.76% 5,806,642
2015-07-15 2015-07-13 22.500 259,347 +1,560 0.76% 5,835,307
2015-07-14 2015-07-10 20.962 257,787 -4,160 0.76% 5,403,612
2015-07-09 2015-07-07 19.231 261,947 +520 0.77% 5,037,442
2015-07-08 2015-07-06 21.154 261,427 +5,356 0.77% 5,530,187
2015-07-07 2015-07-03 24.423 256,071 +1,040 0.75% 6,254,042
2015-07-06 2015-07-02 25.385 255,031 -520 0.75% 6,473,864
2015-07-03 2015-06-30 24.808 255,551 +208 0.75% 6,339,631
2015-07-02 2015-06-29 25.192 255,343 +520 0.75% 6,432,679
2015-06-30 2015-06-26 26.923 254,823 +104 0.75% 6,860,619
2015-06-26 2015-06-24 28.269 254,719 +520 0.75% 7,200,710
2015-06-25 2015-06-23 29.615 254,199 +520 0.75% 7,528,201
2015-06-23 2015-06-19 29.423 253,679 +1,300 0.74% 7,464,017
2015-06-22 2015-06-18 30.192 252,379 -5,720 0.74% 7,619,904
2015-06-19 2015-06-17 29.038 258,099 +8,060 0.76% 7,494,798
2015-06-18 2015-06-16 29.231 250,039 +4,160 0.73% 7,308,832
2015-06-17 2015-06-15 30.385 245,879 +5,200 0.72% 7,470,939
2015-06-16 2015-06-12 32.115 240,679 +1,820 0.71% 7,729,499
2015-06-15 2015-06-11 33.462 238,859 -130 0.70% 7,992,590
2015-06-12 2015-06-10 34.615 238,989 -260 0.70% 8,272,696
2015-06-11 2015-06-09 34.615 239,249 -13,468 0.70% 8,281,696
2015-06-10 2015-06-08 35.385 252,717 +520 0.74% 8,942,294
2015-06-09 2015-06-05 35.000 252,197 +520 0.74% 8,826,895
2015-06-08 2015-06-04 35.192 251,677 -442 0.74% 8,857,094
2015-06-05 2015-06-03 35.769 252,119 -18,980 0.74% 9,018,103
2015-06-04 2015-06-02 38.654 271,099 -43,134 0.80% 10,479,019
2015-06-03 2015-06-01 32.308 314,233 -242 0.92% 10,152,143
2015-06-02 2015-05-29 27.885 314,475 +416 0.92% 8,769,014
2015-06-01 2015-05-28 27.692 314,059 -546 0.92% 8,697,018
2015-05-29 2015-05-27 28.462 314,605 -4,212 0.92% 8,954,142
2015-05-28 2015-05-26 29.808 318,817 +6,199 0.94% 9,503,199
2015-05-27 2015-05-22 25.962 312,618 +11,102 0.92% 8,116,044
2015-05-26 2015-05-21 25.000 301,516 +52,624 0.89% 7,537,900
2015-05-22 2015-05-20 24.615 248,892 -1,664 0.73% 6,126,572
2015-05-21 2015-05-19 24.808 250,556 +6,708 0.74% 6,215,716
2015-05-19 2015-05-15 23.846 243,848 +2,080 0.72% 5,814,837
2015-05-15 2015-05-13 23.654 241,768 -2,600 0.71% 5,718,743
2015-05-14 2015-05-12 24.423 244,368 +780 0.72% 5,968,218
2015-05-13 2015-05-11 25.000 243,588 +520 0.72% 6,089,700
2015-05-12 2015-05-08 25.192 243,068 -312 0.71% 6,123,444
2015-05-11 2015-05-07 24.423 243,380 -4,014 0.71% 5,944,088
2015-05-08 2015-05-06 26.154 247,394 -260 0.73% 6,470,305
2015-05-07 2015-05-05 26.346 247,654 +4,940 0.73% 6,524,730
2015-05-06 2015-05-04 26.538 242,714 -104 0.71% 6,441,256
2015-05-05 2015-04-30 27.500 242,818 +12,480 0.71% 6,677,495
2015-05-04 2015-04-29 28.269 230,338 +16,225 0.68% 6,511,478
2015-04-29 2015-04-27 24.808 214,113 -416 0.63% 5,311,649
2015-04-28 2015-04-24 22.500 214,529 -1,300 0.63% 4,826,902
2015-04-27 2015-04-23 22.500 215,829 -6,760 0.63% 4,856,152
2015-04-24 2015-04-22 23.269 222,589 +182 0.65% 5,179,475
2015-04-23 2015-04-21 22.692 222,407 -196 0.65% 5,046,928
2015-04-22 2015-04-20 21.538 222,603 -2,652 0.65% 4,794,526
2015-04-21 2015-04-17 22.885 225,255 +4,777 0.66% 5,154,874
2015-04-20 2015-04-16 21.731 220,478 -832 0.65% 4,791,157
2015-04-17 2015-04-15 19.423 221,310 -520 0.65% 4,298,521
2015-04-16 2015-04-14 19.231 221,830 +13,000 0.65% 4,265,962
2015-04-15 2015-04-13 19.423 208,830 -2,283 0.61% 4,056,121
2015-04-14 2015-04-10 17.308 211,113 +901 0.62% 3,653,879
2015-04-13 2015-04-09 17.692 210,212 +287 0.62% 3,719,135
2015-04-10 2015-04-08 17.115 209,925 -5,684 0.62% 3,592,947
2015-04-09 2015-04-02 16.923 215,609 -520 0.63% 3,648,768
2015-04-01 2015-03-30 16.923 216,129 -520 0.63% 3,657,568
2015-03-18 2015-03-16 17.885 216,649 +4,160 0.64% 3,874,684
2015-03-17 2015-03-13 17.692 212,489 -156 0.62% 3,759,421
2015-03-16 2015-03-12 16.346 212,645 +676 0.62% 3,475,928
2015-03-10 2015-03-06 16.346 211,969 -520 0.62% 3,464,878
2015-03-05 2015-03-03 16.538 212,489 -338 0.62% 3,514,241
2015-03-03 2015-02-27 17.115 212,827 -449 0.63% 3,642,616
2015-02-23 2015-02-16 17.308 213,276 -754 0.63% 3,691,315
2015-02-12 2015-02-10 15.962 214,030 +520 0.63% 3,416,248
2015-02-11 2015-02-09 15.962 213,510 -520 0.63% 3,407,948
2015-02-03 2015-01-30 16.731 214,030 +520 0.63% 3,580,887
2015-01-29 2015-01-27 17.115 213,510 -1,118 0.63% 3,654,306
2015-01-27 2015-01-23 17.500 214,628 +1,352 0.63% 3,755,990
2015-01-19 2015-01-15 17.115 213,276 -14 0.63% 3,650,301
2015-01-16 2015-01-14 17.692 213,290 +572 0.63% 3,773,592
2015-01-15 2015-01-13 17.500 212,718 +676 0.62% 3,722,565
2015-01-14 2015-01-12 17.500 212,042 -3,744 0.62% 3,710,735
2015-01-12 2015-01-08 17.885 215,786 +520 0.63% 3,859,250
2015-01-05 2014-12-31 18.077 215,266 -312 0.63% 3,891,347
2015-01-02 2014-12-29 18.077 215,578 -468 0.63% 3,896,987
2014-12-23 2014-12-19 17.885 216,046 +468 0.63% 3,863,900
2014-12-19 2014-12-17 17.692 215,578 +780 0.63% 3,814,072
2014-12-18 2014-12-16 18.462 214,798 +6,032 0.63% 3,965,502
2014-12-16 2014-12-12 21.731 208,766 +30,799 0.61% 4,536,646
2014-12-05 2014-12-03 22.500 177,967 -1,300 0.63% 4,004,257
2014-12-03 2014-12-01 22.692 179,267 -1,105 0.63% 4,067,982
2014-12-02 2014-11-28 24.615 180,372 -2,600 0.64% 4,439,926
2014-12-01 2014-11-27 24.615 182,972 -260 0.64% 4,503,926
2014-11-28 2014-11-26 24.423 183,232 -4,264 0.65% 4,475,089
2014-11-27 2014-11-25 25.192 187,496 -5 0.66% 4,723,457
2014-11-26 2014-11-24 25.577 187,501 -1 0.66% 4,795,699
2014-11-25 2014-11-21 25.962 187,502 -520 0.66% 4,867,840
2014-11-24 2014-11-20 25.962 188,022 -4,290 0.66% 4,881,340
2014-11-21 2014-11-19 25.962 192,312 -181 0.68% 4,992,715
2014-11-20 2014-11-18 25.192 192,493 -1,196 0.68% 4,849,343
2014-11-19 2014-11-17 24.615 193,689 -4,124 0.68% 4,767,729
2014-11-18 2014-11-14 24.808 197,813 -2 0.70% 4,907,284
2014-11-14 2014-11-12 24.808 197,815 -3,120 0.70% 4,907,334
2014-11-13 2014-11-11 24.808 200,935 +52 0.71% 4,984,734
2014-11-12 2014-11-10 24.519 200,883 -910 0.71% 4,925,497
2014-11-11 2014-11-07 23.108 201,793 -21,489 0.71% 4,663,043
2014-11-10 2014-11-06 22.579 223,282 +1,273 0.72% 5,041,453
2014-11-07 2014-11-05 22.226 222,009 -5,810 0.72% 4,934,387
2014-11-06 2014-11-04 21.873 227,819 -57 0.74% 4,983,147
2014-11-05 2014-11-03 21.697 227,876 -6,916 0.74% 4,944,197
2014-11-04 2014-10-31 20.109 234,792 -3,090 0.76% 4,721,502
2014-11-03 2014-10-30 18.698 237,882 -170 0.77% 4,447,946
2014-10-31 2014-10-29 18.698 238,052 -6,009 0.77% 4,451,124
2014-10-30 2014-10-28 17.640 244,061 -19,643 0.79% 4,305,171
2014-10-29 2014-10-27 16.581 263,704 -1,965 0.85% 4,372,568
2014-10-27 2014-10-23 20.286 265,669 +7,936 0.86% 5,389,280
2014-10-24 2014-10-22 20.462 257,733 +1,701 0.83% 5,273,756
2014-10-23 2014-10-21 20.462 256,032 +2,268 0.83% 5,238,950
2014-10-22 2014-10-20 20.638 253,764 -2,268 0.82% 5,237,306
2014-10-21 2014-10-17 21.520 256,032 -2,919 0.83% 5,509,930
2014-10-20 2014-10-16 21.520 258,951 +1,077 0.84% 5,572,749
2014-10-17 2014-10-15 21.697 257,874 +2,267 0.83% 5,595,059
2014-10-16 2014-10-14 22.226 255,607 -567 0.83% 5,681,138
2014-10-15 2014-10-13 22.755 256,174 +341 0.83% 5,829,305
2014-10-13 2014-10-09 22.932 255,833 +226 0.83% 5,866,674
2014-10-10 2014-10-08 23.637 255,607 +447 0.83% 6,041,845
2014-10-08 2014-10-06 23.637 255,160 +567 0.83% 6,031,279
2014-10-06 2014-09-30 23.284 254,593 +1,133 0.82% 5,928,058
2014-10-03 2014-09-29 23.284 253,460 +1,134 0.82% 5,901,677
2014-09-29 2014-09-25 24.343 252,326 -850 0.82% 6,142,330
2014-09-26 2014-09-24 24.519 253,176 +737 0.82% 6,207,681
2014-09-24 2014-09-22 24.872 252,439 +850 0.82% 6,278,669
2014-09-23 2014-09-19 24.343 251,589 -5,102 0.81% 6,124,389
2014-09-22 2014-09-18 24.872 256,691 +1,701 0.83% 6,384,425
2014-09-19 2014-09-17 25.048 254,990 +2,267 0.82% 6,387,097
2014-09-18 2014-09-16 25.048 252,723 +2,268 0.82% 6,330,313
2014-09-17 2014-09-15 25.225 250,455 +567 0.81% 6,317,682
2014-09-16 2014-09-12 25.930 249,888 +11,905 0.81% 6,479,698
2014-09-15 2014-09-11 24.872 237,983 -2,268 0.77% 5,919,119
2014-09-11 2014-09-08 24.343 240,251 +567 0.78% 5,848,390
2014-09-04 2014-09-02 24.343 239,684 +1,701 0.78% 5,834,588
2014-09-03 2014-09-01 25.578 237,983 -652 0.77% 6,087,038
2014-09-02 2014-08-29 24.872 238,635 -454 0.77% 5,935,336
2014-09-01 2014-08-28 25.754 239,089 -113 0.77% 6,157,501
2014-08-29 2014-08-27 26.460 239,202 +1,134 0.77% 6,329,190
2014-08-28 2014-08-26 26.812 238,068 +907 0.77% 6,383,174
2014-08-27 2014-08-25 27.871 237,161 +4,535 0.77% 6,609,862
2014-08-26 2014-08-22 29.106 232,626 +4,522 0.75% 6,770,710
2014-08-25 2014-08-21 29.282 228,104 +5,329 0.74% 6,679,332
2014-08-22 2014-08-20 28.576 222,775 +227 0.72% 6,366,101
2014-08-21 2014-08-19 29.282 222,548 -11,792 0.72% 6,516,641
2014-08-20 2014-08-18 24.519 234,340 +567 0.76% 5,745,837
2014-08-15 2014-08-13 23.814 233,773 -567 0.76% 5,566,986
2014-08-12 2014-08-08 23.814 234,340 +850 0.76% 5,580,489
2014-08-11 2014-08-07 23.637 233,490 -12 0.75% 5,519,060
2014-08-06 2014-08-04 23.990 233,502 +7,370 0.76% 5,601,722
2014-08-05 2014-08-01 24.343 226,132 -5,669 0.73% 5,504,694
2014-08-04 2014-07-31 24.696 231,801 -89 0.75% 5,724,471
2014-08-01 2014-07-30 24.872 231,890 +567 0.75% 5,767,574
2014-07-31 2014-07-29 24.872 231,323 +1,474 0.75% 5,753,472
2014-07-28 2014-07-24 24.519 229,849 +5,669 0.74% 5,635,721
2014-07-24 2014-07-22 24.519 224,180 -26 0.72% 5,496,721
2014-07-23 2014-07-21 24.696 224,206 +1,559 0.72% 5,536,908
2014-07-16 2014-07-14 24.519 222,647 +1,673 0.72% 5,459,133
2014-07-14 2014-07-10 24.872 220,974 -77 0.71% 5,496,071
2014-07-08 2014-07-04 25.578 221,051 -1,134 0.71% 5,653,957
2014-07-07 2014-07-03 24.872 222,185 -737 0.72% 5,526,191
2014-07-02 2014-06-27 25.225 222,922 -113 0.72% 5,623,167
2014-06-30 2014-06-26 25.048 223,035 -1,701 0.72% 5,586,675
2014-06-17 2014-06-13 25.048 224,736 +737 0.73% 5,629,282
2014-06-12 2014-06-10 24.872 223,999 -375 0.72% 5,571,309
2014-06-11 2014-06-09 24.696 224,374 +567 0.73% 5,541,057
2014-06-09 2014-06-05 25.401 223,807 +2,835 0.72% 5,684,970
2014-06-06 2014-06-04 26.283 220,972 -2,835 0.71% 5,807,852
2014-06-05 2014-06-03 26.107 223,807 +2,835 0.72% 5,842,886
2014-05-30 2014-05-28 26.283 220,972 -2,835 0.71% 5,807,852
2014-05-28 2014-05-26 25.930 223,807 +2,438 0.72% 5,803,407
2014-05-27 2014-05-23 26.460 221,369 -567 0.72% 5,857,336
2014-05-26 2014-05-22 25.930 221,936 -1,134 0.72% 5,754,891
2014-05-13 2014-05-09 24.519 223,070 -1,134 0.72% 5,469,505
2014-05-07 2014-05-02 24.872 224,204 +1,701 0.72% 5,576,408
2014-05-02 2014-04-29 25.225 222,503 +567 0.72% 5,612,598
2014-04-28 2014-04-24 26.283 221,936 -6 0.72% 5,833,189
2014-04-22 2014-04-16 27.694 221,942 +567 0.72% 6,146,547
2014-04-17 2014-04-15 27.694 221,375 +1,701 0.72% 6,130,844
2014-04-16 2014-04-14 28.224 219,674 +2,664 0.71% 6,199,986
2014-04-09 2014-04-07 29.811 217,010 -57 0.70% 6,469,318
2014-04-08 2014-04-04 29.458 217,067 -567 0.70% 6,394,437
2014-04-07 2014-04-03 27.871 217,634 +391 0.70% 6,065,629
2014-04-01 2014-03-28 28.224 217,243 +1,077 0.70% 6,131,374
2014-03-31 2014-03-27 28.224 216,166 -2,267 0.70% 6,100,977
2014-03-26 2014-03-24 28.753 218,433 -2,211 0.71% 6,280,553
2014-03-24 2014-03-20 29.106 220,644 +2,041 0.71% 6,421,968
2014-03-20 2014-03-18 29.635 218,603 +8,503 0.71% 6,478,246
2014-03-17 2014-03-13 29.458 210,100 -1,700 0.68% 6,189,201
2014-03-14 2014-03-12 29.106 211,800 -341 0.68% 6,164,558
2014-03-12 2014-03-10 28.576 212,141 -2,410 0.69% 6,062,220
2014-03-11 2014-03-07 28.224 214,551 +3,843 0.69% 6,055,396
2014-03-10 2014-03-06 28.047 210,708 +1,244 0.68% 5,909,765
2014-03-06 2014-03-04 28.753 209,464 -1,134 0.68% 6,022,670
2014-03-05 2014-03-03 28.047 210,598 +2,325 0.68% 5,906,680
2014-03-04 2014-02-28 29.458 208,273 +1,360 0.67% 6,135,380
2014-02-28 2014-02-26 31.222 206,913 -4,081 0.67% 6,460,306
2014-02-24 2014-02-20 28.929 210,994 +623 0.68% 6,103,880
2014-02-18 2014-02-14 28.753 210,371 +1,984 0.68% 6,048,748
2014-02-17 2014-02-13 29.106 208,387 -3,004 0.67% 6,065,221
2014-02-10 2014-02-06 28.753 211,391 -1,701 0.68% 6,078,076
2014-02-06 2014-02-04 28.576 213,092 -1,190 0.69% 6,089,396
2014-01-29 2014-01-27 28.929 214,282 +1,360 0.69% 6,198,999
2014-01-28 2014-01-24 30.693 212,922 +1,332 0.69% 6,535,244
2014-01-27 2014-01-23 30.693 211,590 +312 0.68% 6,494,361
2014-01-24 2014-01-22 30.693 211,278 +1,814 0.68% 6,484,785
2014-01-22 2014-01-20 31.752 209,464 -170 0.68% 6,650,801
2014-01-21 2014-01-17 32.457 209,634 -89 0.68% 6,804,114
2014-01-17 2014-01-15 32.810 209,723 -1,697 0.68% 6,880,992
2014-01-15 2014-01-13 32.986 211,420 +284 0.68% 6,973,964
2014-01-14 2014-01-10 32.810 211,136 -567 0.68% 6,927,352
2014-01-10 2014-01-08 32.634 211,703 +1,134 0.68% 6,908,612
2014-01-09 2014-01-07 33.163 210,569 -738 0.68% 6,983,037
2014-01-08 2014-01-06 33.339 211,307 -375 0.68% 7,044,785
2014-01-07 2014-01-03 32.986 211,682 +850 0.68% 6,982,607
2014-01-03 2013-12-31 31.222 210,832 +567 0.68% 6,582,666
2013-12-30 2013-12-24 31.575 210,265 -907 0.68% 6,639,144
2013-12-27 2013-12-20 30.164 211,172 -4,478 0.68% 6,369,781
2013-12-23 2013-12-19 31.222 215,650 +1,700 0.70% 6,733,095
2013-12-20 2013-12-18 34.221 213,950 -907 0.69% 7,321,601
2013-12-19 2013-12-17 34.397 214,857 +2,381 0.69% 7,390,540
2013-12-18 2013-12-16 34.927 212,476 -1,134 0.69% 7,421,080
2013-12-17 2013-12-13 35.103 213,610 -2,607 0.69% 7,498,367
2013-12-16 2013-12-12 35.279 216,217 -2,835 0.70% 7,628,021
2013-12-13 2013-12-11 34.574 219,052 -567 0.71% 7,573,477
2013-12-12 2013-12-10 35.279 219,619 -5,385 0.71% 7,748,042
2013-12-09 2013-12-05 34.221 225,004 +56 0.73% 7,699,881
2013-12-06 2013-12-04 35.103 224,948 -848 0.73% 7,896,366
2013-12-05 2013-12-03 34.750 225,796 -1,134 0.73% 7,846,473
2013-12-04 2013-12-02 31.752 226,930 -1,166 0.73% 7,205,373
2013-11-29 2013-11-27 30.870 228,096 +510 0.74% 7,041,217
2013-11-28 2013-11-26 29.988 227,586 -2,041 0.74% 6,824,746
2013-11-27 2013-11-25 30.870 229,627 +1,701 0.74% 7,088,479
2013-11-26 2013-11-22 31.752 227,926 +1,417 0.74% 7,236,997
2013-11-25 2013-11-21 29.811 226,509 +2,268 0.73% 6,752,494
2013-11-22 2013-11-20 29.106 224,241 -964 0.73% 6,526,660
2013-11-20 2013-11-18 28.400 225,205 -1,134 0.73% 6,395,816
2013-11-19 2013-11-15 28.929 226,339 -3,288 0.73% 6,547,798
2013-11-18 2013-11-14 27.518 229,627 -8,106 0.74% 6,318,872
2013-11-15 2013-11-13 24.872 237,733 -567 0.77% 5,912,901
2013-11-14 2013-11-12 24.696 238,300 +1,134 0.77% 5,884,968
2013-11-13 2013-11-11 25.048 237,166 +2,721 0.77% 5,940,634
2013-11-07 2013-11-05 25.048 234,445 +567 0.76% 5,872,477
2013-11-06 2013-11-04 25.048 233,878 +1,417 0.76% 5,858,275
2013-11-01 2013-10-30 25.401 232,461 -2,608 0.75% 5,904,792
2013-10-31 2013-10-29 25.225 235,069 -1,502 0.76% 5,929,573
2013-10-29 2013-10-25 24.872 236,571 +1,587 0.76% 5,884,000
2013-10-28 2013-10-24 24.872 234,984 -2,863 0.76% 5,844,528
2013-10-25 2013-10-23 24.872 237,847 +1,701 0.77% 5,915,737
2013-10-24 2013-10-22 25.578 236,146 +5,669 0.76% 6,040,051
2013-10-23 2013-10-21 26.107 230,477 -11,593 0.75% 6,017,019
2013-10-22 2013-10-18 23.284 242,070 +170 0.78% 5,636,467
2013-10-21 2013-10-17 23.814 241,900 +1,304 0.78% 5,760,520
2013-10-15 2013-10-10 23.108 240,596 +6,859 0.78% 5,559,705
2013-10-11 2013-10-09 23.284 233,737 +114 0.76% 5,442,437
2013-10-10 2013-10-08 23.461 233,623 -469 0.76% 5,480,993
2013-10-08 2013-10-04 23.461 234,092 +567 0.76% 5,491,997
2013-10-07 2013-10-03 23.814 233,525 +1,360 0.76% 5,561,081
2013-10-04 2013-10-02 23.990 232,165 +907 0.75% 5,569,647
2013-10-03 2013-09-30 24.519 231,258 -566 0.75% 5,670,268
2013-09-26 2013-09-24 23.814 231,824 +952 0.75% 5,520,574
2013-09-25 2013-09-23 24.166 230,872 -368 0.75% 5,579,353
2013-09-24 2013-09-19 23.637 231,240 +567 0.75% 5,465,876
2013-09-18 2013-09-16 23.990 230,673 -94 0.75% 5,533,854
2013-09-17 2013-09-13 24.166 230,767 -567 0.75% 5,576,816
2013-09-13 2013-09-11 24.343 231,334 -170 0.75% 5,631,325
2013-09-12 2013-09-10 24.519 231,504 +737 0.75% 5,676,300
2013-09-11 2013-09-09 23.990 230,767 -1,842 0.75% 5,536,109
2013-09-09 2013-09-05 23.814 232,609 +1,134 0.75% 5,539,267
2013-09-06 2013-09-04 23.814 231,475 +220 0.75% 5,512,263
2013-09-05 2013-09-03 23.637 231,255 -566 0.75% 5,466,231
2013-09-04 2013-09-02 23.990 231,821 +2,267 0.75% 5,561,395
2013-09-02 2013-08-29 23.990 229,554 -567 0.74% 5,507,009
2013-08-30 2013-08-28 24.166 230,121 +936 0.74% 5,561,204
2013-08-28 2013-08-26 24.696 229,185 -936 0.74% 5,659,868
2013-08-21 2013-08-19 25.225 230,121 +114 0.74% 5,804,761
2013-08-19 2013-08-15 25.401 230,007 -57 0.74% 5,842,458
2013-08-15 2013-08-12 24.696 230,064 -5,669 0.74% 5,681,575
2013-08-12 2013-08-08 24.696 235,733 -567 0.76% 5,821,575
2013-08-08 2013-08-06 25.048 236,300 -2,297 0.76% 5,918,942
2013-08-07 2013-08-05 25.225 238,597 +1,757 0.77% 6,018,566
2013-07-25 2013-07-23 27.871 236,840 +2,381 0.77% 6,600,916
2013-07-23 2013-07-19 26.283 234,459 +113 0.76% 6,162,334
2013-07-19 2013-07-17 26.812 234,346 +113 0.76% 6,283,378
2013-07-10 2013-07-08 27.165 234,233 -1,441 0.76% 6,362,984
2013-07-09 2013-07-05 27.694 235,674 -469 0.76% 6,526,846
2013-07-05 2013-07-03 26.989 236,143 +227 0.76% 6,373,215
2013-07-04 2013-07-02 27.165 235,916 +1,701 0.76% 6,408,703
2013-07-02 2013-06-27 27.518 234,215 +1,175 0.76% 6,445,125
2013-06-28 2013-06-26 27.694 233,040 -567 0.75% 6,453,899
2013-06-27 2013-06-25 26.812 233,607 +3,685 0.76% 6,263,563
2013-06-26 2013-06-24 28.047 229,922 +567 0.74% 6,448,663
2013-06-25 2013-06-21 30.164 229,355 -3,345 0.74% 6,918,252
2013-06-24 2013-06-20 29.282 232,700 +1,134 0.75% 6,813,912
2013-06-20 2013-06-18 29.988 231,566 +1,757 0.75% 6,944,097
2013-06-13 2013-06-10 32.104 229,809 -566 0.74% 7,377,861
2013-06-06 2013-06-04 34.574 230,375 +1,700 0.74% 7,964,957
2013-06-05 2013-06-03 35.279 228,675 -887 0.74% 8,067,533
2013-06-04 2013-05-31 33.163 229,562 -6,746 0.74% 7,612,896
2013-06-03 2013-05-30 31.222 236,308 -1,701 0.76% 7,378,086
2013-05-31 2013-05-29 30.340 238,009 -3,968 0.77% 7,221,275
2013-05-28 2013-05-24 29.988 241,977 -567 0.78% 7,256,297
2013-05-27 2013-05-23 29.811 242,544 +567 0.78% 7,230,516
2013-05-23 2013-05-21 29.988 241,977 +4,535 0.78% 7,256,297
2013-05-22 2013-05-20 30.870 237,442 -709 0.77% 7,329,724
2013-05-20 2013-05-15 31.399 238,151 +1,588 0.77% 7,477,638
2013-05-16 2013-05-14 30.870 236,563 +453 0.76% 7,302,590
2013-05-15 2013-05-13 31.046 236,110 -567 0.76% 7,330,255
2013-05-14 2013-05-10 31.752 236,677 +4,819 0.77% 7,514,855
2013-05-13 2013-05-09 30.517 231,858 +227 0.75% 7,075,550
2013-05-10 2013-05-08 30.693 231,631 -8,957 0.75% 7,109,482
2013-05-09 2013-05-07 30.517 240,588 +566 0.78% 7,341,962
2013-05-07 2013-05-03 28.224 240,022 +1,418 0.78% 6,774,279
2013-05-06 2013-05-02 28.224 238,604 -248 0.77% 6,734,258
2013-05-02 2013-04-29 28.400 238,852 +454 0.77% 6,783,390
2013-04-30 2013-04-26 29.282 238,398 -4,592 0.77% 6,980,760
2013-04-24 2013-04-22 27.518 242,990 -340 0.79% 6,686,595
2013-04-23 2013-04-19 27.694 243,330 +170 0.79% 6,738,874
2013-04-16 2013-04-12 26.989 243,160 +5,669 0.79% 6,562,595
2013-04-09 2013-04-05 27.518 237,491 +510 0.77% 6,535,274
2013-03-25 2013-03-21 30.164 236,981 +340 0.77% 7,148,282
2013-03-21 2013-03-19 29.988 236,641 -900 0.77% 7,096,283
2013-03-19 2013-03-15 30.164 237,541 +567 0.77% 7,165,174
2013-03-18 2013-03-14 31.046 236,974 -11 0.77% 7,357,079
2013-03-15 2013-03-13 31.222 236,985 -1,341 0.77% 7,399,224
2013-03-13 2013-03-11 32.104 238,326 -2,834 0.77% 7,651,293
2013-03-11 2013-03-07 32.281 241,160 +1,870 0.78% 7,784,817
2013-03-06 2013-03-04 32.281 239,290 -484 0.77% 7,724,452
2013-03-05 2013-03-01 32.810 239,774 +1,644 0.78% 7,866,962
2013-03-01 2013-02-27 32.986 238,130 +2,366 0.77% 7,855,028
2013-02-28 2013-02-26 32.281 235,764 +3,572 0.76% 7,610,630
2013-02-26 2013-02-22 35.279 232,192 -567 0.75% 8,191,610
2013-02-25 2013-02-21 34.750 232,759 +65 0.75% 8,088,440
2013-02-22 2013-02-20 35.456 232,694 +567 0.75% 8,250,367
2013-02-19 2013-02-15 35.809 232,127 -170 0.75% 8,312,157
2013-02-15 2013-02-08 35.279 232,297 +964 0.75% 8,195,315
2013-02-07 2013-02-05 35.279 231,333 +283 0.75% 8,161,305
2013-02-05 2013-02-01 36.161 231,050 -982 0.75% 8,355,104
2013-02-04 2013-01-31 36.691 232,032 -57 0.75% 8,513,404
2013-01-30 2013-01-28 36.514 232,089 -850 0.75% 8,474,556
2013-01-29 2013-01-25 36.338 232,939 +1,134 0.75% 8,464,503
2013-01-28 2013-01-24 38.455 231,805 -94 0.75% 8,913,973
2013-01-25 2013-01-23 38.631 231,899 +4,592 0.75% 8,958,495
2013-01-24 2013-01-22 39.513 227,307 -538 0.73% 8,981,583
2013-01-23 2013-01-21 38.102 227,845 +793 0.74% 8,681,311
2013-01-21 2013-01-17 38.807 227,052 -1,134 0.73% 8,811,301
2013-01-17 2013-01-15 39.160 228,186 -567 0.74% 8,935,812
2013-01-16 2013-01-14 38.631 228,753 +5,074 0.74% 8,836,961
2013-01-15 2013-01-11 43.394 223,679 -850 0.72% 9,706,270
2013-01-14 2013-01-10 45.863 224,529 +567 0.73% 10,297,643
2013-01-11 2013-01-09 44.981 223,962 +567 0.72% 10,074,107
2013-01-10 2013-01-08 41.101 223,395 -454 0.72% 9,181,664
2013-01-09 2013-01-07 41.453 223,849 -4,252 0.72% 9,279,297
2013-01-08 2013-01-04 38.455 228,101 +511 0.74% 8,771,537
2013-01-07 2013-01-03 38.455 227,590 +3,004 0.74% 8,751,887
2013-01-04 2013-01-02 38.807 224,586 -7,880 0.73% 8,715,602
2013-01-03 2012-12-31 37.925 232,466 +3,232 0.75% 8,816,373
2013-01-02 2012-12-27 38.807 229,234 -1,361 0.74% 8,895,979
2012-12-28 2012-12-24 37.925 230,595 -1,956 0.75% 8,745,414
2012-12-27 2012-12-20 37.396 232,551 +1,871 0.75% 8,696,532
2012-12-21 2012-12-19 37.749 230,680 -5,584 0.75% 8,707,947
2012-12-20 2012-12-18 35.632 236,264 +567 0.76% 8,418,621
2012-12-19 2012-12-17 35.809 235,697 -4,932 0.76% 8,439,994
2012-12-18 2012-12-14 35.103 240,629 +1,716 0.78% 8,446,817
2012-12-17 2012-12-13 34.750 238,913 +2,721 0.77% 8,302,293
2012-12-14 2012-12-12 35.632 236,192 +1,134 0.76% 8,416,056
2012-12-13 2012-12-11 32.810 235,058 -170 0.76% 7,712,231
2012-12-12 2012-12-10 33.163 235,228 +1,191 0.76% 7,800,796
2012-12-11 2012-12-07 32.986 234,037 +4,138 0.76% 7,720,015
2012-12-07 2012-12-05 33.339 229,899 -5,386 0.74% 7,664,625
2012-12-05 2012-12-03 32.104 235,285 +6,350 0.76% 7,553,664
2012-12-04 2012-11-30 33.163 228,935 +1,417 0.74% 7,592,103
2012-11-30 2012-11-28 34.750 227,518 +567 0.74% 7,906,313
2012-11-28 2012-11-26 34.927 226,951 -1,417 0.73% 7,926,644
2012-11-27 2012-11-23 35.279 228,368 +3,117 0.74% 8,056,702
2012-11-21 2012-11-19 35.809 225,251 -1,700 0.73% 8,065,937
2012-11-19 2012-11-15 35.103 226,951 -397 0.73% 7,966,677
2012-11-16 2012-11-14 35.809 227,348 -3,401 0.74% 8,141,027
2012-11-15 2012-11-13 34.221 230,749 +113 0.75% 7,896,481
2012-11-14 2012-11-12 35.809 230,636 +1,587 0.75% 8,258,766
2012-11-13 2012-11-09 37.396 229,049 +3,515 0.74% 8,565,571
2012-11-12 2012-11-08 37.925 225,534 +2,845 0.73% 8,553,474
2012-11-09 2012-11-07 40.042 222,689 +618 0.72% 8,916,957
2012-11-08 2012-11-06 36.161 222,071 -592 0.72% 8,030,411
2012-11-07 2012-11-05 31.928 222,663 +226 0.72% 7,109,166
2012-11-06 2012-11-02 31.575 222,437 -4,528 0.72% 7,023,476
2012-11-01 2012-10-30 28.576 226,965 +624 0.73% 6,485,836
2012-10-31 2012-10-29 29.282 226,341 +1,105 0.73% 6,627,708
2012-10-30 2012-10-26 29.811 225,236 +4,252 0.73% 6,714,544
2012-10-29 2012-10-25 30.870 220,984 -4,450 0.71% 6,821,673
2012-10-26 2012-10-24 30.517 225,434 -567 0.73% 6,879,511
2012-10-25 2012-10-22 30.693 226,001 +850 0.73% 6,936,680
2012-10-24 2012-10-19 30.693 225,151 +850 0.73% 6,910,591
2012-10-22 2012-10-18 29.988 224,301 +3,402 0.73% 6,726,237
2012-10-19 2012-10-17 29.988 220,899 +2,494 0.71% 6,624,219
2012-10-18 2012-10-16 31.399 218,405 -255 0.71% 6,857,639
2012-10-16 2012-10-12 31.752 218,660 +57 0.71% 6,942,788
2012-10-15 2012-10-11 30.164 218,603 +567 0.71% 6,593,929
2012-10-05 2012-10-03 29.458 218,036 +141 0.71% 6,422,982
2012-10-04 2012-09-28 28.224 217,895 -113 0.70% 6,149,776
2012-09-27 2012-09-25 27.871 218,008 +113 0.70% 6,076,053
2012-09-26 2012-09-24 27.518 217,895 +114 0.70% 5,996,031
2012-09-24 2012-09-20 28.400 217,781 -6,803 0.70% 6,184,974
2012-09-20 2012-09-18 28.576 224,584 -745 0.73% 6,417,795
2012-09-19 2012-09-17 28.753 225,329 +1,304 0.73% 6,478,832
2012-09-18 2012-09-14 28.753 224,025 +595 0.72% 6,441,339
2012-09-07 2012-09-05 27.694 223,430 -567 0.72% 6,187,756
2012-09-04 2012-08-31 28.576 223,997 -93 0.72% 6,401,021
2012-09-03 2012-08-30 28.576 224,090 +793 0.72% 6,403,679
2012-08-31 2012-08-29 29.106 223,297 -170 0.72% 6,499,185
2012-08-30 2012-08-28 30.164 223,467 -28 0.72% 6,740,646
2012-08-28 2012-08-24 28.753 223,495 -447 0.72% 6,426,100
2012-08-27 2012-08-23 28.576 223,942 +284 0.72% 6,399,449
2012-08-21 2012-08-17 28.576 223,658 +85 0.72% 6,391,334
2012-08-17 2012-08-15 30.870 223,573 -2,664 0.72% 6,901,595
2012-08-15 2012-08-13 30.870 226,237 +1,074 0.73% 6,983,831
2012-08-07 2012-08-03 33.339 225,163 +340 0.73% 7,506,731
2012-08-06 2012-08-02 31.575 224,823 -457 0.73% 7,098,814
2012-08-03 2012-08-01 31.928 225,280 -1,020 0.73% 7,192,722
2012-08-02 2012-07-31 32.104 226,300 +1,417 0.73% 7,265,207
2012-08-01 2012-07-30 31.752 224,883 +425 0.73% 7,140,377
2012-07-30 2012-07-26 32.104 224,458 -170 0.73% 7,206,071
2012-07-27 2012-07-25 31.928 224,628 -4,707 0.73% 7,171,905
2012-07-24 2012-07-20 33.515 229,335 +822 0.74% 7,686,276
2012-07-23 2012-07-19 33.163 228,513 +708 0.74% 7,578,108
2012-07-16 2012-07-12 32.986 227,805 -170 0.74% 7,514,445
2012-07-12 2012-07-10 33.868 227,975 +1,701 0.74% 7,721,123
2012-07-10 2012-07-06 34.045 226,274 +170 0.73% 7,703,428
2012-06-27 2012-06-25 35.103 226,104 -85 0.73% 7,936,945
2012-06-25 2012-06-21 35.632 226,189 +850 0.73% 8,059,626
2012-06-06 2012-06-04 31.928 225,339 -281 0.73% 7,194,605
2012-06-04 2012-05-31 33.515 225,620 +29 0.73% 7,561,766
2012-05-23 2012-05-21 34.397 225,591 -567 0.73% 7,759,762
2012-05-22 2012-05-18 32.986 226,158 -567 0.73% 7,460,116
2012-05-21 2012-05-17 32.986 226,725 -844 0.73% 7,478,820
2012-05-14 2012-05-10 34.045 227,569 +482 0.74% 7,747,515
2012-05-11 2012-05-09 35.279 227,087 +6,009 0.73% 8,011,509
2012-05-09 2012-05-07 36.691 221,078 -2,069 0.71% 8,111,495
2012-05-03 2012-04-30 36.867 223,147 -686 0.72% 8,226,770
2012-05-02 2012-04-27 36.514 223,833 +1,125 0.72% 8,173,094
2012-04-30 2012-04-26 36.691 222,708 +566 0.72% 8,171,301
2012-04-27 2012-04-25 36.867 222,142 +85 0.72% 8,189,719
2012-04-26 2012-04-24 36.691 222,057 +1,134 0.72% 8,147,415
2012-04-25 2012-04-23 38.455 220,923 +454 0.71% 8,495,510
2012-04-24 2012-04-20 38.631 220,469 -454 0.71% 8,516,942
2012-04-20 2012-04-18 38.984 220,923 -283 0.71% 8,612,421
2012-04-19 2012-04-17 38.807 221,206 +2,833 0.72% 8,584,433
2012-04-18 2012-04-16 40.395 218,373 +6,803 0.71% 8,821,176
2012-04-17 2012-04-13 40.042 211,570 +311 0.68% 8,471,728
2012-04-16 2012-04-12 38.631 211,259 +2,013 0.68% 8,161,150
2012-04-13 2012-04-11 40.748 209,246 +312 0.68% 8,526,311
2012-04-12 2012-04-10 43.923 208,934 +737 0.68% 9,176,995
2012-04-11 2012-04-05 49.391 208,197 -199 0.67% 10,283,111
2012-04-10 2012-04-03 52.037 208,396 +64,052 0.67% 10,844,348
2012-04-05 2012-04-02 52.919 144,344 +5,669 0.70% 7,638,569
2012-04-02 2012-03-29 55.565 138,675 +624 0.67% 7,705,499
2012-03-30 2012-03-28 55.565 138,051 +1,771 0.67% 7,670,826
2012-03-29 2012-03-27 55.565 136,280 -1,152 0.66% 7,572,420
2012-03-28 2012-03-26 55.565 137,432 -9 0.67% 7,636,432
2012-03-27 2012-03-23 55.565 137,441 -510 0.67% 7,636,932
2012-03-26 2012-03-22 58.211 137,951 +227 0.67% 8,030,283
2012-03-23 2012-03-21 56.447 137,724 -397 0.67% 7,774,127
2012-03-22 2012-03-20 53.801 138,121 +652 0.67% 7,431,074
2012-03-21 2012-03-19 59.975 137,469 -1,036 0.67% 8,244,717
2012-03-20 2012-03-16 64.385 138,505 +226 0.67% 8,917,649
2012-03-19 2012-03-15 65.267 138,279 -652 0.67% 9,025,058
2012-03-16 2012-03-14 64.385 138,931 -368 0.67% 8,945,077
2012-03-14 2012-03-12 65.267 139,299 -544 0.68% 9,091,630
2012-03-13 2012-03-09 65.267 139,843 +567 0.68% 9,127,135
2012-03-12 2012-03-08 65.267 139,276 +1,133 0.68% 9,090,129
2012-03-09 2012-03-07 65.267 138,143 +199 0.67% 9,016,182
2012-03-08 2012-03-06 67.031 137,944 +878 0.67% 9,246,523
2012-03-07 2012-03-05 62.327 137,066 -1,824 0.66% 8,542,921
2012-03-06 2012-03-02 57.979 138,890 -29,170 0.67% 8,052,656
2012-03-05 2012-03-01 58.703 168,060 +1,380 0.67% 9,865,693
2012-03-02 2012-02-29 59.428 166,680 -960 0.66% 9,905,480
2012-03-01 2012-02-28 59.428 167,640 +1,207 0.67% 9,962,531
2012-02-29 2012-02-27 59.428 166,433 +538 0.66% 9,890,802
2012-02-28 2012-02-24 60.153 165,895 +828 0.66% 9,979,059
2012-02-27 2012-02-23 60.153 165,067 +1,931 0.66% 9,929,252
2012-02-24 2012-02-22 60.153 163,136 -862 0.65% 9,813,097
2012-02-23 2012-02-21 59.428 163,998 +1,311 0.65% 9,746,094
2012-02-22 2012-02-20 60.153 162,687 -483 0.65% 9,786,089
2012-02-21 2012-02-17 59.428 163,170 -3,533 0.65% 9,696,888
2012-02-20 2012-02-16 52.906 166,703 -5,519 0.66% 8,819,510
2012-02-17 2012-02-15 52.181 172,222 +200 0.69% 8,986,681
2012-02-16 2012-02-14 52.181 172,022 +207 0.69% 8,976,245
2012-02-15 2012-02-13 52.906 171,815 +138 0.68% 9,089,963
2012-02-14 2012-02-10 53.630 171,677 +138 0.68% 9,207,083
2012-02-09 2012-02-07 52.906 171,539 -36 0.68% 9,075,362
2012-02-08 2012-02-06 52.906 171,575 -35 0.68% 9,077,266
2012-02-07 2012-02-03 53.630 171,610 -1,897 0.68% 9,203,489
2012-02-06 2012-02-02 50.007 173,507 -461 0.69% 8,676,494
2012-02-03 2012-02-01 49.282 173,968 +345 0.69% 8,573,467
2012-02-02 2012-01-31 50.007 173,623 -573 0.69% 8,682,295
2012-01-31 2012-01-27 63.052 174,196 -8,072 0.69% 10,983,370
2012-01-27 2012-01-20 60.878 182,268 -181 0.73% 11,096,037
2012-01-26 2012-01-19 59.428 182,449 +687 0.73% 10,842,603
2012-01-16 2012-01-12 55.080 181,762 -276 0.72% 10,011,402
2012-01-11 2012-01-09 52.906 182,038 -435 0.73% 9,630,817
2012-01-10 2012-01-06 52.181 182,473 -490 0.73% 9,521,586
2012-01-03 2011-12-29 57.254 182,963 +104 0.73% 10,475,351
2011-12-19 2011-12-15 56.529 182,859 +8,691 0.73% 10,336,872
2011-12-15 2011-12-13 60.153 174,168 -380 0.73% 10,476,704
2011-12-14 2011-12-12 62.327 174,548 -69 0.73% 10,879,064
2011-12-13 2011-12-09 61.602 174,617 +380 0.73% 10,756,814
2011-12-12 2011-12-08 64.501 174,237 +414 0.73% 11,238,506
2011-12-08 2011-12-06 62.810 173,823 -9,126 0.73% 10,917,860
2011-12-07 2011-12-05 63.500 182,949 -3,984 0.73% 11,617,342
2011-12-06 2011-12-02 62.810 186,933 +724 0.75% 11,741,302
2011-12-05 2011-12-01 63.500 186,209 +725 0.74% 11,824,353
2011-11-29 2011-11-25 60.740 185,484 -580 0.74% 11,266,215
2011-11-25 2011-11-23 61.430 186,064 -905 0.74% 11,429,869
2011-11-24 2011-11-22 62.810 186,969 -580 0.75% 11,743,563
2011-11-23 2011-11-21 64.191 187,549 -724 0.75% 12,038,894
2011-11-22 2011-11-18 64.881 188,273 -40 0.75% 12,215,319
2011-11-18 2011-11-16 64.881 188,313 -181 0.75% 12,217,914
2011-11-16 2011-11-14 66.952 188,494 +724 0.75% 12,619,965
2011-11-14 2011-11-10 64.881 187,770 -518 0.75% 12,182,683
2011-11-11 2011-11-09 67.642 188,288 -1,195 0.75% 12,736,134
2011-11-09 2011-11-07 69.022 189,483 -109 0.76% 13,078,537
2011-11-07 2011-11-03 65.571 189,592 +362 0.76% 12,431,757
2011-11-04 2011-11-02 67.642 189,230 +363 0.75% 12,799,853
2011-11-03 2011-11-01 66.261 188,867 +1,086 0.75% 12,514,578
2011-11-01 2011-10-28 70.403 187,781 -664 0.75% 13,220,282
2011-10-31 2011-10-27 68.332 188,445 +362 0.75% 12,876,823
2011-10-28 2011-10-26 66.261 188,083 -1,449 0.75% 12,462,629
2011-10-27 2011-10-25 66.952 189,532 -435 0.76% 12,689,461
2011-10-26 2011-10-24 66.952 189,967 +109 0.76% 12,718,585
2011-10-25 2011-10-21 62.810 189,858 +1,449 0.76% 11,925,022
2011-10-20 2011-10-18 64.191 188,409 -3,079 0.75% 12,094,098
2011-10-19 2011-10-17 69.022 191,488 +761 0.76% 13,216,926
2011-10-18 2011-10-14 65.571 190,727 -109 0.76% 12,506,180
2011-10-17 2011-10-13 68.332 190,836 -3,702 0.76% 13,040,204
2011-10-14 2011-10-12 57.979 194,538 +717 0.78% 11,279,053
2011-10-10 2011-10-06 50.386 193,821 -449 0.77% 9,765,907
2011-10-07 2011-10-04 47.625 194,270 -217 0.77% 9,252,173
2011-10-06 2011-10-03 46.245 194,487 -254 0.78% 8,994,029
2011-10-04 2011-09-30 50.386 194,741 +1,051 0.78% 9,812,262
2011-10-03 2011-09-28 47.625 193,690 -145 0.77% 9,224,550
2011-09-30 2011-09-27 44.864 193,835 -1,883 0.77% 8,696,299
2011-09-28 2011-09-26 42.794 195,718 +144 0.78% 8,375,512
2011-09-27 2011-09-23 42.104 195,574 -1,340 0.78% 8,234,360
2011-09-26 2011-09-22 44.174 196,914 -289 0.78% 8,698,522
2011-09-21 2011-09-19 50.386 197,203 +72 0.79% 9,936,313
2011-09-20 2011-09-16 52.457 197,131 +181 0.79% 10,340,878
2011-09-19 2011-09-15 55.908 196,950 +217 0.78% 11,011,080
2011-09-16 2011-09-14 57.979 196,733 -304 0.78% 11,406,316
2011-09-14 2011-09-09 61.430 197,037 +73 0.79% 12,103,938
2011-09-12 2011-09-08 64.191 196,964 +72 0.78% 12,643,249
2011-09-08 2011-09-06 62.810 196,892 -1,195 0.78% 12,366,829
2011-09-07 2011-09-05 63.500 198,087 +471 0.79% 12,578,611
2011-09-06 2011-09-02 66.952 197,616 +5,864 0.79% 13,230,697
2011-09-05 2011-09-01 66.261 191,752 -2,463 0.76% 12,705,742
2011-09-02 2011-08-31 66.261 194,215 +134 0.77% 12,868,944
2011-09-01 2011-08-30 63.500 194,081 -1,051 0.77% 12,324,229
2011-08-30 2011-08-26 63.500 195,132 +399 0.78% 12,390,968
2011-08-29 2011-08-25 64.881 194,733 +36 0.78% 12,634,449
2011-08-26 2011-08-24 64.191 194,697 -72 0.78% 12,497,729
2011-08-25 2011-08-23 64.881 194,769 -1,232 0.78% 12,636,785
2011-08-24 2011-08-22 63.500 196,001 -804 0.78% 12,446,150
2011-08-23 2011-08-19 65.571 196,805 -696 0.78% 12,904,721
2011-08-22 2011-08-18 67.642 197,501 -1,104 0.79% 13,359,318
2011-08-19 2011-08-17 69.022 198,605 -218 0.79% 13,708,157
2011-08-18 2011-08-16 71.783 198,823 -2,209 0.79% 14,272,132
2011-08-17 2011-08-15 69.022 201,032 +677 0.80% 13,875,674
2011-08-16 2011-08-12 66.952 200,355 +145 0.80% 13,414,078
2011-08-15 2011-08-11 66.261 200,210 -797 0.80% 13,266,180
2011-08-12 2011-08-10 65.571 201,007 -490 0.80% 13,180,251
2011-08-11 2011-08-09 64.881 201,497 -1,593 0.80% 13,073,303
2011-08-10 2011-08-08 70.403 203,090 +2,992 0.81% 14,298,076
2011-08-09 2011-08-05 98.012 200,098 +254 0.80% 19,611,915
2011-08-08 2011-08-04 106.294 199,844 +145 0.80% 21,242,261
2011-08-05 2011-08-03 106.294 199,699 +72 0.80% 21,226,848
2011-08-04 2011-08-02 107.675 199,627 -145 0.80% 21,494,769
2011-08-02 2011-07-29 104.914 199,772 -616 0.80% 20,958,833
2011-08-01 2011-07-28 104.914 200,388 -289 0.80% 21,023,460
2011-07-29 2011-07-27 106.294 200,677 +724 0.80% 21,330,804
2011-07-28 2011-07-26 104.914 199,953 -217 0.80% 20,977,823
2011-07-27 2011-07-25 104.914 200,170 -218 0.80% 21,000,589
2011-07-26 2011-07-22 106.294 200,388 +652 0.80% 21,300,085
2011-07-22 2011-07-20 104.914 199,736 +507 0.80% 20,955,057
2011-07-21 2011-07-19 106.294 199,229 +652 0.79% 21,176,890
2011-07-20 2011-07-18 107.675 198,577 +73 0.79% 21,381,710
2011-07-18 2011-07-14 109.055 198,504 -409 0.79% 21,647,874
2011-07-15 2011-07-13 107.675 198,913 +1,919 0.79% 21,417,889
2011-07-14 2011-07-12 109.055 196,994 -1,304 0.79% 21,483,201
2011-07-13 2011-07-11 109.055 198,298 -36 0.79% 21,625,409
2011-07-12 2011-07-08 110.436 198,334 +2,572 0.79% 21,903,124
2011-07-11 2011-07-07 111.816 195,762 -145 0.78% 21,889,322
2011-07-08 2011-07-06 110.436 195,907 -507 0.78% 21,635,097
2011-07-07 2011-07-05 113.196 196,414 +145 0.78% 22,233,365
2011-07-06 2011-07-04 114.577 196,269 -145 0.78% 22,487,890
2011-07-05 2011-06-30 107.675 196,414 -73 0.78% 21,148,810
2011-06-29 2011-06-27 106.294 196,487 -228 0.78% 20,885,431
2011-06-28 2011-06-24 107.675 196,715 -275 0.78% 21,181,220
2011-06-27 2011-06-23 104.914 196,990 -15 0.79% 20,666,963
2011-06-24 2011-06-22 107.675 197,005 +344 0.79% 21,212,446
2011-06-23 2011-06-21 107.675 196,661 +725 0.78% 21,175,406
2011-06-22 2011-06-20 107.675 195,936 +579 0.78% 21,097,342
2011-06-21 2011-06-17 103.533 195,357 +1,051 0.78% 20,225,960
2011-06-20 2011-06-16 106.294 194,306 -580 0.77% 20,653,603
2011-06-17 2011-06-15 109.055 194,886 +1,601 0.78% 21,253,313
2011-06-15 2011-06-13 103.533 193,285 +1,268 0.77% 20,011,439
2011-06-14 2011-06-10 109.055 192,017 +217 0.77% 20,940,434
2011-06-13 2011-06-09 113.196 191,800 -253 0.76% 21,711,076
2011-06-10 2011-06-08 117.338 192,053 -73 0.77% 22,535,070
2011-06-08 2011-06-03 120.099 192,126 +109 0.77% 23,074,074
2011-06-07 2011-06-02 118.718 192,017 -797 0.77% 22,795,915
2011-06-03 2011-06-01 121.479 192,814 +145 0.77% 23,422,871
2011-06-02 2011-05-31 120.099 192,669 +290 0.77% 23,139,288
2011-06-01 2011-05-30 118.718 192,379 +145 0.77% 22,838,891
2011-05-31 2011-05-27 118.718 192,234 +126 0.77% 22,821,677
2011-05-30 2011-05-26 114.577 192,108 +580 0.77% 22,011,135
2011-05-27 2011-05-25 114.577 191,528 +2,101 0.77% 21,944,681
2011-05-26 2011-05-24 117.338 189,427 +724 0.76% 22,226,941
2011-05-25 2011-05-23 120.099 188,703 +1,762 0.76% 22,662,977
2011-05-23 2011-05-19 124.240 186,941 +1,739 0.75% 23,225,548
2011-05-20 2011-05-18 127.001 185,202 -73 0.74% 23,520,817
2011-05-19 2011-05-17 125.620 185,275 +1,956 0.74% 23,274,326
2011-05-18 2011-05-16 125.620 183,319 +609 0.73% 23,028,612
2011-05-17 2011-05-13 128.381 182,710 +344 0.73% 23,456,551
2011-05-16 2011-05-12 129.762 182,366 +253 0.73% 23,664,134
2011-05-13 2011-05-11 131.142 182,113 -72 0.73% 23,882,702
2011-05-11 2011-05-06 128.381 182,185 -109 0.73% 23,389,151
2011-05-09 2011-05-05 129.762 182,294 +290 0.73% 23,654,792
2011-05-06 2011-05-04 129.762 182,004 +253 0.73% 23,617,161
2011-05-05 2011-05-03 129.762 181,751 -1,376 0.73% 23,584,331
2011-05-04 2011-04-29 133.903 183,127 +2,101 0.73% 24,521,273
2011-05-03 2011-04-28 133.903 181,026 +2,608 0.73% 24,239,943
2011-04-29 2011-04-27 139.425 178,418 -4,962 0.72% 24,875,908
2011-04-28 2011-04-26 142.186 183,380 +108 0.73% 26,074,026
2011-04-27 2011-04-21 146.327 183,272 -1,504 0.73% 26,817,660
2011-04-26 2011-04-20 147.708 184,776 -2,499 0.74% 27,292,809
2011-04-21 2011-04-19 147.708 187,275 +337 0.75% 27,661,930
2011-04-20 2011-04-18 143.566 186,938 +1,014 0.75% 26,837,980
2011-04-19 2011-04-15 138.044 185,924 +1,594 0.75% 25,665,773
2011-04-18 2011-04-14 136.664 184,330 -305 0.74% 25,191,273
2011-04-15 2011-04-13 136.664 184,635 -297 0.74% 25,232,956
2011-04-14 2011-04-12 138.044 184,932 +129 0.74% 25,528,833
2011-04-13 2011-04-11 140.805 184,803 +833 0.74% 26,021,246
2011-04-12 2011-04-08 138.044 183,970 -1,833 0.74% 25,396,034
2011-04-11 2011-04-07 131.142 185,803 -195 0.74% 24,366,616
2011-04-08 2011-04-06 128.381 185,998 -36 0.75% 23,878,669
2011-04-07 2011-04-04 129.762 186,034 +579 0.75% 24,140,101
2011-04-06 2011-04-01 128.381 185,455 +109 0.74% 23,808,958
2011-04-01 2011-03-30 128.381 185,346 +1,159 0.74% 23,794,965
2011-03-31 2011-03-29 131.142 184,187 -870 0.74% 24,154,690
2011-03-30 2011-03-28 133.903 185,057 -994 0.74% 24,779,706
2011-03-29 2011-03-25 131.142 186,051 +253 0.75% 24,399,140
2011-03-28 2011-03-24 129.762 185,798 -652 0.74% 24,109,477
2011-03-24 2011-03-22 131.142 186,450 +286 0.75% 24,451,465
2011-03-23 2011-03-21 131.142 186,164 +642 0.75% 24,413,959
2011-03-22 2011-03-18 128.381 185,522 +1,296 0.74% 23,817,560
2011-03-21 2011-03-17 118.718 184,226 -681 0.74% 21,870,981
2011-03-18 2011-03-16 125.620 184,907 -87 0.74% 23,228,098
2011-03-17 2011-03-15 127.001 184,994 -6,820 0.74% 23,494,400
2011-03-16 2011-03-14 129.762 191,814 +1,920 0.77% 24,890,124
2011-03-15 2011-03-11 131.142 189,894 +1,630 0.76% 24,903,119
2011-03-14 2011-03-10 135.284 188,264 -987 0.75% 25,469,021
2011-03-11 2011-03-09 136.664 189,251 -167 0.76% 25,863,796
2011-03-10 2011-03-08 133.903 189,418 +362 0.76% 25,363,657
2011-03-09 2011-03-07 131.142 189,056 +942 0.76% 24,793,222
2011-03-08 2011-03-04 132.523 188,114 -1,521 0.75% 24,929,367
2011-03-07 2011-03-03 128.381 189,635 -297 0.76% 24,345,592
2011-03-04 2011-03-02 131.142 189,932 +2,680 0.76% 24,908,102
2011-03-03 2011-03-01 124.240 187,252 +156 0.75% 23,264,187
2011-03-02 2011-02-28 125.620 187,096 -218 0.75% 23,503,081
2011-03-01 2011-02-25 132.523 187,314 +1,696 0.75% 24,823,349
2011-02-28 2011-02-24 136.664 185,618 -2,246 0.74% 25,367,296
2011-02-25 2011-02-23 138.044 187,864 +797 0.75% 25,933,579
2011-02-24 2011-02-22 139.425 187,067 +2,064 0.75% 26,081,793
2011-02-23 2011-02-21 142.186 185,003 +464 0.74% 26,304,793
2011-02-22 2011-02-18 149.088 184,539 +391 0.74% 27,512,548
2011-02-21 2011-02-17 140.805 184,148 +1,568 0.74% 25,929,018
2011-02-18 2011-02-16 144.947 182,580 +9,704 0.73% 26,464,360
2011-02-17 2011-02-15 153.229 172,876 +579 0.69% 26,489,672
2011-02-16 2011-02-14 155.990 172,297 -300 0.69% 26,876,645
2011-02-15 2011-02-11 157.371 172,597 +652 0.69% 27,161,703
2011-02-14 2011-02-10 157.371 171,945 +1,593 0.69% 27,059,097
2011-02-11 2011-02-09 160.132 170,352 -221 0.68% 27,278,728
2011-02-10 2011-02-08 164.273 170,573 -144 0.68% 28,020,517
2011-02-09 2011-02-07 164.273 170,717 -321 0.68% 28,044,172
2011-02-08 2011-02-02 165.653 171,038 +123 0.69% 28,333,012
2011-02-07 2011-01-31 161.512 170,915 -36 0.69% 27,604,821
2011-02-01 2011-01-28 162.892 170,951 +398 0.69% 27,846,624
2011-01-31 2011-01-27 162.892 170,553 +616 0.68% 27,781,793
2011-01-28 2011-01-26 161.512 169,937 +645 0.68% 27,446,862
2011-01-27 2011-01-25 164.273 169,292 -515 0.68% 27,810,084
2011-01-26 2011-01-24 162.892 169,807 -3,219 0.68% 27,660,275
2011-01-25 2011-01-21 165.653 173,026 -290 0.69% 28,662,331
2011-01-24 2011-01-20 165.653 173,316 -475 0.69% 28,710,371
2011-01-21 2011-01-19 168.414 173,791 +652 0.70% 29,268,874
2011-01-20 2011-01-18 168.414 173,139 -539 0.69% 29,159,068
2011-01-19 2011-01-17 167.034 173,678 +706 0.70% 29,010,090
2011-01-18 2011-01-14 172.556 172,972 +72 0.69% 29,847,277
2011-01-17 2011-01-13 171.175 172,900 +22 0.69% 29,596,174
2011-01-14 2011-01-12 172.556 172,878 +298 0.69% 29,831,057
2011-01-13 2011-01-11 175.316 172,580 -941 0.69% 30,256,109
2011-01-12 2011-01-10 176.697 173,521 +470 0.70% 30,660,618
2011-01-11 2011-01-07 179.458 173,051 +7,703 0.69% 31,055,345
2011-01-10 2011-01-06 175.316 165,348 +362 0.70% 28,988,221
2011-01-07 2011-01-05 178.077 164,986 -2,391 0.69% 29,380,264
2011-01-06 2011-01-04 179.458 167,377 -1,231 0.70% 30,037,102
2011-01-05 2011-01-03 176.697 168,608 -1,558 0.71% 29,792,507
2011-01-04 2010-12-31 162.892 170,166 +942 0.72% 27,718,753
2011-01-03 2010-12-29 160.132 169,224 +1,159 0.71% 27,098,100
2010-12-30 2010-12-28 160.132 168,065 -181 0.71% 26,912,508
2010-12-29 2010-12-24 164.273 168,246 +942 0.71% 27,638,254
2010-12-28 2010-12-22 165.653 167,304 +579 0.71% 27,714,463
2010-12-23 2010-12-21 164.273 166,725 +363 0.71% 27,388,395
2010-12-22 2010-12-20 159.080 166,362 +5,650 0.70% 26,464,830
2010-12-21 2010-12-17 161.688 160,712 -10,197 0.68% 25,985,144
2010-12-20 2010-12-16 165.599 170,909 +920 0.68% 28,302,434
2010-12-17 2010-12-15 169.511 169,989 +230 0.68% 28,815,045
2010-12-16 2010-12-14 166.903 169,759 +997 0.68% 28,333,349
2010-12-15 2010-12-13 174.727 168,762 -7,017 0.67% 29,487,272
2010-12-14 2010-12-10 156.472 175,779 +460 0.70% 27,504,476
2010-12-13 2010-12-09 153.864 175,319 +1,150 0.70% 26,975,290
2010-12-10 2010-12-08 155.168 174,169 +1,918 0.70% 27,025,451
2010-12-09 2010-12-07 157.776 172,251 +460 0.69% 27,177,047
2010-12-08 2010-12-06 162.992 171,791 +5,713 0.69% 28,000,485
2010-12-07 2010-12-03 161.688 166,078 -268 0.66% 26,852,760
2010-12-06 2010-12-02 160.384 166,346 +1,994 0.66% 26,679,188
2010-12-03 2010-12-01 161.688 164,352 -77 0.66% 26,573,687
2010-12-02 2010-11-30 156.472 164,429 +1,419 0.66% 25,728,520
2010-12-01 2010-11-29 155.168 163,010 +2,032 0.65% 25,293,932
2010-11-30 2010-11-26 153.864 160,978 +1,496 0.72% 24,768,726
2010-11-29 2010-11-25 156.472 159,482 +4,179 0.71% 24,954,453
2010-11-26 2010-11-24 159.080 155,303 +6,170 0.69% 24,705,566
2010-11-24 2010-11-22 176.031 149,133 -632 0.67% 26,252,016
2010-11-23 2010-11-19 174.727 149,765 +1,955 0.67% 26,167,984
2010-11-22 2010-11-18 177.335 147,810 +3,566 0.66% 26,211,861
2010-11-19 2010-11-17 173.423 144,244 +1,611 0.64% 25,015,232
2010-11-18 2010-11-16 178.639 142,633 +1,457 0.64% 25,479,783
2010-11-17 2010-11-15 185.158 141,176 +77 0.63% 26,139,926
2010-11-16 2010-11-12 179.943 141,099 +1,303 0.63% 25,389,735
2010-11-15 2010-11-11 185.158 139,796 +729 0.62% 25,884,407
2010-11-12 2010-11-10 185.158 139,067 -422 0.62% 25,749,427
2010-11-11 2010-11-09 187.766 139,489 -1,610 0.62% 26,191,332
2010-11-10 2010-11-08 179.943 141,099 +4,026 0.63% 25,389,735
2010-11-09 2010-11-05 181.247 137,073 +2,216 0.61% 24,844,019
2010-11-08 2010-11-04 182.551 134,857 +1,151 0.60% 24,618,221
2010-11-05 2010-11-03 182.551 133,706 +1,073 0.60% 24,408,105
2010-11-04 2010-11-02 185.158 132,633 -1,303 0.59% 24,558,118
2010-11-03 2010-11-01 187.766 133,936 +767 0.60% 25,148,666
2010-11-02 2010-10-29 185.158 133,169 +3,796 0.60% 24,657,363
2010-11-01 2010-10-28 186.462 129,373 +2,991 0.58% 24,123,195
2010-10-29 2010-10-27 195.590 126,382 -1,803 0.58% 24,719,041
2010-10-28 2010-10-26 199.502 128,185 -1,083 0.59% 25,573,123
2010-10-27 2010-10-25 200.806 129,268 -2,531 0.59% 25,957,741
2010-10-26 2010-10-22 200.806 131,799 -2,415 0.60% 26,465,980
2010-10-25 2010-10-21 196.894 134,214 +4,793 0.61% 26,425,907
2010-10-22 2010-10-20 202.110 129,421 -230 0.59% 26,157,220
2010-10-21 2010-10-19 196.894 129,651 -6,787 0.59% 25,527,481
2010-10-20 2010-10-18 165.599 136,438 +2,875 0.62% 22,594,056
2010-10-19 2010-10-15 170.815 133,563 +2,301 0.61% 22,814,586
2010-10-18 2010-10-14 176.031 131,262 -383 0.60% 23,106,168
2010-10-15 2010-10-13 174.727 131,645 +1,752 0.60% 23,001,931
2010-10-14 2010-10-12 182.551 129,893 +1,534 0.59% 23,712,040
2010-10-13 2010-10-11 185.158 128,359 +740 0.59% 23,766,750
2010-10-12 2010-10-08 190.374 127,619 -1,112 0.58% 24,295,360
2010-10-11 2010-10-07 187.766 128,731 +4,095 0.59% 24,171,343
2010-10-08 2010-10-06 191.678 124,636 -3,867 0.57% 23,889,990
2010-10-07 2010-10-05 208.629 128,503 +2,584 0.59% 26,809,480
2010-10-06 2010-10-04 200.806 125,919 -867 0.58% 25,285,243
2010-10-05 2010-09-30 185.158 126,786 +767 0.58% 23,475,496
2010-10-04 2010-09-29 173.423 126,019 +268 0.58% 21,854,597
2010-09-30 2010-09-28 162.992 125,751 +2,301 0.58% 20,496,353
2010-09-29 2010-09-27 169.511 123,450 -5,100 0.57% 20,926,162
2010-09-28 2010-09-24 148.648 128,550 +921 0.59% 19,108,741
2010-09-27 2010-09-22 142.129 127,629 +345 0.59% 18,139,738
2010-09-24 2010-09-21 142.129 127,284 +38 0.59% 18,090,703
2010-09-22 2010-09-20 147.344 127,246 -702 0.59% 18,748,983
2010-09-21 2010-09-17 146.040 127,948 +1,829 0.59% 18,685,583
2010-09-20 2010-09-16 147.344 126,119 -1,073 0.58% 18,582,926
2010-09-17 2010-09-15 148.648 127,192 -192 0.59% 18,906,876
2010-09-16 2010-09-14 148.648 127,384 +1,074 0.59% 18,935,417
2010-09-15 2010-09-13 144.737 126,310 -4,295 0.58% 18,281,669
2010-09-14 2010-09-10 139.521 130,605 +6,365 0.60% 18,222,112
2010-09-13 2010-09-09 148.648 124,240 -230 0.57% 18,468,067
2010-09-10 2010-09-08 147.344 124,470 -126 0.57% 18,339,955
2010-09-09 2010-09-07 140.825 124,596 +3,276 0.57% 17,546,197
2010-09-08 2010-09-06 146.040 121,320 -4,835 0.56% 17,717,627
2010-09-07 2010-09-03 126.481 126,155 +767 0.58% 15,956,269
2010-09-06 2010-09-02 119.962 125,388 -3,816 0.58% 15,041,770
2010-09-03 2010-09-01 114.746 129,204 +3,528 0.60% 14,825,651
2010-09-02 2010-08-31 113.442 125,676 +1,036 0.58% 14,256,954
2010-09-01 2010-08-30 116.050 124,640 +651 0.57% 14,464,472
2010-08-31 2010-08-27 116.050 123,989 -3,489 0.57% 14,388,923
2010-08-30 2010-08-26 116.050 127,478 -614 0.59% 14,793,822
2010-08-27 2010-08-25 116.050 128,092 -498 0.59% 14,865,077
2010-08-26 2010-08-24 116.050 128,590 +1,035 0.59% 14,922,869
2010-08-25 2010-08-23 118.658 127,555 +6,991 0.59% 15,135,404
2010-08-24 2010-08-20 109.530 120,564 -882 0.56% 13,205,416
2010-08-23 2010-08-19 106.922 121,446 -115 0.56% 12,985,306
2010-08-20 2010-08-18 106.922 121,561 -5,033 0.56% 12,997,603
2010-08-19 2010-08-17 104.315 126,594 +1,150 0.58% 13,205,603
2010-08-18 2010-08-16 105.619 125,444 +230 0.58% 13,249,212
2010-08-17 2010-08-13 104.315 125,214 -1,553 0.58% 13,061,649
2010-08-16 2010-08-12 104.315 126,767 +173 0.58% 13,223,650
2010-08-13 2010-08-11 101.707 126,594 +77 0.58% 12,875,463
2010-08-12 2010-08-10 106.922 126,517 +1,227 0.58% 13,527,510
2010-08-11 2010-08-09 109.530 125,290 +4,409 0.58% 13,723,056
2010-08-10 2010-08-06 110.834 120,881 +184 0.56% 13,397,757
2010-08-06 2010-08-04 105.619 120,697 +806 0.56% 12,747,841
2010-08-05 2010-08-03 104.315 119,891 -3,375 0.55% 12,506,382
2010-08-04 2010-08-02 105.619 123,266 +2,903 0.57% 13,019,175
2010-08-03 2010-07-30 100.403 120,363 -153 0.55% 12,084,783
2010-08-02 2010-07-29 99.099 120,516 -4,142 0.56% 11,943,000
2010-07-30 2010-07-28 97.795 124,658 -460 0.57% 12,190,922
2010-07-29 2010-07-27 92.579 125,118 -2,761 0.58% 11,583,326
2010-07-28 2010-07-26 92.579 127,879 +1,381 0.59% 11,838,937
2010-07-27 2010-07-23 91.275 126,498 +843 0.58% 11,546,140
2010-07-26 2010-07-22 92.579 125,655 -3,336 0.58% 11,633,041
2010-07-23 2010-07-21 91.275 128,991 +230 0.59% 11,773,690
2010-07-22 2010-07-20 89.971 128,761 +1,534 0.59% 11,584,801
2010-07-21 2010-07-19 88.667 127,227 -652 0.59% 11,280,889
2010-07-19 2010-07-15 89.971 127,879 +77 0.59% 11,505,446
2010-07-16 2010-07-14 91.275 127,802 +997 0.59% 11,665,163
2010-07-15 2010-07-13 88.667 126,805 -77 0.58% 11,243,472
2010-07-14 2010-07-12 91.275 126,882 +537 0.58% 11,581,190
2010-07-13 2010-07-09 91.275 126,345 -3,068 0.58% 11,532,175
2010-07-12 2010-07-08 89.971 129,413 +461 0.60% 11,643,462
2010-07-09 2010-07-07 86.060 128,952 +230 0.59% 11,097,551
2010-07-08 2010-07-06 87.363 128,722 -614 0.59% 11,245,602
2010-07-07 2010-07-05 87.363 129,336 +920 0.60% 11,299,243
2010-07-06 2010-07-02 88.667 128,416 +2,033 0.59% 11,386,315
2010-07-05 2010-06-30 91.275 126,383 +537 0.58% 11,535,644
2010-07-02 2010-06-29 89.971 125,846 +230 0.58% 11,322,534
2010-06-30 2010-06-28 91.275 125,616 +2,569 0.58% 11,465,636
2010-06-29 2010-06-25 93.883 123,047 -230 0.57% 11,552,039
2010-06-28 2010-06-24 93.883 123,277 +422 0.57% 11,573,633
2010-06-25 2010-06-23 95.187 122,855 -422 0.57% 11,694,209
2010-06-23 2010-06-21 95.187 123,277 +1,572 0.57% 11,734,377
2010-06-22 2010-06-18 91.275 121,705 +299 0.56% 11,108,658
2010-06-21 2010-06-17 95.187 121,406 +1,074 0.56% 11,556,282
2010-06-18 2010-06-15 95.187 120,332 +306 0.55% 11,454,052
2010-06-17 2010-06-14 96.491 120,026 +3,988 0.55% 11,581,430
2010-06-15 2010-06-11 88.667 116,038 -997 0.53% 10,288,790
2010-06-14 2010-06-10 84.756 117,035 -76 0.54% 9,919,374
2010-06-10 2010-06-08 86.060 117,111 -921 0.54% 10,078,520
2010-06-09 2010-06-07 83.452 118,032 +154 0.54% 9,849,969
2010-06-08 2010-06-04 87.363 117,878 -77 0.54% 10,298,233
2010-06-07 2010-06-03 87.363 117,955 -230 0.54% 10,304,960
2010-06-03 2010-06-01 84.756 118,185 -498 0.54% 10,016,843
2010-06-02 2010-05-31 88.667 118,683 -307 0.55% 10,523,315
2010-06-01 2010-05-28 87.363 118,990 +383 0.55% 10,395,381
2010-05-31 2010-05-27 83.452 118,607 -613 0.55% 9,897,954
2010-05-28 2010-05-26 75.628 119,220 +76 0.55% 9,016,381
2010-05-26 2010-05-24 84.756 119,144 +154 0.55% 10,098,123
2010-05-25 2010-05-20 82.148 118,990 +383 0.55% 9,774,761
2010-05-24 2010-05-19 91.275 118,607 -2,607 0.55% 10,825,887
2010-05-19 2010-05-17 92.579 121,214 -460 0.56% 11,221,897
2010-05-18 2010-05-14 95.187 121,674 +383 0.56% 11,581,793
2010-05-14 2010-05-12 96.491 121,291 -153 0.56% 11,703,491
2010-05-13 2010-05-11 97.795 121,444 +76 0.56% 11,876,609
2010-05-12 2010-05-10 97.795 121,368 -586 0.56% 11,869,177
2010-05-11 2010-05-07 95.187 121,954 -39 0.56% 11,608,445
2010-05-10 2010-05-06 95.187 121,993 -1,543 0.56% 11,612,157
2010-05-07 2010-05-05 99.099 123,536 -153 0.57% 12,242,279
2010-05-06 2010-05-04 100.403 123,689 +843 0.57% 12,418,723
2010-05-05 2010-05-03 101.707 122,846 -690 0.57% 12,494,266
2010-05-03 2010-04-29 100.403 123,536 +767 0.57% 12,403,361
2010-04-30 2010-04-28 100.403 122,769 +383 0.57% 12,326,352
2010-04-29 2010-04-27 101.707 122,386 +422 0.57% 12,447,481
2010-04-28 2010-04-26 104.315 121,964 +192 0.57% 12,722,627
2010-04-27 2010-04-23 103.011 121,772 +843 0.57% 12,543,816
2010-04-23 2010-04-21 104.315 120,929 -613 0.57% 12,614,661
2010-04-22 2010-04-20 104.315 121,542 +1,150 0.57% 12,678,606
2010-04-21 2010-04-19 104.315 120,392 +380 0.56% 12,558,644
2010-04-20 2010-04-16 106.922 120,012 -690 0.56% 12,831,980
2010-04-19 2010-04-15 108.226 120,702 +1,572 0.57% 13,063,143
2010-04-16 2010-04-14 106.922 119,130 +1,840 0.56% 12,737,674
2010-04-15 2010-04-13 108.226 117,290 -230 0.55% 12,693,875
2010-04-14 2010-04-12 108.226 117,520 -1,265 0.55% 12,718,767
2010-04-13 2010-04-09 110.834 118,785 -391 0.56% 13,165,449
2010-04-12 2010-04-08 113.442 119,176 +2,339 0.56% 13,519,580
2010-04-09 2010-04-07 113.442 116,837 -2,358 0.55% 13,254,239
2010-04-08 2010-04-01 106.922 119,195 +1,342 0.56% 12,744,624
2010-04-07 2010-03-31 103.011 117,853 +690 0.55% 12,140,117
2010-04-01 2010-03-30 104.315 117,163 +613 0.55% 12,221,812
2010-03-31 2010-03-29 105.619 116,550 -241 0.55% 12,309,841
2010-03-29 2010-03-25 104.315 116,791 -1,381 0.56% 12,183,007
2010-03-26 2010-03-24 105.619 118,172 +231 0.56% 12,481,154
2010-03-25 2010-03-23 105.619 117,941 +3,144 0.56% 12,456,756
2010-03-24 2010-03-22 101.707 114,797 -920 0.55% 11,675,629
2010-03-23 2010-03-19 104.315 115,717 +728 0.55% 12,070,973
2010-03-22 2010-03-18 104.315 114,989 +115 0.55% 11,995,032
2010-03-19 2010-03-17 104.315 114,874 +3,260 0.55% 11,983,036
2010-03-18 2010-03-16 103.011 111,614 +690 0.53% 11,497,433
2010-03-17 2010-03-15 104.315 110,924 +958 0.53% 11,570,993
2010-03-16 2010-03-12 105.619 109,966 +1,477 0.52% 11,614,448
2010-03-15 2010-03-11 106.922 108,489 +5,636 0.52% 11,599,912
2010-03-12 2010-03-10 106.922 102,853 -705 0.49% 10,997,297
2010-03-11 2010-03-09 100.403 103,558 +767 0.49% 10,397,514
2010-03-10 2010-03-08 101.707 102,791 -1,151 0.49% 10,454,538
2010-03-09 2010-03-05 100.403 103,942 +154 0.49% 10,436,069
2010-03-08 2010-03-04 99.099 103,788 +383 0.49% 10,285,274
2010-03-05 2010-03-03 101.707 103,405 -153 0.49% 10,516,986
2010-03-04 2010-03-02 104.315 103,558 +671 0.49% 10,802,612
2010-03-01 2010-02-25 95.187 102,887 +613 0.49% 9,793,513
2010-02-25 2010-02-23 95.187 102,274 -249 0.49% 9,735,163
2010-02-23 2010-02-19 93.883 102,523 +345 0.49% 9,625,182
2010-02-19 2010-02-17 97.795 102,178 -153 0.49% 9,992,492
2010-02-17 2010-02-11 96.491 102,331 +997 0.49% 9,874,022
2010-02-12 2010-02-10 96.491 101,334 -614 0.48% 9,777,820
2010-02-11 2010-02-09 92.579 101,948 -887 0.48% 9,438,266
2010-02-10 2010-02-08 93.883 102,835 +613 0.49% 9,654,473
2010-02-09 2010-02-05 93.883 102,222 +230 0.49% 9,596,923
2010-02-08 2010-02-04 99.099 101,992 +154 0.48% 10,107,293
2010-02-05 2010-02-03 100.403 101,838 +1,388 0.48% 10,224,821
2010-02-04 2010-02-02 97.795 100,450 -1,074 0.48% 9,823,502
2010-02-03 2010-02-01 93.883 101,524 +690 0.48% 9,531,393
2010-02-02 2010-01-29 93.883 100,834 +2,800 0.48% 9,466,613
2010-02-01 2010-01-28 93.883 98,034 +383 0.47% 9,203,740
2010-01-29 2010-01-27 92.579 97,651 +2,071 0.46% 9,040,453
2010-01-28 2010-01-26 97.795 95,580 +172 0.45% 9,347,241
2010-01-27 2010-01-25 101.707 95,408 -774 0.45% 9,703,637
2010-01-26 2010-01-22 104.315 96,182 +1,380 0.46% 10,033,187
2010-01-25 2010-01-21 106.922 94,802 -518 0.45% 10,136,464
2010-01-20 2010-01-18 112.138 95,320 -2,864 0.45% 10,689,013
2010-01-19 2010-01-15 113.442 98,184 +920 0.47% 11,138,203
2010-01-18 2010-01-14 113.442 97,264 +1,074 0.46% 11,033,836
2010-01-15 2010-01-13 112.138 96,190 +1,915 0.46% 10,786,574
2010-01-14 2010-01-12 113.442 94,275 -3,029 0.45% 10,694,757
2010-01-13 2010-01-11 117.354 97,304 +4,789 0.46% 11,419,007
2010-01-11 2010-01-07 113.442 92,515 -538 0.44% 10,495,099
2010-01-08 2010-01-06 114.746 93,053 -1,089 0.45% 10,677,466
2010-01-07 2010-01-05 117.354 94,142 +487 0.45% 11,047,934
2010-01-06 2010-01-04 117.354 93,655 -3,950 0.45% 10,990,783
2010-01-05 2009-12-31 101.707 97,605 +575 0.47% 9,927,086
2010-01-04 2009-12-29 100.403 97,030 +4,307 0.46% 9,742,085
2009-12-30 2009-12-28 100.403 92,723 +3,642 0.47% 9,309,650
2009-12-29 2009-12-24 101.707 89,081 -1,457 0.45% 9,060,138
2009-12-28 2009-12-22 95.187 90,538 -690 0.45% 8,618,048
2009-12-23 2009-12-21 84.756 91,228 -575 0.46% 7,732,086
2009-12-22 2009-12-18 88.667 91,803 -2,339 0.46% 8,139,935
2009-12-21 2009-12-17 93.883 94,142 +4,525 0.47% 8,838,347
2009-12-18 2009-12-16 100.403 89,617 -1,112 0.45% 8,997,799
2009-12-17 2009-12-15 99.347 90,729 -1,458 0.46% 9,013,676
2009-12-16 2009-12-14 99.347 92,187 -4,609 0.46% 9,158,524
2009-12-15 2009-12-11 99.347 96,796 +403 0.46% 9,616,416
2009-12-14 2009-12-10 98.105 96,393 +563 0.46% 9,456,674
2009-12-11 2009-12-09 99.347 95,830 +81 0.46% 9,520,446
2009-12-10 2009-12-08 100.589 95,749 +564 0.46% 9,631,304
2009-12-09 2009-12-07 103.073 95,185 -363 0.46% 9,810,981
2009-12-08 2009-12-04 104.315 95,548 +1,047 0.46% 9,967,052
2009-12-04 2009-12-02 103.073 94,501 -362 0.45% 9,740,479
2009-12-03 2009-12-01 99.347 94,863 +362 0.45% 9,424,378
2009-12-02 2009-11-30 95.622 94,501 +1,047 0.45% 9,036,348
2009-12-01 2009-11-27 89.413 93,454 +2,496 0.45% 8,355,958
2009-11-30 2009-11-26 94.380 90,958 +2,336 0.44% 8,584,605
2009-11-27 2009-11-25 98.105 88,622 -242 0.42% 8,694,297
2009-11-26 2009-11-24 96.864 88,864 -523 0.43% 8,607,684
2009-11-25 2009-11-23 99.347 89,387 -9,341 0.43% 8,880,352
2009-11-24 2009-11-20 93.138 98,728 -564 0.47% 9,195,333
2009-11-23 2009-11-19 86.929 99,292 -524 0.48% 8,631,338
2009-11-20 2009-11-18 84.445 99,816 -3,583 0.48% 8,428,978
2009-11-19 2009-11-17 86.929 103,399 +2,174 0.49% 8,988,355
2009-11-18 2009-11-16 88.171 101,225 +6,160 0.48% 8,925,077
2009-11-17 2009-11-13 83.203 95,065 -1,811 0.45% 7,909,723
2009-11-16 2009-11-12 76.994 96,876 -3,503 0.46% 7,458,882
2009-11-13 2009-11-11 76.994 100,379 -161 0.48% 7,728,592
2009-11-12 2009-11-10 75.752 100,540 +1,328 0.48% 7,616,134
2009-11-11 2009-11-09 78.236 99,212 +1,490 0.47% 7,761,946
2009-11-10 2009-11-06 72.027 97,722 -10,146 0.47% 7,038,598
2009-11-09 2009-11-05 68.301 107,868 -81 0.52% 7,367,517
2009-11-06 2009-11-04 69.543 107,949 -402 0.52% 7,507,105
2009-11-04 2009-11-02 70.785 108,351 +121 0.52% 7,669,616
2009-11-03 2009-10-30 70.785 108,230 +442 0.52% 7,661,051
2009-11-02 2009-10-29 72.027 107,788 -9,985 0.52% 7,763,620
2009-10-30 2009-10-28 64.576 117,773 +967 0.56% 7,605,275
2009-10-29 2009-10-27 64.576 116,806 +966 0.56% 7,542,830
2009-10-28 2009-10-23 62.092 115,840 +201 0.55% 7,192,740
2009-10-27 2009-10-22 62.092 115,639 +805 0.55% 7,180,260
2009-10-23 2009-10-21 62.092 114,834 +2,416 0.55% 7,130,276
2009-10-22 2009-10-20 63.334 112,418 +765 0.54% 7,119,867
2009-10-21 2009-10-19 63.334 111,653 -402 0.53% 7,071,416
2009-10-20 2009-10-16 64.576 112,055 +1,248 0.54% 7,236,031
2009-10-19 2009-10-15 64.576 110,807 +1,691 0.53% 7,155,441
2009-10-16 2009-10-14 64.576 109,116 +1,288 0.52% 7,046,243
2009-10-15 2009-10-13 62.092 107,828 -2,416 0.52% 6,695,259
2009-10-14 2009-10-12 60.229 110,244 +8,133 0.53% 6,639,915
2009-10-12 2009-10-08 61.471 102,111 +5,235 0.49% 6,276,876
2009-10-09 2009-10-07 62.092 96,876 -1,752 0.46% 6,015,227
2009-10-08 2009-10-06 60.850 98,628 -1,208 0.47% 6,001,532
2009-10-07 2009-10-05 57.746 99,836 +1,611 0.48% 5,765,088
2009-10-06 2009-10-02 55.883 98,225 -6,402 0.47% 5,489,090
2009-10-05 2009-09-30 58.367 104,627 +644 0.50% 6,106,712
2009-10-02 2009-09-29 60.850 103,983 +564 0.50% 6,327,385
2009-09-30 2009-09-28 60.850 103,419 -6,402 0.49% 6,293,066
2009-09-29 2009-09-25 70.785 109,821 -2,094 0.53% 7,773,670
2009-09-28 2009-09-24 65.818 111,915 +162 0.54% 7,365,971
2009-09-25 2009-09-23 67.059 111,753 +1,892 0.54% 7,494,088
2009-09-24 2009-09-22 69.543 109,861 -6,402 0.53% 7,640,071
2009-09-23 2009-09-21 75.752 116,263 +6,120 0.56% 8,807,187
2009-09-22 2009-09-18 76.994 110,143 -1,610 0.53% 8,480,363
2009-09-21 2009-09-17 72.027 111,753 -3,745 0.54% 8,049,206
2009-09-18 2009-09-16 69.543 115,498 -3,704 0.56% 8,032,086
2009-09-17 2009-09-15 64.576 119,202 +1,329 0.57% 7,697,554
2009-09-16 2009-09-14 65.818 117,873 -10,871 0.57% 7,758,112
2009-09-15 2009-09-11 56.504 128,744 -806 0.62% 7,274,518
2009-09-14 2009-09-10 55.883 129,550 -1,892 0.62% 7,239,620
2009-09-11 2009-09-09 55.883 131,442 +1,852 0.63% 7,345,350
2009-09-10 2009-09-08 57.125 129,590 -3,624 0.62% 7,402,785
2009-09-09 2009-09-07 56.504 133,214 +8,295 0.64% 7,527,090
2009-09-08 2009-09-04 56.504 124,919 -2,819 0.60% 7,058,391
2009-09-07 2009-09-03 56.504 127,738 +403 0.62% 7,217,675
2009-09-04 2009-09-02 54.020 127,335 +241 0.61% 6,878,645
2009-09-03 2009-09-01 55.262 127,094 +2,698 0.61% 7,023,457
2009-09-02 2009-08-31 52.157 124,396 +1,892 0.60% 6,488,160
2009-09-01 2009-08-28 53.399 122,504 -1,046 0.59% 6,541,609
2009-08-31 2009-08-27 54.641 123,550 -81 0.60% 6,750,894
2009-08-28 2009-08-26 56.504 123,631 +3,181 0.60% 6,985,615
2009-08-27 2009-08-25 56.504 120,450 +1,369 0.58% 6,805,876
2009-08-26 2009-08-24 53.399 119,081 -2,819 0.57% 6,358,823
2009-08-25 2009-08-21 48.432 121,900 -644 0.59% 5,903,834
2009-08-24 2009-08-20 46.569 122,544 +1,369 0.59% 5,706,754
2009-08-21 2009-08-19 45.948 121,175 +242 0.58% 5,567,761
2009-08-20 2009-08-18 47.190 120,933 -8,939 0.58% 5,706,821
2009-08-19 2009-08-17 47.811 129,872 -7,167 0.63% 6,209,292
2009-08-18 2009-08-14 50.915 137,039 +5,436 0.66% 6,977,404
2009-08-17 2009-08-13 52.778 131,603 +1,409 0.63% 6,945,773
2009-08-14 2009-08-12 52.778 130,194 -2,275 0.63% 6,871,408
2009-08-13 2009-08-11 52.778 132,469 +1,208 0.64% 6,991,478
2009-08-12 2009-08-10 52.157 131,261 -563 0.63% 6,846,220
2009-08-11 2009-08-07 51.536 131,824 +3,502 0.64% 6,793,732
2009-08-10 2009-08-06 54.020 128,322 -2,415 0.62% 6,931,963
2009-08-07 2009-08-05 53.399 130,737 +2,576 0.63% 6,981,244
2009-08-06 2009-08-04 54.020 128,161 -241 0.62% 6,923,265
2009-08-05 2009-08-03 55.262 128,402 +1,288 0.62% 7,095,739
2009-08-04 2009-07-31 54.641 127,114 -3,100 0.61% 6,945,634
2009-08-03 2009-07-30 53.399 130,214 -1,530 0.63% 6,953,316
2009-07-31 2009-07-29 52.778 131,744 +8,898 0.63% 6,953,214
2009-07-30 2009-07-28 55.883 122,846 -3,020 0.60% 6,864,982
2009-07-29 2009-07-27 56.504 125,866 -2,456 0.62% 7,111,900
2009-07-28 2009-07-24 55.883 128,322 +161 0.63% 7,170,996
2009-07-27 2009-07-23 56.504 128,161 -6,321 0.63% 7,241,576
2009-07-24 2009-07-22 53.399 134,482 -3,140 0.66% 7,181,224
2009-07-23 2009-07-21 52.778 137,622 +5,113 0.68% 7,263,445
2009-07-22 2009-07-20 53.399 132,509 +2,134 0.65% 7,075,867
2009-07-21 2009-07-17 54.641 130,375 -5,234 0.64% 7,123,818
2009-07-20 2009-07-16 53.399 135,609 -3,423 0.67% 7,241,404
2009-07-17 2009-07-15 53.399 139,032 +4,309 0.68% 7,424,190
2009-07-16 2009-07-14 55.262 134,723 +2,254 0.66% 7,445,050
2009-07-15 2009-07-13 57.125 132,469 +20,856 0.65% 7,567,247
2009-07-14 2009-07-10 52.157 111,613 -3,060 0.55% 5,821,433
2009-07-13 2009-07-09 47.811 114,673 +242 0.56% 5,482,615
2009-07-10 2009-07-08 44.706 114,431 +725 0.56% 5,115,782
2009-07-09 2009-07-07 45.327 113,706 -3,584 0.56% 5,153,972
2009-07-07 2009-07-03 44.085 117,290 -342 0.58% 5,170,769
2009-07-06 2009-07-02 42.223 117,632 +2,335 0.58% 4,966,726
2009-07-03 2009-06-30 44.085 115,297 -3,422 0.57% 5,082,907
2009-07-02 2009-06-29 46.569 118,719 +242 0.58% 5,528,628
2009-06-30 2009-06-26 45.948 118,477 +966 0.58% 5,443,793
2009-06-29 2009-06-25 45.327 117,511 -161 0.58% 5,326,442
2009-06-26 2009-06-24 45.948 117,672 +966 0.58% 5,406,805
2009-06-25 2009-06-23 44.085 116,706 +846 0.57% 5,145,024
2009-06-24 2009-06-22 47.811 115,860 -2,577 0.57% 5,539,366
2009-06-23 2009-06-19 47.190 118,437 +886 0.58% 5,589,035
2009-06-19 2009-06-17 47.811 117,551 +4,590 0.58% 5,620,215
2009-06-18 2009-06-16 49.053 112,961 -1,993 0.55% 5,541,042
2009-06-17 2009-06-15 49.053 114,954 +1,087 0.56% 5,638,804
2009-06-16 2009-06-12 49.053 113,867 +10,166 0.56% 5,585,484
2009-06-15 2009-06-11 52.778 103,701 -1,933 0.51% 5,473,155
2009-06-12 2009-06-10 54.020 105,634 +10,026 0.52% 5,706,355
2009-06-11 2009-06-09 60.229 95,608 +37,372 0.47% 5,758,400
2009-06-10 2009-06-08 58.987 58,236 +1,771 0.43% 3,435,192
2009-06-09 2009-06-05 51.536 56,465 +564 0.42% 2,910,002
2009-06-08 2009-06-04 50.915 55,901 -161 0.41% 2,846,225
2009-06-05 2009-06-03 50.915 56,062 -1,530 0.41% 2,854,423
2009-06-04 2009-06-02 49.053 57,592 -725 0.42% 2,825,043
2009-06-03 2009-06-01 50.915 58,317 -1,288 0.43% 2,969,237
2009-06-02 2009-05-29 47.190 59,605 +725 0.44% 2,812,756
2009-06-01 2009-05-27 44.085 58,880 +3,301 0.43% 2,595,745
2009-05-29 2009-05-26 45.327 55,579 -7,247 0.41% 2,519,239
2009-05-27 2009-05-25 42.223 62,826 +3,060 0.46% 2,652,676
2009-05-26 2009-05-22 43.464 59,766 -7,408 0.44% 2,597,694
2009-05-25 2009-05-21 47.190 67,174 +724 0.50% 3,169,937
2009-05-22 2009-05-20 45.327 66,450 +3,624 0.49% 3,011,991
2009-05-21 2009-05-19 45.948 62,826 +5,717 0.46% 2,886,735
2009-05-20 2009-05-18 45.948 57,109 -1,449 0.42% 2,624,050
2009-05-19 2009-05-15 43.464 58,558 +3,946 0.43% 2,545,189
2009-05-18 2009-05-14 38.497 54,612 -1,249 0.40% 2,102,401
2009-05-15 2009-05-13 38.497 55,861 -805 0.41% 2,150,484
2009-05-13 2009-05-11 36.634 56,666 -3,865 0.42% 2,075,919
2009-05-12 2009-05-08 38.497 60,531 -403 0.45% 2,330,265
2009-05-11 2009-05-07 37.876 60,934 -886 0.45% 2,307,945
2009-05-08 2009-05-06 38.497 61,820 +645 0.46% 2,379,888
2009-05-07 2009-05-05 36.013 61,175 +2,053 0.45% 2,203,118
2009-05-06 2009-05-04 34.358 59,122 -14,978 0.44% 2,031,289
2009-05-05 2009-04-30 28.543 74,100 -18,620 0.55% 2,115,053
2009-05-04 2009-04-29 28.015 92,720 -568 0.58% 2,597,518
2009-04-30 2009-04-28 28.015 93,288 +1,135 0.59% 2,613,431
2009-04-29 2009-04-27 28.543 92,153 +3,642 0.58% 2,630,344
2009-04-28 2009-04-24 30.129 88,511 +5,108 0.56% 2,666,745
2009-04-27 2009-04-23 30.658 83,403 +2,128 0.52% 2,556,931
2009-04-24 2009-04-22 29.600 81,275 -10,689 0.51% 2,405,771
2009-04-23 2009-04-21 26.957 91,964 +27,101 0.58% 2,479,119
2009-04-22 2009-04-20 33.829 64,863 +3,737 0.41% 2,194,251
2009-04-21 2009-04-17 35.415 61,126 +21,567 0.38% 2,164,762
2009-04-17 2009-04-15 48.629 39,559 +851 0.25% 1,923,723
2009-04-16 2009-04-14 45.986 38,708 +95 0.24% 1,780,038
2009-04-15 2009-04-09 43.872 38,613 -47 0.24% 1,694,029
2009-04-14 2009-04-08 43.343 38,660 +1,229 0.24% 1,675,657
2009-04-09 2009-04-07 44.401 37,431 +568 0.23% 1,661,958
2009-04-08 2009-04-06 42.286 36,863 -2,365 0.23% 1,558,799
2009-04-07 2009-04-03 40.701 39,228 +946 0.25% 1,596,600
2009-04-06 2009-04-02 42.286 38,282 +473 0.24% 1,618,803
2009-04-02 2009-03-31 39.643 37,809 +473 0.24% 1,498,876
2009-04-01 2009-03-30 40.701 37,336 +1,088 0.23% 1,519,595
2009-03-30 2009-03-26 42.815 36,248 -473 0.23% 1,551,952
2009-03-27 2009-03-25 40.701 36,721 -662 0.23% 1,494,564
2009-03-26 2009-03-24 39.643 37,383 +1,419 0.23% 1,481,988
2009-03-25 2009-03-23 40.172 35,964 -48 0.23% 1,444,744
2009-03-24 2009-03-20 40.172 36,012 +237 0.23% 1,446,672
2009-03-23 2009-03-19 41.758 35,775 -568 0.22% 1,493,881
2009-03-20 2009-03-18 36.472 36,343 -284 0.23% 1,325,498
2009-03-19 2009-03-17 35.943 36,627 +663 0.23% 1,316,496
2009-03-17 2009-03-13 35.415 35,964 -95 0.23% 1,273,656
2009-03-16 2009-03-12 34.358 36,059 +284 0.23% 1,238,900
2009-03-13 2009-03-11 35.415 35,775 +331 0.22% 1,266,963
2009-03-11 2009-03-09 37.000 35,444 -426 0.22% 1,311,445
2009-03-10 2009-03-06 39.643 35,870 +284 0.23% 1,422,008
2009-03-09 2009-03-05 40.701 35,586 -4,682 0.22% 1,448,369
2009-03-06 2009-03-04 47.572 40,268 -473 0.25% 1,915,631
2009-03-05 2009-03-03 47.043 40,741 +378 0.26% 1,916,598
2009-03-04 2009-03-02 44.929 40,363 -284 0.25% 1,813,475
2009-03-03 2009-02-27 49.158 40,647 -473 0.25% 1,998,116
2009-03-02 2009-02-26 48.629 41,120 -2,081 0.26% 1,999,633
2009-02-27 2009-02-25 49.158 43,201 -1,892 0.27% 2,123,665
2009-02-25 2009-02-23 50.744 45,093 -662 0.28% 2,288,177
2009-02-24 2009-02-20 50.744 45,755 +189 0.29% 2,321,770
2009-02-23 2009-02-19 51.801 45,566 +946 0.29% 2,360,349
2009-02-20 2009-02-18 52.858 44,620 +189 0.28% 2,358,516
2009-02-19 2009-02-17 52.329 44,431 -1,513 0.28% 2,325,041
2009-02-17 2009-02-13 54.972 45,944 +851 0.29% 2,525,640
2009-02-16 2009-02-12 52.858 45,093 +1,230 0.28% 2,383,518
2009-02-13 2009-02-11 54.972 43,863 -378 0.28% 2,411,243
2009-02-12 2009-02-10 54.972 44,241 +1,040 0.28% 2,432,023
2009-02-11 2009-02-09 53.915 43,201 +2,176 0.27% 2,329,181
2009-02-10 2009-02-06 56.029 41,025 +1,135 0.26% 2,298,602
2009-02-09 2009-02-05 54.972 39,890 +2,507 0.25% 2,192,839
2009-02-05 2009-02-03 49.686 37,383 -946 0.23% 1,857,425
2009-02-03 2009-01-30 50.744 38,329 +757 0.24% 1,944,948
2009-02-02 2009-01-29 49.158 37,572 -95 0.24% 1,846,956
2009-01-30 2009-01-23 48.101 37,667 +946 0.24% 1,811,806
2009-01-29 2009-01-22 49.686 36,721 +94 0.23% 1,824,533
2009-01-22 2009-01-20 54.972 36,627 +190 0.23% 2,013,465
2009-01-21 2009-01-19 57.086 36,437 +1,182 0.23% 2,080,059
2009-01-19 2009-01-15 58.144 35,255 +95 0.22% 2,049,853
2009-01-16 2009-01-14 61.315 35,160 -237 0.22% 2,155,838
2009-01-15 2009-01-13 60.258 35,397 +47 0.22% 2,132,950
2009-01-14 2009-01-12 63.429 35,350 +1,940 0.22% 2,242,229
2009-01-13 2009-01-09 70.829 33,410 -2,271 0.21% 2,366,413
2009-01-12 2009-01-08 63.429 35,681 -1,891 0.23% 2,263,224
2009-01-09 2009-01-07 68.715 37,572 -946 0.24% 2,581,767
2009-01-08 2009-01-06 71.887 38,518 -757 0.24% 2,768,930
2009-01-07 2009-01-05 72.944 39,275 +3,878 0.25% 2,864,868
2009-01-06 2009-01-02 69.772 35,397 -1,939 0.22% 2,469,731
2009-01-05 2008-12-31 63.429 37,336 -1,230 0.24% 2,368,200
2009-01-02 2008-12-29 65.544 38,566 +3,973 0.24% 2,527,759
2008-12-30 2008-12-24 62.372 34,593 -4,682 0.22% 2,157,643
2008-12-29 2008-12-22 61.315 39,275 +1,655 0.25% 2,408,150
2008-12-23 2008-12-19 60.258 37,620 +1,608 0.24% 2,266,903
2008-12-22 2008-12-18 57.086 36,012 -1,986 0.23% 2,055,797
2008-12-19 2008-12-17 52.858 37,998 +94 0.24% 2,008,492
2008-12-18 2008-12-16 52.858 37,904 +1,041 0.24% 2,003,523
2008-12-17 2008-12-15 51.801 36,863 -4,635 0.24% 1,909,528
2008-12-16 2008-12-12 52.329 41,498 +3,500 0.27% 2,171,559
2008-12-15 2008-12-11 57.086 37,998 +5,581 0.24% 2,169,171
2008-12-12 2008-12-10 50.744 32,417 +473 0.21% 1,644,953
2008-12-11 2008-12-09 49.686 31,944 +757 0.21% 1,587,181
2008-12-09 2008-12-05 51.272 31,187 +898 0.20% 1,599,023
2008-12-03 2008-12-01 49.686 30,289 +2,980 0.20% 1,504,950
2008-12-01 2008-11-27 39.115 27,309 +284 0.18% 1,068,186
2008-11-27 2008-11-25 40.172 27,025 -237 0.18% 1,085,647
2008-11-26 2008-11-24 39.115 27,262 -284 0.18% 1,066,347
2008-11-25 2008-11-21 41.229 27,546 -283 0.18% 1,135,697
2008-11-24 2008-11-20 40.701 27,829 +1,135 0.19% 1,132,655
2008-11-21 2008-11-19 43.872 26,694 +142 0.18% 1,171,119
2008-11-20 2008-11-18 48.101 26,552 -473 0.18% 1,277,168
2008-11-19 2008-11-17 53.915 27,025 +1,655 0.18% 1,457,052
2008-11-12 2008-11-10 48.101 25,370 +1,514 0.17% 1,220,313
2008-11-10 2008-11-06 42.286 23,856 -473 0.16% 1,008,781
2008-11-07 2008-11-05 42.815 24,329 +94 0.16% 1,041,642
2008-11-04 2008-10-31 40.701 24,235 -189 0.16% 986,377
2008-11-03 2008-10-30 38.058 24,424 +189 0.16% 929,520
2008-10-29 2008-10-27 33.829 24,235 -1,371 0.16% 819,846
2008-10-27 2008-10-23 43.343 25,606 +94 0.17% 1,109,852
2008-10-21 2008-10-17 44.401 25,512 +95 0.17% 1,132,747
2008-10-14 2008-10-10 48.629 25,417 +94 0.17% 1,236,008
2008-10-13 2008-10-09 52.858 25,323 -283 0.17% 1,338,519
2008-10-10 2008-10-08 57.086 25,606 +141 0.17% 1,461,756
2008-10-06 2008-10-02 67.658 25,465 +95 0.17% 1,722,911
2008-09-29 2008-09-25 71.887 25,370 +284 0.17% 1,823,764
2008-09-26 2008-09-24 71.887 25,086 +94 0.17% 1,803,348
2008-09-01 2008-08-28 97.258 24,992 -94 0.17% 2,430,682
2008-08-27 2008-08-25 91.973 25,086 -95 0.17% 2,307,225
2008-08-20 2008-08-18 90.915 25,181 -378 0.17% 2,289,342
2008-08-11 2008-08-07 96.201 25,559 +378 0.17% 2,458,808
2008-08-01 2008-07-30 102.544 25,181 +95 0.17% 2,582,165
2008-07-31 2008-07-29 98.316 25,086 +189 0.17% 2,466,344
2008-07-29 2008-07-25 107.830 24,897 -189 0.17% 2,684,643
2008-07-28 2008-07-24 106.773 25,086 +94 0.17% 2,678,503
2008-07-23 2008-07-21 103.601 24,992 -189 0.17% 2,589,205
2008-07-14 2008-07-10 100.430 25,181 +142 0.17% 2,528,925
2008-07-11 2008-07-09 101.487 25,039 -94 0.17% 2,541,134
2008-07-10 2008-07-08 99.373 25,133 -190 0.17% 2,497,535
2008-07-09 2008-07-07 98.316 25,323 +95 0.17% 2,489,645
2008-07-03 2008-06-30 105.716 25,228 -47 0.17% 2,666,995
2008-06-26 2008-06-24 107.830 25,275 +94 0.17% 2,725,403
2008-06-25 2008-06-23 112.059 25,181 +189 0.17% 2,821,748
2008-06-23 2008-06-19 116.287 24,992 +190 0.17% 2,906,250
2008-06-19 2008-06-17 118.402 24,802 +94 0.16% 2,936,595
2008-06-18 2008-06-16 122.630 24,708 -473 0.16% 3,029,946
2008-06-17 2008-06-13 117.344 25,181 +237 0.17% 2,954,849
2008-06-16 2008-06-12 120.516 24,944 +378 0.17% 3,006,147
2008-06-11 2008-06-06 133.202 24,566 +378 0.16% 3,272,234
2008-06-05 2008-06-03 136.373 24,188 +142 0.16% 3,298,595
2008-06-03 2008-05-30 140.602 24,046 +2,507 0.16% 3,380,911
2008-06-02 2008-05-29 138.488 21,539 +95 0.14% 2,982,883
2008-05-30 2008-05-28 141.659 21,444 -190 0.14% 3,037,735
2008-05-28 2008-05-26 141.659 21,634 -331 0.15% 3,064,650
2008-05-27 2008-05-23 144.830 21,965 +379 0.15% 3,181,201
2008-05-26 2008-05-22 146.945 21,586 +567 0.15% 3,171,950
2008-05-23 2008-05-21 150.116 21,019 +331 0.14% 3,155,293
2008-05-22 2008-05-20 151.173 20,688 +710 0.14% 3,127,475
2008-05-21 2008-05-19 158.573 19,978 -95 0.13% 3,167,981
2008-05-19 2008-05-15 154.345 20,073 +142 0.14% 3,098,164
2008-05-16 2008-05-14 151.173 19,931 -284 0.13% 3,013,037
2008-05-15 2008-05-13 148.002 20,215 -189 0.14% 2,991,859
2008-05-13 2008-05-08 148.002 20,404 +189 0.14% 3,019,831
2008-05-09 2008-05-07 145.888 20,215 -141 0.14% 2,949,118
2008-05-08 2008-05-06 153.288 20,356 -332 0.14% 3,120,324
2008-05-07 2008-05-05 162.802 20,688 +757 0.14% 3,368,050
2008-05-06 2008-05-02 135.316 19,931 -284 0.13% 2,696,984
2008-05-05 2008-04-30 127.916 20,215 -378 0.14% 2,585,821
2008-05-02 2008-04-29 125.802 20,593 +189 0.14% 2,590,633
2008-04-28 2008-04-24 130.030 20,404 -946 0.14% 2,653,137
2008-04-23 2008-04-21 133.202 21,350 -189 0.14% 2,843,857
2008-04-22 2008-04-18 131.087 21,539 +47 0.15% 2,823,492
2008-04-21 2008-04-17 131.087 21,492 -94 0.14% 2,817,331
2008-04-18 2008-04-16 126.859 21,586 -379 0.15% 2,738,374
2008-04-16 2008-04-14 122.630 21,965 +1,467 0.15% 2,693,572
2008-04-10 2008-04-08 123.687 20,498 -379 0.14% 2,535,343
2008-04-01 2008-03-28 112.059 20,877 +284 0.14% 2,339,447
2008-03-31 2008-03-27 108.887 20,593 -95 0.14% 2,242,313
2008-03-19 2008-03-17 100.430 20,688 -851 0.14% 2,077,693
2008-03-17 2008-03-13 107.830 21,539 -284 0.15% 2,322,550
2008-03-11 2008-03-07 112.059 21,823 -615 0.15% 2,445,455
2008-03-10 2008-03-06 116.287 22,438 -378 0.15% 2,609,253
2008-03-06 2008-03-04 116.287 22,816 -95 0.15% 2,653,209
2008-03-04 2008-02-29 125.802 22,911 +615 0.15% 2,882,241
2008-03-03 2008-02-28 117.344 22,296 +1,041 0.15% 2,616,310
2008-02-28 2008-02-26 114.173 21,255 +94 0.14% 2,426,745
2008-02-27 2008-02-25 116.287 21,161 +473 0.14% 2,460,754
2008-02-21 2008-02-19 111.001 20,688 +284 0.14% 2,296,398
2008-02-20 2008-02-18 111.001 20,404 +284 0.14% 2,264,873
2008-02-12 2008-02-06 103.601 20,120 +284 0.14% 2,084,459
2008-01-30 2008-01-28 109.944 19,836 +189 0.13% 2,180,855
2008-01-29 2008-01-25 111.001 19,647 -378 0.13% 2,180,845
2008-01-28 2008-01-24 108.887 20,025 -237 0.14% 2,180,465
2008-01-25 2008-01-23 113.116 20,262 +473 0.14% 2,291,951
2008-01-24 2008-01-22 116.287 19,789 -189 0.13% 2,301,208
2008-01-21 2008-01-17 128.973 19,978 -189 0.13% 2,576,625
2008-01-15 2008-01-11 135.316 20,167 +378 0.14% 2,728,919
2008-01-14 2008-01-10 138.488 19,789 -284 0.13% 2,740,529
2008-01-10 2008-01-08 138.488 20,073 -473 0.14% 2,779,860
2008-01-09 2008-01-07 139.545 20,546 -283 0.14% 2,867,085
2008-01-08 2008-01-04 135.316 20,829 +662 0.14% 2,818,498
2008-01-07 2008-01-03 137.430 20,167 +94 0.14% 2,771,558
2008-01-04 2008-01-02 142.716 20,073 +379 0.14% 2,864,741
2008-01-03 2007-12-31 142.716 19,694 -95 0.13% 2,810,652
2008-01-02 2007-12-27 141.659 19,789 +95 0.13% 2,803,290
2007-12-28 2007-12-24 146.945 19,694 -95 0.13% 2,893,930
2007-12-20 2007-12-18 138.488 19,789 -95 0.13% 2,740,529
2007-12-18 2007-12-14 145.888 19,884 -94 0.13% 2,900,829
2007-12-13 2007-12-11 157.516 19,978 -95 0.13% 3,146,861
2007-12-07 2007-12-05 153.288 20,073 -473 0.14% 3,076,944
2007-12-06 2007-12-04 155.402 20,546 +757 0.14% 3,192,890
2007-11-26 2007-11-22 149.059 19,789 -95 0.13% 2,949,730
2007-11-22 2007-11-20 157.516 19,884 -141 0.13% 3,132,055
2007-11-20 2007-11-16 158.573 20,025 -284 0.14% 3,175,434
2007-11-19 2007-11-15 162.802 20,309 +473 0.14% 3,306,348
2007-11-13 2007-11-09 173.374 19,836 -95 0.13% 3,439,040
2007-11-08 2007-11-06 173.374 19,931 -567 0.13% 3,455,511
2007-11-07 2007-11-05 174.431 20,498 -710 0.14% 3,575,483
2007-11-06 2007-11-02 176.545 21,208 +284 0.14% 3,744,169
2007-11-05 2007-11-01 177.602 20,924 +95 0.14% 3,716,151
2007-11-02 2007-10-31 189.231 20,829 +94 0.14% 3,941,493
2007-11-01 2007-10-30 187.117 20,735 +851 0.14% 3,879,865
2007-10-31 2007-10-29 178.659 19,884 -47 0.13% 3,552,465
2007-10-30 2007-10-26 155.402 19,931 -94 0.13% 3,097,318
2007-10-29 2007-10-25 152.231 20,025 +378 0.14% 3,048,417
2007-10-25 2007-10-23 151.173 19,647 -662 0.13% 2,970,104
2007-10-24 2007-10-22 145.888 20,309 +567 0.14% 2,962,831
2007-10-22 2007-10-17 155.402 19,742 -378 0.13% 3,067,947
2007-10-18 2007-10-16 151.173 20,120 -189 0.14% 3,041,609
2007-10-12 2007-10-10 165.974 20,309 -284 0.14% 3,370,757
2007-10-10 2007-10-08 153.288 20,593 -804 0.14% 3,156,654
2007-10-09 2007-10-05 144.830 21,397 -237 0.14% 3,098,937
2007-10-08 2007-10-04 138.488 21,634 -378 0.15% 2,996,039
2007-10-04 2007-10-02 141.659 22,012 +47 0.15% 3,118,197
2007-09-25 2007-09-21 141.659 21,965 +379 0.15% 3,111,540
2007-09-24 2007-09-20 143.773 21,586 +615 0.15% 3,103,490
2007-09-21 2007-09-19 148.002 20,971 -95 0.14% 3,103,748
2007-09-20 2007-09-18 142.716 21,066 +95 0.14% 3,006,458
2007-09-06 2007-09-04 161.745 20,971 +236 0.14% 3,391,953
2007-08-29 2007-08-27 150.116 20,735 -331 0.14% 3,112,660
2007-08-27 2007-08-23 135.316 21,066 -331 0.14% 2,850,568
2007-08-24 2007-08-22 128.973 21,397 -95 0.14% 2,759,637
2007-08-23 2007-08-21 126.859 21,492 +190 0.14% 2,726,449
2007-08-22 2007-08-20 131.087 21,302 +331 0.14% 2,792,424
2007-08-21 2007-08-17 126.859 20,971 +331 0.14% 2,660,356
2007-08-20 2007-08-16 121.573 20,640 -237 0.14% 2,509,267
2007-08-17 2007-08-15 150.116 20,877 -236 0.14% 3,133,977
2007-08-15 2007-08-13 153.288 21,113 +615 0.14% 3,236,363
2007-08-13 2007-08-09 157.516 20,498 +520 0.14% 3,228,770
2007-08-10 2007-08-08 149.059 19,978 +189 0.13% 2,977,902
2007-08-09 2007-08-07 158.573 19,789 +426 0.13% 3,138,011
2007-08-08 2007-08-06 173.374 19,363 -379 0.13% 3,357,035
2007-08-07 2007-08-03 182.888 19,742 +899 0.13% 3,610,577
2007-08-06 2007-08-02 189.231 18,843 -757 0.13% 3,565,680
2007-08-03 2007-08-01 196.631 19,600 -284 0.13% 3,853,970
2007-08-02 2007-07-31 201.917 19,884 -94 0.13% 4,014,916
2007-08-01 2007-07-30 194.517 19,978 -473 0.13% 3,886,057
2007-07-31 2007-07-27 196.631 20,451 +95 0.14% 4,021,303
2007-07-30 2007-07-26 200.860 20,356 -473 0.15% 4,088,701
2007-07-26 2007-07-24 190.288 20,829 -237 0.15% 3,963,513
2007-07-25 2007-07-23 192.402 21,066 -95 0.16% 4,053,151
2007-07-23 2007-07-19 190.288 21,161 +284 0.16% 4,026,688
2007-07-20 2007-07-18 186.060 20,877 +189 0.15% 3,884,365
2007-07-19 2007-07-17 188.174 20,688 +284 0.15% 3,892,941
2007-07-17 2007-07-13 185.002 20,404 +189 0.15% 3,774,789
2007-07-16 2007-07-12 178.659 20,215 +95 0.15% 3,611,601
2007-07-13 2007-07-11 180.774 20,120 +189 0.15% 3,637,168
2007-07-12 2007-07-10 185.002 19,931 +520 0.15% 3,687,283
2007-07-11 2007-07-09 190.288 19,411 -189 0.14% 3,693,684
2007-07-10 2007-07-06 193.460 19,600 +757 0.15% 3,791,809
2007-07-09 2007-07-05 189.231 18,843 +378 0.14% 3,565,680
2007-07-06 2007-07-04 181.831 18,465 +568 0.14% 3,357,508
2007-07-05 2007-07-03 180.774 17,897 +95 0.13% 3,235,308
2007-07-04 2007-06-29 177.602 17,802 +236 0.13% 3,161,676
2007-06-29 2007-06-27 201.917 17,566 -95 0.13% 3,546,872
2007-06-26 2007-06-22 202.974 17,661 0.13% 3,584,725

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