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: CITIC SECURITIES BROKERAGE (HK) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.530 34,695 +0 0.02% 18,388
2025-10-13 2025-10-09 0.570 34,695 +0 0.02% 19,776
2025-10-10 2025-10-08 0.580 34,695 +0 0.02% 20,123
2025-10-09 2025-10-06 0.560 34,695 +0 0.02% 19,429
2025-10-08 2025-10-03 0.590 34,695 +0 0.02% 20,470
2025-10-06 2025-10-02 0.590 34,695 +0 0.02% 20,470
2025-10-03 2025-09-30 0.590 34,695 +0 0.02% 20,470
2025-10-02 2025-09-29 0.640 34,695 +0 0.02% 22,205
2025-09-30 2025-09-26 0.620 34,695 +0 0.02% 21,511
2025-09-29 2025-09-25 0.610 34,695 +0 0.02% 21,164
2025-09-26 2025-09-24 0.520 34,695 +0 0.02% 18,041
2025-09-25 2025-09-23 0.540 34,695 +10,000 0.02% 18,735
2025-09-18 2025-09-16 0.430 24,695 +5,000 0.01% 10,619
2024-11-11 2024-11-07 0.325 19,695 -630 0.01% 6,401
2024-04-08 2024-04-03 0.335 20,325 -53 0.02% 6,809
2024-01-24 2024-01-22 0.400 20,378 -10,000 0.02% 8,151
2023-12-29 2023-12-27 0.440 30,378 -2 0.03% 13,366
2023-08-10 2023-08-08 1.060 30,380 -60,500 0.03% 32,203
2023-06-30 2023-06-28 0.680 90,880 +20,000 0.09% 61,798
2023-06-13 2023-06-09 0.820 70,880 +25,000 0.07% 58,122
2023-05-10 2023-05-08 0.920 45,880 +5,000 0.04% 42,210
2023-01-09 2023-01-05 1.160 40,880 +10,000 0.04% 47,421
2022-10-05 2022-09-30 1.760 30,880 +10,000 0.03% 54,349
2022-09-30 2022-09-28 1.800 20,880 -10,000 0.02% 37,584
2022-08-05 2022-08-03 1.780 30,880 -21,750 0.03% 54,966
2022-08-04 2022-08-02 1.740 52,630 -8,250 0.05% 91,576
2022-06-29 2022-06-27 1.660 60,880 +30,000 0.06% 101,061
2022-06-02 2022-05-31 1.880 30,880 -16,000 0.03% 58,054
2022-06-01 2022-05-30 1.820 46,880 -26,500 0.04% 85,322
2022-05-31 2022-05-27 1.740 73,380 +42,500 0.07% 127,681
2022-05-06 2022-05-04 1.960 30,880 -3,500 0.03% 60,525
2022-05-04 2022-04-29 2.000 34,380 +3,500 0.03% 68,760
2021-12-10 2021-12-08 2.700 30,880 -1,093 0.03% 83,376
2021-07-22 2021-07-20 2.080 31,973 +630 0.03% 66,504
2021-07-15 2021-07-13 2.120 31,343 -10,000 0.03% 66,447
2021-05-26 2021-05-24 2.500 41,343 +10,000 0.04% 103,358
2021-05-25 2021-05-21 2.740 31,343 -5,500 0.03% 85,880
2021-05-21 2021-05-18 1.980 36,843 +3,000 0.04% 72,949
2021-02-26 2021-02-24 1.800 33,843 -500 0.04% 60,917
2021-02-24 2021-02-22 1.480 34,343 +500 0.04% 50,828
2021-02-03 2021-02-01 1.340 33,843 -2 0.04% 45,350
2020-08-26 2020-08-24 1.600 33,845 +10,000 0.04% 54,152
2020-08-18 2020-08-14 2.040 23,845 -3,000 0.03% 48,644
2020-05-20 2020-05-18 2.200 26,845 -250 0.03% 59,059
2020-03-05 2020-03-03 3.000 27,095 -2,500 0.03% 81,285
2020-03-02 2020-02-27 2.920 29,595 -2,500 0.03% 86,417
2020-02-28 2020-02-26 3.040 32,095 -5,000 0.03% 97,569
2019-12-05 2019-12-03 3.800 37,095 +133 0.04% 140,961
2019-09-11 2019-09-09 3.960 36,962 +10,000 0.04% 146,370
2018-10-26 2018-10-24 4.780 26,962 -21,750 0.03% 128,878
2018-10-16 2018-10-12 5.100 48,712 +1,750 0.05% 248,431
2018-10-12 2018-10-10 5.900 46,962 +20,000 0.05% 277,076
2018-09-21 2018-09-19 6.200 26,962 +1,250 0.03% 167,164
2018-06-07 2018-06-05 15.800 25,712 -376 0.03% 406,250
2018-05-23 2018-05-18 12.800 26,088 -3,500 0.03% 333,926
2018-04-16 2018-04-12 9.900 29,588 -15,000 0.03% 292,921
2018-04-13 2018-04-11 10.000 44,588 +15,000 0.05% 445,880
2018-03-15 2018-03-13 11.400 29,588 -304 0.03% 337,303
2018-01-26 2018-01-24 11.600 29,892 -22 0.03% 346,747
2018-01-12 2018-01-10 11.000 29,914 -5,000 0.03% 329,054
2018-01-08 2018-01-04 12.600 34,914 -7,697 0.04% 439,916
2017-12-19 2017-12-15 14.400 42,611 -7,000 0.05% 613,598
2017-12-15 2017-12-13 13.400 49,611 +15,000 0.05% 664,787
2017-12-14 2017-12-12 13.800 34,611 -500 0.04% 477,632
2017-12-12 2017-12-08 15.600 35,111 -1,500 0.04% 547,732
2017-12-08 2017-12-06 14.800 36,611 -8,500 0.04% 541,843
2017-12-06 2017-12-04 16.200 45,111 +500 0.05% 730,798
2017-12-01 2017-11-29 13.000 44,611 -3,500 0.05% 579,943
2017-11-29 2017-11-27 11.400 48,111 +14,250 0.05% 548,465
2017-11-28 2017-11-24 11.200 33,861 -4,250 0.04% 379,243
2017-11-27 2017-11-23 9.800 38,111 -25,000 0.04% 373,488
2017-11-23 2017-11-21 8.900 63,111 -5,000 0.07% 561,688
2017-11-21 2017-11-17 9.200 68,111 -5,000 0.08% 626,621
2017-11-20 2017-11-16 8.700 73,111 +22,500 0.08% 636,066
2017-11-17 2017-11-15 7.100 50,611 -267,750 0.06% 359,338
2017-11-14 2017-11-10 7.000 318,361 +125,000 0.35% 2,228,527
2017-11-13 2017-11-09 7.200 193,361 -125,250 0.21% 1,392,199
2017-11-10 2017-11-08 7.100 318,611 -22,500 0.35% 2,262,138
2017-11-08 2017-11-06 7.000 341,111 +195,000 0.38% 2,387,777
2017-10-25 2017-10-23 6.600 146,111 -15,000 0.16% 964,333
2017-10-17 2017-10-13 7.200 161,111 -60,000 0.18% 1,159,999
2017-10-16 2017-10-12 7.300 221,111 +40,000 0.25% 1,614,110
2017-10-12 2017-10-10 7.100 181,111 +14,500 0.20% 1,285,888
2017-10-11 2017-10-09 7.300 166,611 +50,000 0.19% 1,216,260
2017-10-10 2017-10-06 7.300 116,611 -166,500 0.13% 851,260
2017-10-09 2017-10-04 7.400 283,111 -99 0.31% 2,095,021
2017-10-04 2017-09-29 7.200 283,210 +150,000 0.31% 2,039,112
2017-10-03 2017-09-28 7.500 133,210 -229,000 0.15% 999,075
2017-09-27 2017-09-25 7.400 362,210 +200,000 0.40% 2,680,354
2017-09-26 2017-09-22 7.600 162,210 -128,250 0.18% 1,232,796
2017-09-21 2017-09-19 6.800 290,460 +154,750 0.32% 1,975,128
2017-09-20 2017-09-18 6.800 135,710 -162,500 0.15% 922,828
2017-09-15 2017-09-13 6.900 298,210 +150,000 0.33% 2,057,649
2017-09-11 2017-09-07 6.800 148,210 -159,500 0.16% 1,007,828
2017-09-06 2017-09-04 6.700 307,710 +150,000 0.34% 2,061,657
2017-08-10 2017-08-08 7.300 157,710 -213,000 0.18% 1,151,283
2017-08-07 2017-08-03 7.200 370,710 +215,000 0.41% 2,669,112
2017-08-02 2017-07-31 7.300 155,710 -130,000 0.17% 1,136,683
2017-07-31 2017-07-27 6.900 285,710 -5,000 0.32% 1,971,399
2017-07-28 2017-07-26 6.900 290,710 +144,000 0.32% 2,005,899
2017-07-27 2017-07-25 6.900 146,710 -264,000 0.16% 1,012,299
2017-07-25 2017-07-21 6.800 410,710 +5,000 0.46% 2,792,828
2017-07-24 2017-07-20 7.400 405,710 +250,000 0.45% 3,002,254
2017-07-17 2017-07-13 6.700 155,710 +125,000 0.17% 1,043,257
2017-07-11 2017-07-07 6.700 30,710 -25,000 0.03% 205,757
2017-07-07 2017-07-05 6.800 55,710 +25,000 0.06% 378,828
2017-06-23 2017-06-21 7.000 30,710 -2,500 0.03% 214,970
2017-06-20 2017-06-16 7.600 33,210 -205,500 0.04% 252,396
2017-06-19 2017-06-15 9.700 238,710 +196,500 0.27% 2,315,487
2017-06-16 2017-06-14 14.000 42,210 -38,500 0.05% 590,940
2017-06-15 2017-06-13 15.000 80,710 +50,000 0.09% 1,210,650
2017-06-13 2017-06-09 15.000 30,710 -150,000 0.03% 460,650
2017-06-09 2017-06-07 15.400 180,710 +140,000 0.20% 2,782,934
2017-06-08 2017-06-06 15.600 40,710 -159,000 0.05% 635,076
2017-06-06 2017-06-02 15.400 199,710 +19,000 0.22% 3,075,534
2017-06-05 2017-06-01 15.200 180,710 +121,000 0.20% 2,746,792
2017-06-02 2017-05-31 15.800 59,710 -132,250 0.07% 943,418
2017-05-31 2017-05-26 16.000 191,960 -2,500 0.21% 3,071,360
2017-05-29 2017-05-25 16.000 194,460 +125,000 0.22% 3,111,360
2017-05-24 2017-05-22 16.600 69,460 -94,500 0.08% 1,153,036
2017-05-19 2017-05-17 14.800 163,960 +102,500 0.18% 2,426,608
2017-05-17 2017-05-15 15.000 61,460 -84,750 0.07% 921,900
2017-05-12 2017-05-10 14.200 146,210 +100,000 0.16% 2,076,182
2017-04-18 2017-04-12 12.600 46,210 -87,000 0.05% 582,246
2017-04-12 2017-04-10 12.200 133,210 +100,000 0.15% 1,625,162
2017-04-11 2017-04-07 12.200 33,210 -4,000 0.04% 405,162
2017-04-06 2017-04-03 12.600 37,210 -1,000 0.04% 468,846
2017-04-05 2017-03-31 12.600 38,210 -2,500 0.04% 481,446
2017-03-30 2017-03-28 11.800 40,710 -2,500 0.05% 480,378
2017-03-20 2017-03-16 11.000 43,210 -3,345 0.05% 475,310
2017-03-17 2017-03-15 10.000 46,555 -52,250 0.05% 465,550
2017-03-14 2017-03-10 8.500 98,805 +50,000 0.11% 839,842
2017-02-28 2017-02-24 8.400 48,805 -100,500 0.05% 409,962
2017-02-20 2017-02-16 8.100 149,305 -30,500 0.17% 1,209,371
2017-02-17 2017-02-15 7.700 179,805 -75,000 0.20% 1,384,498
2017-02-16 2017-02-14 7.900 254,805 +2,000 0.28% 2,012,960
2017-02-13 2017-02-09 8.200 252,805 -153,595 0.28% 2,073,001
2017-02-10 2017-02-08 8.100 406,400 -130,000 0.45% 3,291,840
2017-02-09 2017-02-07 7.800 536,400 -19,319 0.60% 4,183,920
2017-02-07 2017-02-03 8.100 555,719 +124,834 0.62% 4,501,324
2017-02-06 2017-02-02 8.100 430,885 -10,000 0.48% 3,490,169
2017-02-03 2017-02-01 7.500 440,885 +9,000 0.49% 3,306,638
2017-02-01 2017-01-25 6.800 431,885 -1,099 0.48% 2,936,818
2017-01-26 2017-01-24 6.700 432,984 -14,475 0.48% 2,900,993
2017-01-25 2017-01-23 5.800 447,459 -2,550 0.50% 2,595,262
2017-01-20 2017-01-18 5.200 450,009 +2,500 0.50% 2,340,047
2017-01-19 2017-01-17 5.000 447,509 -5,500 0.50% 2,237,545
2017-01-13 2017-01-11 4.940 453,009 +4,750 0.50% 2,237,864
2017-01-11 2017-01-09 4.840 448,259 +140,915 0.50% 2,169,574
2017-01-06 2017-01-04 4.980 307,344 +750 0.68% 1,530,573
2016-12-22 2016-12-20 4.900 306,594 -750 0.68% 1,502,311
2016-12-21 2016-12-19 4.940 307,344 -80 0.68% 1,518,279
2016-12-09 2016-12-07 5.100 307,424 -56 0.68% 1,567,862
2016-12-07 2016-12-05 5.000 307,480 -6,000 0.68% 1,537,400
2016-12-06 2016-12-02 5.000 313,480 -12,539 0.70% 1,567,400
2016-12-05 2016-12-01 5.096 326,019 +5,200 0.70% 1,661,443
2016-11-29 2016-11-25 5.000 320,819 +10,400 0.69% 1,604,095
2016-11-25 2016-11-23 5.000 310,419 -719 0.66% 1,552,095
2016-11-23 2016-11-21 5.000 311,138 -10,400 0.66% 1,555,690
2016-11-21 2016-11-17 5.000 321,538 -654 0.69% 1,607,690
2016-11-04 2016-11-02 5.000 322,192 +12,480 0.69% 1,610,960
2016-10-26 2016-10-24 5.192 309,712 -1,820 0.66% 1,608,120
2016-10-18 2016-10-14 5.481 311,532 -6,760 0.67% 1,707,435
2016-10-14 2016-10-12 5.385 318,292 +9,360 0.68% 1,713,880
2016-10-05 2016-10-03 5.481 308,932 +17,160 0.66% 1,693,185
2016-10-03 2016-09-29 5.385 291,772 +4,160 0.62% 1,571,080
2016-09-28 2016-09-26 5.000 287,612 +3,900 0.61% 1,438,060
2016-09-14 2016-09-12 5.481 283,712 -2,600 0.61% 1,554,960
2016-09-12 2016-09-08 5.673 286,312 +6,240 0.61% 1,624,270
2016-09-07 2016-09-05 5.769 280,072 -213,720 0.60% 1,615,800
2016-09-05 2016-09-01 5.673 493,792 +134,160 1.05% 2,801,320
2016-09-02 2016-08-31 5.769 359,632 +88,920 0.77% 2,074,800
2016-08-29 2016-08-25 5.673 270,712 -260 0.58% 1,535,770
2016-08-26 2016-08-24 5.673 270,972 +7,800 0.58% 1,537,245
2016-08-25 2016-08-23 5.769 263,172 +7,800 0.56% 1,518,300
2016-08-22 2016-08-18 5.577 255,372 -5,200 0.55% 1,424,190
2016-08-19 2016-08-17 5.577 260,572 -435 0.56% 1,453,190
2016-08-03 2016-07-29 5.192 261,007 +6,500 0.56% 1,355,229
2016-07-22 2016-07-20 6.731 254,507 +49,920 0.54% 1,713,028
2016-07-12 2016-07-08 6.635 204,587 -86 0.44% 1,357,356
2016-07-06 2016-07-04 6.635 204,673 -52,000 0.44% 1,357,927
2016-07-04 2016-06-29 6.635 256,673 +52,000 0.55% 1,702,927
2016-06-22 2016-06-20 6.731 204,673 -26,520 0.44% 1,377,607
2016-06-20 2016-06-16 6.635 231,193 +26,520 0.49% 1,533,877
2016-06-02 2016-05-31 6.827 204,673 -52,000 0.44% 1,397,287
2016-05-31 2016-05-27 6.923 256,673 +52,000 0.55% 1,776,967
2016-05-27 2016-05-25 7.115 204,673 -749 0.44% 1,456,327
2016-05-20 2016-05-18 6.731 205,422 -10,920 0.44% 1,382,648
2016-05-12 2016-05-10 7.308 216,342 +5,460 0.55% 1,580,961
2016-05-10 2016-05-06 8.077 210,882 +5,460 0.54% 1,703,278
2016-04-27 2016-04-25 7.212 205,422 -211 0.53% 1,481,409
2016-04-14 2016-04-12 7.115 205,633 -30 0.53% 1,463,158
2016-03-30 2016-03-24 7.212 205,663 -1,889 0.53% 1,483,147
2016-03-21 2016-03-17 8.365 207,552 -203 0.53% 1,736,252
2016-03-11 2016-03-09 8.365 207,755 +5,200 0.53% 1,737,950
2016-03-09 2016-03-07 9.231 202,555 -859 0.52% 1,869,738
2016-01-26 2016-01-22 6.346 203,414 -286 0.52% 1,290,897
2016-01-13 2016-01-11 7.404 203,700 -2,990 0.52% 1,508,163
2016-01-06 2016-01-04 9.135 206,690 +988 0.53% 1,888,034
2016-01-04 2015-12-29 10.769 205,702 +10,400 0.53% 2,215,252
2015-12-30 2015-12-28 10.000 195,302 -624 0.50% 1,953,020
2015-12-29 2015-12-24 10.000 195,926 -10,015 0.50% 1,959,260
2015-12-22 2015-12-18 10.000 205,941 +2,678 0.53% 2,059,410
2015-12-18 2015-12-16 10.000 203,263 -5,802 0.52% 2,032,630
2015-12-04 2015-12-02 10.962 209,065 -1,040 0.54% 2,291,674
2015-12-03 2015-12-01 11.346 210,105 -12,480 0.54% 2,383,884
2015-12-02 2015-11-30 11.346 222,585 -312 0.57% 2,525,484
2015-12-01 2015-11-27 11.731 222,897 -11,119 0.57% 2,614,753
2015-11-27 2015-11-25 16.154 234,016 +4,160 0.60% 3,780,258
2015-11-24 2015-11-20 15.000 229,856 -671 0.59% 3,447,840
2015-11-20 2015-11-18 14.808 230,527 -10,400 0.59% 3,413,573
2015-11-03 2015-10-30 15.962 240,927 -328 0.71% 3,845,566
2015-10-30 2015-10-28 15.962 241,255 +260 0.71% 3,850,801
2015-10-02 2015-09-29 14.808 240,995 +832 0.71% 3,568,580
2015-09-16 2015-09-14 16.731 240,163 -520 0.70% 4,018,112
2015-09-15 2015-09-11 16.731 240,683 -19 0.71% 4,026,812
2015-09-10 2015-09-08 16.154 240,702 -1,248 0.71% 3,888,263
2015-09-09 2015-09-07 14.615 241,950 +260 0.71% 3,536,192
2015-09-08 2015-09-04 15.000 241,690 +1,768 0.71% 3,625,350
2015-09-07 2015-09-02 14.615 239,922 +2,600 0.70% 3,506,552
2015-09-02 2015-08-31 15.962 237,322 -520 0.70% 3,788,024
2015-08-31 2015-08-27 16.154 237,842 -2,704 0.70% 3,842,063
2015-08-28 2015-08-26 15.577 240,546 -10,400 0.71% 3,746,967
2015-08-27 2015-08-25 16.154 250,946 -2,600 0.74% 4,053,743
2015-08-26 2015-08-24 16.923 253,546 -104 0.74% 4,290,778
2015-08-24 2015-08-20 19.231 253,650 +520 0.74% 4,877,885
2015-08-20 2015-08-18 19.808 253,130 -2,080 0.74% 5,013,921
2015-08-18 2015-08-14 20.192 255,210 +2,106 0.75% 5,153,279
2015-08-13 2015-08-11 21.346 253,104 -1,482 0.74% 5,402,797
2015-08-12 2015-08-10 22.500 254,586 +598 0.75% 5,728,185
2015-08-10 2015-08-06 20.192 253,988 +26 0.75% 5,128,604
2015-08-05 2015-08-03 20.192 253,962 +156 0.75% 5,128,079
2015-08-04 2015-07-31 20.192 253,806 -1,560 0.74% 5,124,929
2015-07-31 2015-07-29 21.154 255,366 -832 0.75% 5,401,973
2015-07-30 2015-07-28 20.385 256,198 +3,120 0.75% 5,222,498
2015-07-29 2015-07-27 21.154 253,078 -2,080 0.74% 5,353,573
2015-07-27 2015-07-23 25.000 255,158 +1,872 0.75% 6,378,950
2015-07-16 2015-07-14 23.077 253,286 -1,040 0.74% 5,845,062
2015-07-15 2015-07-13 22.500 254,326 +1,612 0.75% 5,722,335
2015-07-14 2015-07-10 20.962 252,714 -10,400 0.74% 5,297,274
2015-07-13 2015-07-09 21.154 263,114 +676 0.77% 5,565,873
2015-07-10 2015-07-08 17.115 262,438 +2,210 0.77% 4,491,727
2015-07-09 2015-07-07 19.231 260,228 -1,300 0.76% 5,004,385
2015-07-08 2015-07-06 21.154 261,528 -1,583 0.77% 5,532,323
2015-07-07 2015-07-03 24.423 263,111 +5,720 0.77% 6,425,980
2015-07-06 2015-07-02 25.385 257,391 +4,680 0.76% 6,533,772
2015-07-02 2015-06-29 25.192 252,711 +5,200 0.74% 6,366,373
2015-06-30 2015-06-26 26.923 247,511 -5,200 0.73% 6,663,758
2015-06-29 2015-06-25 27.885 252,711 +356 0.74% 7,046,749
2015-06-26 2015-06-24 28.269 252,355 +2,340 0.74% 7,133,882
2015-06-23 2015-06-19 29.423 250,015 +520 0.73% 7,356,211
2015-06-22 2015-06-18 30.192 249,495 +520 0.73% 7,532,830
2015-06-19 2015-06-17 29.038 248,975 +1,040 0.73% 7,229,851
2015-06-18 2015-06-16 29.231 247,935 +2,860 0.73% 7,247,331
2015-06-17 2015-06-15 30.385 245,075 -3,874 0.72% 7,446,510
2015-06-16 2015-06-12 32.115 248,949 +1,040 0.73% 7,995,093
2015-06-15 2015-06-11 33.462 247,909 -520 0.73% 8,295,417
2015-06-12 2015-06-10 34.615 248,429 +2,704 0.73% 8,599,465
2015-06-11 2015-06-09 34.615 245,725 +286 0.72% 8,505,865
2015-06-10 2015-06-08 35.385 245,439 +2,600 0.72% 8,684,765
2015-06-09 2015-06-05 35.000 242,839 -234 0.71% 8,499,365
2015-06-08 2015-06-04 35.192 243,073 +1,950 0.71% 8,554,300
2015-06-05 2015-06-03 35.769 241,123 -11,440 0.71% 8,624,784
2015-06-04 2015-06-02 38.654 252,563 +9,441 0.74% 9,762,531
2015-06-03 2015-06-01 32.308 243,122 -780 0.71% 7,854,711
2015-06-01 2015-05-28 27.692 243,902 +1,560 0.72% 6,754,209
2015-05-29 2015-05-27 28.462 242,342 +2,860 0.71% 6,897,426
2015-05-28 2015-05-26 29.808 239,482 +7,540 0.70% 7,138,406
2015-05-27 2015-05-22 25.962 231,942 +520 0.68% 6,021,571
2015-05-26 2015-05-21 25.000 231,422 +1,040 0.68% 5,785,550
2015-05-22 2015-05-20 24.615 230,382 +260 0.68% 5,670,942
2015-05-21 2015-05-19 24.808 230,122 -2,600 0.68% 5,708,796
2015-05-20 2015-05-18 24.423 232,722 +1,560 0.68% 5,683,787
2015-05-18 2015-05-14 23.077 231,162 -468 0.68% 5,334,508
2015-05-15 2015-05-13 23.654 231,630 +1,300 0.68% 5,478,940
2015-05-13 2015-05-11 25.000 230,330 +520 0.68% 5,758,250
2015-05-11 2015-05-07 24.423 229,810 -2,860 0.68% 5,612,667
2015-05-07 2015-05-05 26.346 232,670 +2,080 0.68% 6,129,960
2015-05-06 2015-05-04 26.538 230,590 +1,040 0.68% 6,119,504
2015-05-05 2015-04-30 27.500 229,550 +2,600 0.67% 6,312,625
2015-05-04 2015-04-29 28.269 226,950 -1,040 0.67% 6,415,702
2015-04-30 2015-04-28 28.077 227,990 +19,240 0.67% 6,401,258
2015-04-29 2015-04-27 24.808 208,750 +6,760 0.61% 5,178,606
2015-04-28 2015-04-24 22.500 201,990 -4,472 0.59% 4,544,775
2015-04-27 2015-04-23 22.500 206,462 -1,196 0.61% 4,645,395
2015-04-24 2015-04-22 23.269 207,658 +4,056 0.61% 4,832,042
2015-04-23 2015-04-21 22.692 203,602 +1,560 0.60% 4,620,199
2015-04-22 2015-04-20 21.538 202,042 -1,809 0.59% 4,351,674
2015-04-21 2015-04-17 22.885 203,851 +2,860 0.60% 4,665,052
2015-04-20 2015-04-16 21.731 200,991 -7,566 0.59% 4,367,689
2015-04-17 2015-04-15 19.423 208,557 +624 0.61% 4,050,819
2015-04-16 2015-04-14 19.231 207,933 +6,578 0.61% 3,998,712
2015-04-15 2015-04-13 19.423 201,355 +5,876 0.59% 3,910,934
2015-04-14 2015-04-10 17.308 195,479 +1,820 0.57% 3,383,290
2015-04-10 2015-04-08 17.115 193,659 +3,640 0.57% 3,314,548
2015-04-02 2015-03-31 16.731 190,019 +1,040 0.56% 3,179,164
2015-03-31 2015-03-27 17.115 188,979 +208 0.56% 3,234,448
2015-03-27 2015-03-25 17.115 188,771 +6,760 0.55% 3,230,888
2015-03-19 2015-03-17 17.308 182,011 -1,716 0.53% 3,150,190
2015-03-18 2015-03-16 17.885 183,727 +520 0.54% 3,285,887
2015-03-16 2015-03-12 16.346 183,207 +1,716 0.54% 2,994,730
2015-03-04 2015-03-02 16.923 181,491 +676 0.53% 3,071,386
2015-02-23 2015-02-16 17.308 180,815 -1,300 0.53% 3,129,490
2015-02-09 2015-02-05 16.731 182,115 -86 0.53% 3,046,924
2015-02-05 2015-02-03 16.538 182,201 +1,300 0.54% 3,013,324
2015-01-27 2015-01-23 17.500 180,901 +2,600 0.53% 3,165,767
2015-01-26 2015-01-22 17.500 178,301 +2,652 0.52% 3,120,267
2015-01-23 2015-01-21 17.692 175,649 -55 0.52% 3,107,636
2015-01-16 2015-01-14 17.692 175,704 -1,196 0.52% 3,108,609
2015-01-09 2015-01-07 17.885 176,900 +438 0.52% 3,163,788
2015-01-07 2015-01-05 17.692 176,462 +1,040 0.52% 3,122,020
2014-12-29 2014-12-22 19.615 175,422 -104 0.52% 3,440,970
2014-12-23 2014-12-19 17.885 175,526 +11,492 0.52% 3,139,215
2014-12-18 2014-12-16 18.462 164,034 +909 0.48% 3,028,320
2014-12-16 2014-12-12 21.731 163,125 +21,189 0.48% 3,544,832
2014-12-09 2014-12-05 22.885 141,936 -2,028 0.50% 3,248,151
2014-12-04 2014-12-02 21.731 143,964 -1,926 0.51% 3,128,448
2014-12-03 2014-12-01 22.692 145,890 -416 0.51% 3,310,581
2014-12-02 2014-11-28 24.615 146,306 -1,976 0.52% 3,601,378
2014-12-01 2014-11-27 24.615 148,282 -104 0.52% 3,650,018
2014-11-28 2014-11-26 24.423 148,386 -1,560 0.52% 3,624,043
2014-11-27 2014-11-25 25.192 149,946 -1,040 0.53% 3,777,486
2014-11-20 2014-11-18 25.192 150,986 -1,040 0.53% 3,803,686
2014-11-12 2014-11-10 24.519 152,026 -1,456 0.54% 3,727,561
2014-11-11 2014-11-07 23.108 153,482 -15,855 0.54% 3,546,670
2014-11-06 2014-11-04 21.873 169,337 -1,134 0.55% 3,703,954
2014-11-05 2014-11-03 21.697 170,471 -1,983 0.55% 3,698,688
2014-11-04 2014-10-31 20.109 172,454 -1,696 0.56% 3,467,929
2014-11-03 2014-10-30 18.698 174,150 -12,840 0.56% 3,256,277
2014-10-31 2014-10-29 18.698 186,990 +3,004 0.60% 3,496,361
2014-10-30 2014-10-28 17.640 183,986 -312 0.59% 3,245,464
2014-10-29 2014-10-27 16.581 184,298 -3,940 0.60% 3,055,910
2014-10-27 2014-10-23 20.286 188,238 -907 0.61% 3,818,539
2014-10-20 2014-10-16 21.520 189,145 -2,551 0.61% 4,070,490
2014-10-17 2014-10-15 21.697 191,696 +1,360 0.62% 4,159,204
2014-10-15 2014-10-13 22.755 190,336 +284 0.62% 4,331,145
2014-10-14 2014-10-10 22.755 190,052 +1,134 0.61% 4,324,682
2014-10-13 2014-10-09 22.932 188,918 +170 0.61% 4,332,202
2014-10-06 2014-09-30 23.284 188,748 -1,134 0.61% 4,394,893
2014-10-03 2014-09-29 23.284 189,882 -4,592 0.61% 4,421,298
2014-09-30 2014-09-26 24.343 194,474 -2,834 0.63% 4,734,048
2014-09-26 2014-09-24 24.519 197,308 -1,701 0.64% 4,837,840
2014-09-23 2014-09-19 24.343 199,009 +567 0.64% 4,844,443
2014-09-22 2014-09-18 24.872 198,442 +3,401 0.64% 4,935,654
2014-09-15 2014-09-11 24.872 195,041 -714 0.63% 4,851,065
2014-09-12 2014-09-10 24.343 195,755 -624 0.63% 4,765,231
2014-09-11 2014-09-08 24.343 196,379 -2,267 0.63% 4,780,421
2014-08-29 2014-08-27 26.460 198,646 +4,818 0.64% 5,256,094
2014-08-28 2014-08-26 26.812 193,828 -56 0.63% 5,196,993
2014-08-27 2014-08-25 27.871 193,884 -341 0.63% 5,403,698
2014-08-26 2014-08-22 29.106 194,225 -1,870 0.63% 5,653,028
2014-08-25 2014-08-21 29.282 196,095 +6,973 0.63% 5,742,046
2014-08-22 2014-08-20 28.576 189,122 -567 0.61% 5,404,420
2014-08-21 2014-08-19 29.282 189,689 -22,620 0.61% 5,554,466
2014-08-20 2014-08-18 24.519 212,309 -948 0.69% 5,205,653
2014-08-18 2014-08-14 23.990 213,257 +1,417 0.69% 5,116,044
2014-08-11 2014-08-07 23.637 211,840 +567 0.68% 5,007,314
2014-08-07 2014-08-05 23.990 211,273 +1,134 0.68% 5,068,447
2014-08-06 2014-08-04 23.990 210,139 +1,701 0.68% 5,041,243
2014-07-30 2014-07-28 25.225 208,438 -567 0.67% 5,257,811
2014-07-29 2014-07-25 24.696 209,005 -3 0.68% 5,161,510
2014-07-22 2014-07-18 24.519 209,008 +227 0.68% 5,124,715
2014-07-18 2014-07-16 24.519 208,781 -114 0.68% 5,119,150
2014-07-17 2014-07-15 24.519 208,895 +5,669 0.68% 5,121,945
2014-07-16 2014-07-14 24.519 203,226 +1,985 0.66% 4,982,945
2014-07-11 2014-07-09 24.519 201,241 -1,588 0.65% 4,934,275
2014-07-08 2014-07-04 25.578 202,829 +19,728 0.66% 5,187,882
2014-07-03 2014-06-30 25.048 183,101 -1,133 0.59% 4,586,391
2014-05-02 2014-04-29 25.225 184,234 -125 0.60% 4,647,270
2014-04-30 2014-04-28 25.930 184,359 -24 0.60% 4,780,504
2014-04-29 2014-04-25 26.107 184,383 +1,134 0.60% 4,813,651
2014-04-14 2014-04-10 28.753 183,249 -29 0.59% 5,268,916
2014-04-11 2014-04-09 29.282 183,278 -11 0.59% 5,366,739
2014-04-02 2014-03-31 27.871 183,289 -227 0.59% 5,108,407
2014-03-28 2014-03-26 28.929 183,516 -227 0.59% 5,308,965
2014-03-21 2014-03-19 29.458 183,743 -20 0.59% 5,412,767
2014-03-20 2014-03-18 29.635 183,763 +1,417 0.59% 5,445,771
2014-03-13 2014-03-11 29.635 182,346 +9,978 0.59% 5,403,779
2014-03-12 2014-03-10 28.576 172,368 -794 0.56% 4,925,652
2014-03-10 2014-03-06 28.047 173,162 -453 0.56% 4,856,705
2014-03-07 2014-03-05 28.400 173,615 +453 0.56% 4,930,661
2014-02-27 2014-02-25 28.753 173,162 -178 0.56% 4,978,887
2014-02-25 2014-02-21 29.811 173,340 -454 0.56% 5,167,465
2014-02-21 2014-02-19 28.576 173,794 -1,701 0.56% 4,966,402
2014-02-20 2014-02-18 28.753 175,495 -15 0.57% 5,045,967
2014-02-17 2014-02-13 29.106 175,510 +1,701 0.57% 5,108,317
2014-02-13 2014-02-11 29.458 173,809 -2,140 0.56% 5,120,127
2014-02-12 2014-02-10 28.929 175,949 +1,134 0.57% 5,090,058
2014-01-24 2014-01-22 30.693 174,815 -1,248 0.57% 5,365,621
2014-01-20 2014-01-16 32.986 176,063 -113 0.57% 5,807,668
2014-01-15 2014-01-13 32.986 176,176 +567 0.57% 5,811,395
2014-01-14 2014-01-10 32.810 175,609 -1,134 0.57% 5,761,715
2014-01-07 2014-01-03 32.986 176,743 -11,763 0.57% 5,830,098
2013-12-30 2013-12-24 31.575 188,506 -1,898 0.61% 5,952,100
2013-12-23 2013-12-19 31.222 190,404 -1,134 0.62% 5,944,856
2013-12-17 2013-12-13 35.103 191,538 -1,701 0.62% 6,723,572
2013-12-16 2013-12-12 35.279 193,239 -5,669 0.62% 6,817,369
2013-12-11 2013-12-09 34.221 198,908 +284 0.64% 6,806,848
2013-12-10 2013-12-06 34.045 198,624 -326 0.64% 6,762,092
2013-12-09 2013-12-05 34.221 198,950 +1,701 0.64% 6,808,285
2013-12-05 2013-12-03 34.750 197,249 -5,499 0.64% 6,854,457
2013-12-02 2013-11-28 31.046 202,748 -937 0.66% 6,294,501
2013-11-28 2013-11-26 29.988 203,685 -1,701 0.66% 6,108,014
2013-11-27 2013-11-25 30.870 205,386 -3,252 0.66% 6,340,170
2013-11-26 2013-11-22 31.752 208,638 +1,701 0.67% 6,624,574
2013-11-25 2013-11-21 29.811 206,937 +3,401 0.67% 6,169,030
2013-11-22 2013-11-20 29.106 203,536 +284 0.66% 5,924,030
2013-11-21 2013-11-19 28.576 203,252 +1,504 0.66% 5,808,204
2013-11-20 2013-11-18 28.400 201,748 +2,835 0.65% 5,729,638
2013-11-19 2013-11-15 28.929 198,913 -2,835 0.64% 5,754,387
2013-11-18 2013-11-14 27.518 201,748 +1,474 0.65% 5,551,699
2013-11-15 2013-11-13 24.872 200,274 -647 0.65% 4,981,220
2013-11-12 2013-11-08 25.225 200,921 -737 0.65% 5,068,196
2013-11-11 2013-11-07 25.048 201,658 +113 0.65% 5,051,215
2013-11-08 2013-11-06 24.872 201,545 -1,700 0.65% 5,012,832
2013-11-07 2013-11-05 25.048 203,245 +1,133 0.66% 5,090,967
2013-11-06 2013-11-04 25.048 202,112 +567 0.65% 5,062,587
2013-11-05 2013-11-01 25.225 201,545 +206 0.65% 5,083,936
2013-11-04 2013-10-31 25.225 201,339 +737 0.65% 5,078,740
2013-10-25 2013-10-23 24.872 200,602 +567 0.65% 4,989,378
2013-10-24 2013-10-22 25.578 200,035 +1,360 0.65% 5,116,418
2013-10-16 2013-10-11 23.461 198,675 +1,134 0.64% 4,661,084
2013-10-04 2013-10-02 23.990 197,541 -119 0.64% 4,739,016
2013-10-03 2013-09-30 24.519 197,660 -262 0.64% 4,846,471
2013-10-02 2013-09-27 24.519 197,922 -2,834 0.64% 4,852,895
2013-09-26 2013-09-24 23.814 200,756 +1,700 0.65% 4,780,731
2013-09-24 2013-09-19 23.637 199,056 -264 0.64% 4,705,135
2013-09-11 2013-09-09 23.990 199,320 +5,329 0.64% 4,781,695
2013-09-10 2013-09-06 23.637 193,991 +2,834 0.63% 4,585,413
2013-09-04 2013-09-02 23.990 191,157 -113 0.62% 4,585,864
2013-09-02 2013-08-29 23.990 191,270 +3,855 0.62% 4,588,575
2013-08-27 2013-08-23 24.696 187,415 -2,834 0.61% 4,628,331
2013-08-26 2013-08-22 24.696 190,249 -114 0.62% 4,698,319
2013-08-22 2013-08-20 24.872 190,363 -10,006 0.62% 4,734,713
2013-08-16 2013-08-13 25.401 200,369 +1,361 0.65% 5,089,617
2013-08-09 2013-08-07 24.872 199,008 -2,835 0.64% 4,949,732
2013-08-07 2013-08-05 25.225 201,843 -340 0.65% 5,091,453
2013-07-15 2013-07-11 27.165 202,183 -178 0.65% 5,492,340
2013-07-04 2013-07-02 27.165 202,361 +567 0.65% 5,497,175
2013-06-28 2013-06-26 27.694 201,794 +120 0.65% 5,588,560
2013-06-27 2013-06-25 26.812 201,674 -2,268 0.65% 5,407,363
2013-06-26 2013-06-24 28.047 203,942 -1,700 0.66% 5,719,998
2013-06-25 2013-06-21 30.164 205,642 -170 0.66% 6,202,974
2013-06-24 2013-06-20 29.282 205,812 -1,134 0.67% 6,026,579
2013-06-11 2013-06-07 31.752 206,946 +567 0.67% 6,570,850
2013-06-07 2013-06-05 33.339 206,379 +1,134 0.67% 6,880,490
2013-06-06 2013-06-04 34.574 205,245 +5,669 0.66% 7,096,116
2013-06-05 2013-06-03 35.279 199,576 +2,267 0.65% 7,040,935
2013-06-03 2013-05-30 31.222 197,309 -283 0.64% 6,160,447
2013-05-15 2013-05-13 31.046 197,592 -567 0.64% 6,134,428
2013-05-13 2013-05-09 30.517 198,159 +227 0.64% 6,047,167
2013-05-10 2013-05-08 30.693 197,932 +850 0.64% 6,075,154
2013-05-09 2013-05-07 30.517 197,082 -3,742 0.64% 6,014,300
2013-05-07 2013-05-03 28.224 200,824 +3,912 0.65% 5,667,971
2013-05-06 2013-05-02 28.224 196,912 -1,871 0.64% 5,557,561
2013-05-03 2013-04-30 28.224 198,783 +1,871 0.64% 5,610,367
2013-04-30 2013-04-26 29.282 196,912 +850 0.64% 5,765,969
2013-04-12 2013-04-10 27.342 196,062 +4,451 0.63% 5,360,646
2013-04-11 2013-04-09 27.165 191,611 +566 0.62% 5,205,149
2013-04-09 2013-04-05 27.518 191,045 -160,279 0.62% 5,257,174
2013-04-08 2013-04-03 28.576 351,324 -567 1.14% 10,039,564
2013-03-28 2013-03-26 29.458 351,891 -1,559 1.14% 10,366,130
2013-03-26 2013-03-22 30.517 353,450 -216 1.14% 10,786,142
2013-03-25 2013-03-21 30.164 353,666 +3,572 1.14% 10,667,962
2013-03-22 2013-03-20 30.693 350,094 +1,162 1.13% 10,745,483
2013-03-21 2013-03-19 29.988 348,932 +2,976 1.13% 10,463,615
2013-03-20 2013-03-18 28.753 345,956 +567 1.12% 9,947,192
2013-03-19 2013-03-15 30.164 345,389 -328 1.12% 10,418,295
2013-03-15 2013-03-13 31.222 345,717 +567 1.12% 10,794,090
2013-03-11 2013-03-07 32.281 345,150 +4,722 1.12% 11,141,688
2013-03-07 2013-03-05 32.281 340,428 +1,134 1.10% 10,989,259
2013-03-05 2013-03-01 32.810 339,294 -1,417 1.10% 11,132,204
2013-03-01 2013-02-27 32.986 340,711 -1,134 1.10% 11,238,796
2013-02-28 2013-02-26 32.281 341,845 +1,559 1.11% 11,035,001
2013-02-27 2013-02-25 34.750 340,286 +2,834 1.10% 11,825,033
2013-02-25 2013-02-21 34.750 337,452 -8,560 1.09% 11,726,550
2013-02-22 2013-02-20 35.456 346,012 +2,268 1.12% 12,268,155
2013-02-20 2013-02-18 36.161 343,744 -3,912 1.11% 12,430,283
2013-02-19 2013-02-15 35.809 347,656 -567 1.12% 12,449,096
2013-02-18 2013-02-14 35.279 348,223 -5,669 1.13% 12,285,122
2013-02-15 2013-02-08 35.279 353,892 +284 1.14% 12,485,122
2013-01-31 2013-01-29 36.338 353,608 +2,437 1.14% 12,849,355
2013-01-30 2013-01-28 36.514 351,171 -178 1.14% 12,822,746
2013-01-29 2013-01-25 36.338 351,349 +376 1.14% 12,767,268
2013-01-25 2013-01-23 38.631 350,973 +992 1.13% 13,558,444
2013-01-24 2013-01-22 39.513 349,981 +878 1.13% 13,828,801
2013-01-22 2013-01-18 39.160 349,103 +2,835 1.13% 13,670,947
2013-01-17 2013-01-15 39.160 346,268 -1,134 1.12% 13,559,928
2013-01-16 2013-01-14 38.631 347,402 +16,837 1.12% 13,420,493
2013-01-15 2013-01-11 43.394 330,565 +5,323 1.07% 14,344,454
2013-01-14 2013-01-10 45.863 325,242 +7,313 1.05% 14,916,674
2013-01-11 2013-01-09 44.981 317,929 -680 1.03% 14,300,867
2013-01-10 2013-01-08 41.101 318,609 +1,587 1.03% 13,095,015
2013-01-09 2013-01-07 41.453 317,022 -2,834 1.03% 13,141,632
2013-01-08 2013-01-04 38.455 319,856 -1,673 1.03% 12,299,941
2013-01-07 2013-01-03 38.455 321,529 -1,814 1.04% 12,364,276
2013-01-04 2013-01-02 38.807 323,343 -4,252 1.05% 12,548,106
2013-01-03 2012-12-31 37.925 327,595 -4,025 1.06% 12,424,181
2012-12-28 2012-12-24 37.925 331,620 -1,927 1.07% 12,576,831
2012-12-27 2012-12-20 37.396 333,547 +1,871 1.08% 12,473,403
2012-12-21 2012-12-19 37.749 331,676 +3,583 1.07% 12,520,448
2012-12-19 2012-12-17 35.809 328,093 +4,166 1.06% 11,748,571
2012-12-18 2012-12-14 35.103 323,927 +1,134 1.05% 11,370,833
2012-12-17 2012-12-13 34.750 322,793 +10,743 1.04% 11,217,146
2012-12-14 2012-12-12 35.632 312,050 -2,835 1.01% 11,119,048
2012-12-11 2012-12-07 32.986 314,885 +2,325 1.02% 10,386,892
2012-12-07 2012-12-05 33.339 312,560 +1,871 1.01% 10,420,468
2012-12-06 2012-12-04 31.928 310,689 +3,684 1.00% 9,919,653
2012-12-05 2012-12-03 32.104 307,005 -396 0.99% 9,856,186
2012-12-04 2012-11-30 33.163 307,401 +1,757 0.99% 10,194,247
2012-11-30 2012-11-28 34.750 305,644 +567 0.99% 10,621,214
2012-11-29 2012-11-27 35.103 305,077 +283 0.99% 10,709,140
2012-11-28 2012-11-26 34.927 304,794 +170 0.99% 10,645,441
2012-11-27 2012-11-23 35.279 304,624 +1,248 0.98% 10,746,973
2012-11-23 2012-11-21 35.809 303,376 -1,701 0.98% 10,863,488
2012-11-22 2012-11-20 36.338 305,077 -1,134 0.99% 11,085,843
2012-11-21 2012-11-19 35.809 306,211 -1,020 0.99% 10,965,006
2012-11-20 2012-11-16 35.103 307,231 -964 0.99% 10,784,752
2012-11-19 2012-11-15 35.103 308,195 +2,868 1.00% 10,818,591
2012-11-16 2012-11-14 35.809 305,327 -397 0.99% 10,933,351
2012-11-15 2012-11-13 34.221 305,724 -510 0.99% 10,462,207
2012-11-14 2012-11-12 35.809 306,234 -1,332 0.99% 10,965,829
2012-11-13 2012-11-09 37.396 307,566 +2,267 0.99% 11,501,811
2012-11-12 2012-11-08 37.925 305,299 -6,066 0.99% 11,578,596
2012-11-09 2012-11-07 40.042 311,365 +1,603 1.01% 12,467,739
2012-11-08 2012-11-06 36.161 309,762 +8,957 1.00% 11,201,445
2012-11-07 2012-11-05 31.928 300,805 -1,417 0.97% 9,604,078
2012-11-06 2012-11-02 31.575 302,222 -5,297 0.98% 9,542,697
2012-10-31 2012-10-29 29.282 307,519 -1,275 0.99% 9,004,759
2012-10-30 2012-10-26 29.811 308,794 +5,669 1.00% 9,205,505
2012-10-29 2012-10-25 30.870 303,125 -5,669 0.98% 9,357,328
2012-10-26 2012-10-24 30.517 308,794 -1,134 1.00% 9,423,386
2012-10-22 2012-10-18 29.988 309,928 +794 1.00% 9,293,981
2012-10-19 2012-10-17 29.988 309,134 +17,007 1.00% 9,270,171
2012-10-16 2012-10-12 31.752 292,127 -4,592 0.94% 9,275,477
2012-10-15 2012-10-11 30.164 296,719 +3,543 0.96% 8,950,216
2012-10-08 2012-10-04 29.282 293,176 +284 0.95% 8,584,768
2012-10-05 2012-10-03 29.458 292,892 -1,049 0.95% 8,628,117
2012-10-04 2012-09-28 28.224 293,941 +56 0.95% 8,296,066
2012-09-27 2012-09-25 27.871 293,885 +469 0.95% 8,190,804
2012-09-25 2012-09-21 27.694 293,416 -283 0.95% 8,125,975
2012-09-24 2012-09-20 28.400 293,699 +955 0.95% 8,341,043
2012-09-18 2012-09-14 28.753 292,744 -2,796 0.95% 8,417,200
2012-09-10 2012-09-06 27.165 295,540 +1,757 0.96% 8,028,401
2012-09-04 2012-08-31 28.576 293,783 -1,020 0.95% 8,395,252
2012-08-31 2012-08-29 29.106 294,803 -1,417 0.95% 8,580,407
2012-08-27 2012-08-23 28.576 296,220 -851 0.96% 8,464,892
2012-08-22 2012-08-20 29.635 297,071 +510 0.96% 8,803,626
2012-08-21 2012-08-17 28.576 296,561 +2,268 0.96% 8,474,637
2012-08-20 2012-08-16 29.635 294,293 +2,183 0.95% 8,721,301
2012-08-17 2012-08-15 30.870 292,110 +85 0.94% 9,017,300
2012-08-13 2012-08-09 33.163 292,025 -298 0.94% 9,684,338
2012-08-10 2012-08-08 32.986 292,323 -397 0.95% 9,642,655
2012-08-07 2012-08-03 33.339 292,720 -1,445 0.95% 9,759,021
2012-08-06 2012-08-02 31.575 294,165 +1,247 0.95% 9,288,297
2012-08-02 2012-07-31 32.104 292,918 +1,701 0.95% 9,403,932
2012-07-30 2012-07-26 32.104 291,217 +226 0.94% 9,349,323
2012-07-27 2012-07-25 31.928 290,991 -482 0.94% 9,290,737
2012-07-20 2012-07-18 33.163 291,473 +652 0.94% 9,666,032
2012-07-19 2012-07-17 33.515 290,821 -1,218 0.94% 9,747,010
2012-07-18 2012-07-16 32.986 292,039 -6,662 0.94% 9,633,287
2012-07-17 2012-07-13 33.515 298,701 +13,719 0.97% 10,011,112
2012-07-16 2012-07-12 32.986 284,982 +227 0.92% 9,400,503
2012-07-13 2012-07-11 33.339 284,755 +1,474 0.92% 9,493,475
2012-07-10 2012-07-06 34.045 283,281 -9,042 0.92% 9,644,213
2012-07-06 2012-07-04 33.515 292,323 -149 0.95% 9,797,350
2012-06-22 2012-06-20 34.221 292,472 -2,551 0.95% 10,008,709
2012-06-21 2012-06-19 33.692 295,023 +2,551 0.95% 9,939,883
2012-06-14 2012-06-12 33.515 292,472 -312 0.95% 9,802,344
2012-06-12 2012-06-08 32.634 292,784 -24 0.95% 9,554,569
2012-06-06 2012-06-04 31.928 292,808 -284 0.95% 9,348,750
2012-05-30 2012-05-28 32.810 293,092 +1,645 0.95% 9,616,321
2012-05-29 2012-05-25 33.339 291,447 +56 0.94% 9,716,580
2012-05-28 2012-05-24 33.515 291,391 +907 0.94% 9,766,114
2012-05-24 2012-05-22 34.927 290,484 +312 0.94% 10,145,640
2012-05-23 2012-05-21 34.397 290,172 +850 0.94% 9,981,186
2012-05-17 2012-05-15 33.515 289,322 +341 0.94% 9,696,770
2012-05-15 2012-05-11 34.221 288,981 -397 0.93% 9,889,243
2012-05-14 2012-05-10 34.045 289,378 +3,004 0.94% 9,851,784
2012-05-11 2012-05-09 35.279 286,374 +1,616 0.93% 10,103,123
2012-05-04 2012-05-02 36.691 284,758 -12 0.92% 10,447,955
2012-05-03 2012-04-30 36.867 284,770 -992 0.92% 10,498,628
2012-05-02 2012-04-27 36.514 285,762 -3,645 0.92% 10,434,385
2012-04-30 2012-04-26 36.691 289,407 +28 0.94% 10,618,530
2012-04-27 2012-04-25 36.867 289,379 -567 0.94% 10,668,549
2012-04-26 2012-04-24 36.691 289,946 +5,726 0.94% 10,638,306
2012-04-24 2012-04-20 38.631 284,220 -179 0.92% 10,979,708
2012-04-20 2012-04-18 38.984 284,399 -1,700 0.92% 11,086,957
2012-04-19 2012-04-17 38.807 286,099 -771 0.93% 11,102,763
2012-04-17 2012-04-13 40.042 286,870 +1,303 0.93% 11,486,905
2012-04-16 2012-04-12 38.631 285,567 +8,391 0.92% 11,031,744
2012-04-13 2012-04-11 40.748 277,176 +3,146 0.90% 11,294,308
2012-04-12 2012-04-10 43.923 274,030 +2,551 0.89% 12,036,203
2012-04-10 2012-04-03 52.037 271,479 +47,005 0.88% 14,127,011
2012-04-05 2012-04-02 52.919 224,474 +1,332 1.09% 11,878,985
2012-04-02 2012-03-29 55.565 223,142 -283 1.08% 12,398,922
2012-03-30 2012-03-28 55.565 223,425 -1,701 1.08% 12,414,647
2012-03-29 2012-03-27 55.565 225,126 -56 1.09% 12,509,163
2012-03-27 2012-03-23 55.565 225,182 -2,427 1.09% 12,512,275
2012-03-26 2012-03-22 58.211 227,609 -794 1.10% 13,249,376
2012-03-23 2012-03-21 56.447 228,403 -170 1.11% 12,892,698
2012-03-22 2012-03-20 53.801 228,573 +1,134 1.11% 12,297,499
2012-03-21 2012-03-19 59.975 227,439 +2,834 1.10% 13,640,676
2012-03-19 2012-03-15 65.267 224,605 -226 1.09% 14,659,298
2012-03-16 2012-03-14 64.385 224,831 -3,999 1.09% 14,475,751
2012-03-15 2012-03-13 65.267 228,830 -567 1.11% 14,935,052
2012-03-14 2012-03-12 65.267 229,397 -771 1.11% 14,972,058
2012-03-13 2012-03-09 65.267 230,168 -1,786 1.12% 15,022,379
2012-03-09 2012-03-07 65.267 231,954 +1,701 1.13% 15,138,946
2012-03-08 2012-03-06 67.031 230,253 -170 1.12% 15,434,087
2012-03-07 2012-03-05 62.327 230,423 +567 1.12% 14,361,588
2012-03-06 2012-03-02 57.979 229,856 -47,960 1.11% 13,326,743
2012-03-05 2012-03-01 58.703 277,816 -8,451 1.11% 16,308,742
2012-03-02 2012-02-29 59.428 286,267 -206 1.14% 17,012,312
2012-03-01 2012-02-28 59.428 286,473 +14,384 1.14% 17,024,554
2012-02-29 2012-02-27 59.428 272,089 -5,519 1.08% 16,169,740
2012-02-28 2012-02-24 60.153 277,608 -448 1.11% 16,698,916
2012-02-27 2012-02-23 60.153 278,056 +348 1.11% 16,725,864
2012-02-24 2012-02-22 60.153 277,708 +2,967 1.11% 16,704,931
2012-02-23 2012-02-21 59.428 274,741 -2,208 1.09% 16,327,343
2012-02-22 2012-02-20 60.153 276,949 +621 1.10% 16,659,275
2012-02-21 2012-02-17 59.428 276,328 -2,656 1.10% 16,421,656
2012-02-17 2012-02-15 52.181 278,984 +3,415 1.11% 14,557,607
2012-02-16 2012-02-14 52.181 275,569 +2,518 1.10% 14,379,410
2012-02-15 2012-02-13 52.906 273,051 -138 1.09% 14,445,908
2012-02-14 2012-02-10 53.630 273,189 +486 1.09% 14,651,198
2012-02-13 2012-02-09 53.630 272,703 +103 1.09% 14,625,133
2012-02-10 2012-02-08 52.906 272,600 -1,494 1.09% 14,422,047
2012-02-09 2012-02-07 52.906 274,094 -552 1.09% 14,501,088
2012-02-08 2012-02-06 52.906 274,646 +676 1.09% 14,530,292
2012-02-07 2012-02-03 53.630 273,970 -1,276 1.09% 14,693,083
2012-02-06 2012-02-02 50.007 275,246 +1,559 1.10% 13,764,115
2012-02-03 2012-02-01 49.282 273,687 -103 1.09% 13,487,805
2012-02-02 2012-01-31 50.007 273,790 -3,995 1.09% 13,691,306
2012-01-31 2012-01-27 63.052 277,785 -345 1.11% 17,514,843
2012-01-27 2012-01-20 60.878 278,130 -276 1.11% 16,931,885
2012-01-26 2012-01-19 59.428 278,406 +690 1.11% 16,545,147
2012-01-20 2012-01-18 55.080 277,716 +1,380 1.11% 15,296,522
2012-01-16 2012-01-12 55.080 276,336 -26 1.10% 15,220,512
2012-01-12 2012-01-10 53.630 276,362 +483 1.10% 14,821,367
2012-01-11 2012-01-09 52.906 275,879 -1,104 1.10% 14,595,524
2012-01-10 2012-01-06 52.181 276,983 +2,966 1.10% 14,453,193
2011-12-23 2011-12-21 57.254 274,017 -23 1.09% 15,688,550
2011-12-22 2011-12-20 57.254 274,040 -145 1.09% 15,689,867
2011-12-20 2011-12-16 56.529 274,185 -576 1.09% 15,499,457
2011-12-19 2011-12-15 56.529 274,761 +13,061 1.10% 15,532,018
2011-12-14 2011-12-12 62.327 261,700 +690 1.10% 16,310,992
2011-12-13 2011-12-09 61.602 261,010 -207 1.09% 16,078,824
2011-12-09 2011-12-07 62.810 261,217 +138 1.09% 16,407,096
2011-12-08 2011-12-06 62.810 261,079 -13,130 1.09% 16,398,429
2011-12-05 2011-12-01 63.500 274,209 +724 1.09% 17,412,392
2011-12-02 2011-11-30 62.120 273,485 -4,564 1.09% 16,988,887
2011-12-01 2011-11-29 62.120 278,049 +435 1.11% 17,272,402
2011-11-24 2011-11-22 62.810 277,614 -435 1.11% 17,436,996
2011-11-23 2011-11-21 64.191 278,049 -434 1.11% 17,848,149
2011-11-22 2011-11-18 64.881 278,483 -797 1.11% 18,068,223
2011-11-21 2011-11-17 65.571 279,280 -218 1.11% 18,312,698
2011-11-18 2011-11-16 64.881 279,498 -4,129 1.11% 18,134,077
2011-11-16 2011-11-14 66.952 283,627 -9,489 1.13% 18,989,267
2011-11-14 2011-11-10 64.881 293,116 -435 1.17% 19,017,625
2011-11-11 2011-11-09 67.642 293,551 +1,014 1.17% 19,856,310
2011-11-10 2011-11-08 69.022 292,537 +352 1.17% 20,191,552
2011-11-09 2011-11-07 69.022 292,185 +2,318 1.16% 20,167,256
2011-11-08 2011-11-04 67.642 289,867 +1,919 1.16% 19,607,118
2011-11-04 2011-11-02 67.642 287,948 -1,014 1.15% 19,477,313
2011-11-02 2011-10-31 67.642 288,962 +1,000 1.15% 19,545,902
2011-10-31 2011-10-27 68.332 287,962 +434 1.15% 19,677,018
2011-10-28 2011-10-26 66.261 287,528 -1,014 1.15% 19,051,987
2011-10-27 2011-10-25 66.952 288,542 -36 1.15% 19,318,334
2011-10-26 2011-10-24 66.952 288,578 +109 1.15% 19,320,744
2011-10-21 2011-10-19 65.571 288,469 +543 1.15% 18,915,231
2011-10-20 2011-10-18 64.191 287,926 +1,666 1.15% 18,482,160
2011-10-19 2011-10-17 69.022 286,260 +145 1.14% 19,758,300
2011-10-18 2011-10-14 65.571 286,115 +1,087 1.14% 18,760,877
2011-10-17 2011-10-13 68.332 285,028 +217 1.14% 19,476,532
2011-10-14 2011-10-12 57.979 284,811 -152 1.14% 16,512,961
2011-10-13 2011-10-11 51.076 284,963 +1,376 1.14% 14,554,896
2011-10-12 2011-10-10 49.696 283,587 +109 1.13% 14,093,138
2011-10-07 2011-10-04 47.625 283,478 -266 1.13% 13,500,733
2011-10-06 2011-10-03 46.245 283,744 -1,304 1.13% 13,121,709
2011-10-04 2011-09-30 50.386 285,048 +503 1.14% 14,362,491
2011-09-30 2011-09-27 44.864 284,545 +73 1.13% 12,765,952
2011-09-28 2011-09-26 42.794 284,472 +1,503 1.13% 12,173,631
2011-09-26 2011-09-22 44.174 282,969 +1,296 1.13% 12,499,934
2011-09-23 2011-09-21 49.696 281,673 -362 1.12% 13,998,020
2011-09-22 2011-09-20 49.696 282,035 -739 1.12% 14,016,010
2011-09-20 2011-09-16 52.457 282,774 -7,316 1.13% 14,833,443
2011-09-19 2011-09-15 55.908 290,090 -3,731 1.16% 16,218,350
2011-09-15 2011-09-12 58.669 293,821 -2,463 1.17% 17,238,150
2011-09-14 2011-09-09 61.430 296,284 +3,984 1.18% 18,200,659
2011-09-12 2011-09-08 64.191 292,300 +2,525 1.16% 18,762,930
2011-09-09 2011-09-07 64.881 289,775 -958 1.15% 18,800,858
2011-09-07 2011-09-05 63.500 290,733 +579 1.16% 18,461,673
2011-09-06 2011-09-02 66.952 290,154 +580 1.16% 19,426,260
2011-09-05 2011-09-01 66.261 289,574 +824 1.15% 19,187,558
2011-09-02 2011-08-31 66.261 288,750 +724 1.15% 19,132,958
2011-09-01 2011-08-30 63.500 288,026 -913 1.15% 18,289,777
2011-08-31 2011-08-29 62.810 288,939 +362 1.15% 18,148,321
2011-08-30 2011-08-26 63.500 288,577 +1,630 1.15% 18,324,766
2011-08-29 2011-08-25 64.881 286,947 +1,594 1.14% 18,617,375
2011-08-26 2011-08-24 64.191 285,353 +325 1.14% 18,316,998
2011-08-25 2011-08-23 64.881 285,028 +1,521 1.14% 18,492,868
2011-08-24 2011-08-22 63.500 283,507 +1,192 1.13% 18,002,819
2011-08-23 2011-08-19 65.571 282,315 +652 1.13% 18,511,707
2011-08-22 2011-08-18 67.642 281,663 +1,268 1.12% 19,052,184
2011-08-19 2011-08-17 69.022 280,395 -4,057 1.12% 19,353,484
2011-08-18 2011-08-16 71.783 284,452 +2,463 1.13% 20,418,848
2011-08-17 2011-08-15 69.022 281,989 +4,455 1.12% 19,463,506
2011-08-16 2011-08-12 66.952 277,534 +3,405 1.11% 18,581,331
2011-08-15 2011-08-11 66.261 274,129 +1,449 1.09% 18,164,152
2011-08-12 2011-08-10 65.571 272,680 +434 1.09% 17,879,929
2011-08-11 2011-08-09 64.881 272,246 +3,767 1.09% 17,663,561
2011-08-10 2011-08-08 70.403 268,479 +2,034 1.07% 18,901,636
2011-08-09 2011-08-05 98.012 266,445 +471 1.06% 26,114,687
2011-08-08 2011-08-04 106.294 265,974 -290 1.06% 28,271,497
2011-08-04 2011-08-02 107.675 266,264 -1,449 1.06% 28,669,885
2011-08-03 2011-08-01 110.436 267,713 +181 1.07% 29,565,031
2011-08-02 2011-07-29 104.914 267,532 -724 1.07% 28,067,790
2011-08-01 2011-07-28 104.914 268,256 +72 1.07% 28,143,748
2011-07-29 2011-07-27 106.294 268,184 +1,884 1.07% 28,506,407
2011-07-28 2011-07-26 104.914 266,300 +290 1.06% 27,938,537
2011-07-27 2011-07-25 104.914 266,010 -507 1.06% 27,908,112
2011-07-26 2011-07-22 106.294 266,517 +3,006 1.06% 28,329,215
2011-07-21 2011-07-19 106.294 263,511 +362 1.05% 28,009,694
2011-07-20 2011-07-18 107.675 263,149 -580 1.05% 28,334,478
2011-07-15 2011-07-13 107.675 263,729 +73 1.05% 28,396,930
2011-07-14 2011-07-12 109.055 263,656 -217 1.05% 28,753,032
2011-07-13 2011-07-11 109.055 263,873 -109 1.05% 28,776,697
2011-07-12 2011-07-08 110.436 263,982 +109 1.05% 29,152,996
2011-07-11 2011-07-07 111.816 263,873 -316 1.05% 29,505,221
2011-07-08 2011-07-06 110.436 264,189 +508 1.05% 29,175,857
2011-07-07 2011-07-05 113.196 263,681 +5,795 1.05% 29,847,749
2011-07-06 2011-07-04 114.577 257,886 -1,666 1.03% 29,547,773
2011-07-05 2011-06-30 107.675 259,552 +525 1.03% 27,947,173
2011-06-30 2011-06-28 106.294 259,027 -145 1.03% 27,533,071
2011-06-28 2011-06-24 107.675 259,172 +362 1.03% 27,906,256
2011-06-23 2011-06-21 107.675 258,810 -3,444 1.03% 27,867,278
2011-06-22 2011-06-20 107.675 262,254 -399 1.05% 28,238,110
2011-06-21 2011-06-17 103.533 262,653 +145 1.05% 27,193,338
2011-06-20 2011-06-16 106.294 262,508 -1,481 1.05% 27,903,081
2011-06-17 2011-06-15 109.055 263,989 -906 1.05% 28,789,347
2011-06-16 2011-06-14 104.914 264,895 +290 1.06% 27,791,133
2011-06-15 2011-06-13 103.533 264,605 +652 1.05% 27,395,435
2011-06-14 2011-06-10 109.055 263,953 +253 1.05% 28,785,421
2011-06-13 2011-06-09 113.196 263,700 +754 1.05% 29,849,900
2011-06-10 2011-06-08 117.338 262,946 +134 1.05% 30,853,497
2011-06-09 2011-06-07 118.718 262,812 +253 1.05% 31,200,571
2011-06-08 2011-06-03 120.099 262,559 +761 1.05% 31,532,983
2011-06-07 2011-06-02 118.718 261,798 -190 1.04% 31,080,191
2011-06-03 2011-06-01 121.479 261,988 -842 1.04% 31,826,067
2011-06-02 2011-05-31 120.099 262,830 -1,377 1.05% 31,565,530
2011-06-01 2011-05-30 118.718 264,207 +1,522 1.05% 31,366,183
2011-05-31 2011-05-27 118.718 262,685 -6,556 1.05% 31,185,494
2011-05-30 2011-05-26 114.577 269,241 +253 1.08% 30,848,794
2011-05-27 2011-05-25 114.577 268,988 +435 1.08% 30,819,806
2011-05-26 2011-05-24 117.338 268,553 +1,119 1.08% 31,511,410
2011-05-25 2011-05-23 120.099 267,434 +3,188 1.07% 32,118,464
2011-05-24 2011-05-20 125.620 264,246 +253 1.06% 33,194,697
2011-05-23 2011-05-19 124.240 263,993 -1,072 1.06% 32,798,488
2011-05-20 2011-05-18 127.001 265,065 +210 1.06% 33,663,488
2011-05-19 2011-05-17 125.620 264,855 +145 1.06% 33,271,200
2011-05-18 2011-05-16 125.620 264,710 +470 1.06% 33,252,985
2011-05-17 2011-05-13 128.381 264,240 +1,087 1.06% 33,923,481
2011-05-16 2011-05-12 129.762 263,153 -72 1.05% 34,147,198
2011-05-13 2011-05-11 131.142 263,225 -145 1.05% 34,519,909
2011-05-12 2011-05-09 133.903 263,370 -663 1.06% 35,266,059
2011-05-11 2011-05-06 128.381 264,033 -2,517 1.06% 33,896,906
2011-05-09 2011-05-05 129.762 266,550 +724 1.07% 34,587,999
2011-05-06 2011-05-04 129.762 265,826 +145 1.07% 34,494,051
2011-05-05 2011-05-03 129.762 265,681 +72 1.06% 34,475,236
2011-05-03 2011-04-28 133.903 265,609 +1,521 1.06% 35,565,868
2011-04-29 2011-04-27 139.425 264,088 +435 1.06% 36,820,437
2011-04-28 2011-04-26 142.186 263,653 -5,020 1.06% 37,487,704
2011-04-27 2011-04-21 146.327 268,673 +942 1.08% 39,314,141
2011-04-26 2011-04-20 147.708 267,731 -1,098 1.07% 39,545,888
2011-04-21 2011-04-19 147.708 268,829 -621 1.08% 39,708,071
2011-04-20 2011-04-18 143.566 269,450 -1,123 1.08% 38,683,915
2011-04-19 2011-04-15 138.044 270,573 +2,970 1.08% 37,351,096
2011-04-18 2011-04-14 136.664 267,603 -981 1.07% 36,571,693
2011-04-15 2011-04-13 136.664 268,584 +2,644 1.08% 36,705,761
2011-04-14 2011-04-12 138.044 265,940 -471 1.07% 36,711,536
2011-04-13 2011-04-11 140.805 266,411 +7,693 1.07% 37,512,087
2011-04-12 2011-04-08 138.044 258,718 -2,717 1.04% 35,714,580
2011-04-11 2011-04-07 131.142 261,435 +145 1.05% 34,285,164
2011-04-08 2011-04-06 128.381 261,290 -2,318 1.05% 33,544,756
2011-04-07 2011-04-04 129.762 263,608 +1,797 1.06% 34,206,240
2011-04-06 2011-04-01 128.381 261,811 +108 1.05% 33,611,642
2011-04-04 2011-03-31 129.762 261,703 -228 1.05% 33,959,044
2011-04-01 2011-03-30 128.381 261,931 -2,354 1.05% 33,627,048
2011-03-31 2011-03-29 131.142 264,285 +1,521 1.06% 34,658,919
2011-03-30 2011-03-28 133.903 262,764 +36 1.05% 35,184,914
2011-03-29 2011-03-25 131.142 262,728 -108 1.05% 34,454,731
2011-03-28 2011-03-24 129.762 262,836 -82 1.05% 34,106,064
2011-03-25 2011-03-23 132.523 262,918 +217 1.05% 34,842,592
2011-03-24 2011-03-22 131.142 262,701 +2,898 1.05% 34,451,190
2011-03-23 2011-03-21 131.142 259,803 -362 1.04% 34,071,140
2011-03-22 2011-03-18 128.381 260,165 -152 1.04% 33,400,327
2011-03-21 2011-03-17 118.718 260,317 +2,816 1.04% 30,904,369
2011-03-17 2011-03-15 127.001 257,501 -73 1.03% 32,702,853
2011-03-16 2011-03-14 129.762 257,574 -191 1.03% 33,423,257
2011-03-15 2011-03-11 131.142 257,765 +1,731 1.03% 33,803,872
2011-03-14 2011-03-10 135.284 256,034 -1,123 1.03% 34,637,187
2011-03-11 2011-03-09 136.664 257,157 +978 1.03% 35,144,101
2011-03-10 2011-03-08 133.903 256,179 +507 1.03% 34,303,162
2011-03-09 2011-03-07 131.142 255,672 -78 1.02% 33,529,391
2011-03-08 2011-03-04 132.523 255,750 -1,644 1.03% 33,892,669
2011-03-07 2011-03-03 128.381 257,394 +978 1.03% 33,044,582
2011-03-04 2011-03-02 131.142 256,416 -435 1.03% 33,626,961
2011-03-03 2011-03-01 124.240 256,851 -1,159 1.03% 31,911,166
2011-03-02 2011-02-28 125.620 258,010 +1,775 1.03% 32,411,328
2011-03-01 2011-02-25 132.523 256,235 +241 1.03% 33,956,943
2011-02-28 2011-02-24 136.664 255,994 -1,159 1.03% 34,985,161
2011-02-25 2011-02-23 138.044 257,153 +580 1.03% 35,498,540
2011-02-24 2011-02-22 139.425 256,573 -201 1.03% 35,772,659
2011-02-23 2011-02-21 142.186 256,774 +1,883 1.03% 36,509,608
2011-02-22 2011-02-18 149.088 254,891 -1,485 1.02% 38,001,186
2011-02-21 2011-02-17 140.805 256,376 +848 1.03% 36,099,105
2011-02-18 2011-02-16 144.947 255,528 -869 1.02% 37,037,929
2011-02-17 2011-02-15 153.229 256,397 +688 1.03% 39,287,538
2011-02-16 2011-02-14 155.990 255,709 -310 1.02% 39,888,100
2011-02-15 2011-02-11 157.371 256,019 +1,286 1.03% 40,289,877
2011-02-14 2011-02-10 157.371 254,733 +1,340 1.02% 40,087,499
2011-02-11 2011-02-09 160.132 253,393 +797 1.02% 40,576,212
2011-02-10 2011-02-08 164.273 252,596 -917 1.01% 41,494,671
2011-02-09 2011-02-07 164.273 253,513 -688 1.02% 41,645,309
2011-02-08 2011-02-02 165.653 254,201 -2,202 1.02% 42,109,239
2011-02-07 2011-01-31 161.512 256,403 +2,825 1.03% 41,412,158
2011-01-31 2011-01-27 162.892 253,578 +3,477 1.02% 41,305,937
2011-01-28 2011-01-26 161.512 250,101 +218 1.00% 40,394,309
2011-01-27 2011-01-25 164.273 249,883 -2,427 1.00% 41,048,999
2011-01-26 2011-01-24 162.892 252,310 +4,238 1.01% 41,099,389
2011-01-25 2011-01-21 165.653 248,072 +387 0.99% 41,093,950
2011-01-24 2011-01-20 165.653 247,685 +344 0.99% 41,029,842
2011-01-21 2011-01-19 168.414 247,341 -652 0.99% 41,655,739
2011-01-20 2011-01-18 168.414 247,993 +362 0.99% 41,765,545
2011-01-19 2011-01-17 167.034 247,631 +3,549 0.99% 41,362,738
2011-01-18 2011-01-14 172.556 244,082 -941 0.98% 42,117,702
2011-01-17 2011-01-13 171.175 245,023 -254 0.98% 41,941,836
2011-01-14 2011-01-12 172.556 245,277 -90 0.98% 42,323,905
2011-01-13 2011-01-11 175.316 245,367 +126 0.98% 43,016,866
2011-01-12 2011-01-10 176.697 245,241 +652 0.98% 43,333,318
2011-01-11 2011-01-07 179.458 244,589 +9,644 0.98% 43,893,395
2011-01-10 2011-01-06 175.316 234,945 -1,739 0.99% 41,189,719
2011-01-07 2011-01-05 178.077 236,684 +1,196 1.00% 42,148,052
2011-01-06 2011-01-04 179.458 235,488 -1,159 0.99% 42,260,150
2011-01-05 2011-01-03 176.697 236,647 -1,015 1.00% 41,814,785
2011-01-04 2010-12-31 162.892 237,662 -470 1.00% 38,713,341
2011-01-03 2010-12-29 160.132 238,132 -2,427 1.00% 38,132,444
2010-12-30 2010-12-28 160.132 240,559 +435 1.02% 38,521,084
2010-12-29 2010-12-24 164.273 240,124 -2,717 1.02% 39,445,860
2010-12-28 2010-12-22 165.653 242,841 +1,467 1.03% 40,227,418
2010-12-23 2010-12-21 164.273 241,374 +2,861 1.02% 39,651,201
2010-12-22 2010-12-20 159.080 238,513 +6,701 1.01% 37,942,594
2010-12-21 2010-12-17 161.688 231,812 -9,653 0.98% 37,481,135
2010-12-20 2010-12-16 165.599 241,465 +499 0.97% 39,986,468
2010-12-17 2010-12-15 169.511 240,966 +7,286 0.96% 40,846,444
2010-12-16 2010-12-14 166.903 233,680 +2,224 0.93% 39,001,980
2010-12-15 2010-12-13 174.727 231,456 -4,487 0.93% 40,441,605
2010-12-14 2010-12-10 156.472 235,943 +2,071 0.94% 36,918,452
2010-12-13 2010-12-09 153.864 233,872 +5,292 0.93% 35,984,492
2010-12-10 2010-12-08 155.168 228,580 +2,492 0.91% 35,468,296
2010-12-09 2010-12-07 157.776 226,088 +959 0.90% 35,671,225
2010-12-08 2010-12-06 162.992 225,129 +5,560 0.90% 36,694,130
2010-12-07 2010-12-03 161.688 219,569 +153 0.88% 35,501,593
2010-12-06 2010-12-02 160.384 219,416 +154 0.88% 35,190,752
2010-12-03 2010-12-01 161.688 219,262 +498 0.88% 35,451,955
2010-12-02 2010-11-30 156.472 218,764 +997 0.87% 34,230,421
2010-12-01 2010-11-29 155.168 217,767 -345 0.87% 33,790,465
2010-11-30 2010-11-26 153.864 218,112 +5,177 0.97% 33,559,595
2010-11-29 2010-11-25 156.472 212,935 +4,716 0.95% 33,318,346
2010-11-26 2010-11-24 159.080 208,219 +6,941 0.93% 33,123,432
2010-11-25 2010-11-23 176.031 201,278 -614 0.90% 35,431,147
2010-11-24 2010-11-22 176.031 201,892 -1,288 0.90% 35,539,230
2010-11-23 2010-11-19 174.727 203,180 -1,914 0.91% 35,501,025
2010-11-22 2010-11-18 177.335 205,094 -13,651 0.92% 36,370,310
2010-11-19 2010-11-17 173.423 218,745 +844 0.98% 37,935,421
2010-11-18 2010-11-16 178.639 217,901 +3,221 0.97% 38,925,565
2010-11-17 2010-11-15 185.158 214,680 -25,155 0.96% 39,749,811
2010-11-16 2010-11-12 179.943 239,835 +77 1.07% 43,156,557
2010-11-15 2010-11-11 185.158 239,758 -13,613 1.07% 44,393,214
2010-11-12 2010-11-10 185.158 253,371 +997 1.13% 46,913,776
2010-11-11 2010-11-09 187.766 252,374 -115 1.13% 47,387,330
2010-11-10 2010-11-08 179.943 252,489 -12,999 1.13% 45,433,551
2010-11-09 2010-11-05 181.247 265,488 -1,227 1.19% 48,118,805
2010-11-08 2010-11-04 182.551 266,715 -3,298 1.19% 48,688,973
2010-11-05 2010-11-03 182.551 270,013 +1,534 1.21% 49,291,025
2010-11-04 2010-11-02 185.158 268,479 -5,023 1.20% 49,711,149
2010-11-03 2010-11-01 187.766 273,502 -15,645 1.22% 51,354,456
2010-11-02 2010-10-29 185.158 289,147 +341 1.29% 53,538,004
2010-11-01 2010-10-28 186.462 288,806 +1,841 1.29% 53,851,448
2010-10-29 2010-10-27 195.590 286,965 +2,645 1.31% 56,127,452
2010-10-28 2010-10-26 199.502 284,320 +307 1.30% 56,722,319
2010-10-27 2010-10-25 200.806 284,013 -11,618 1.30% 57,031,406
2010-10-26 2010-10-22 200.806 295,631 -1,381 1.35% 59,364,366
2010-10-25 2010-10-21 196.894 297,012 +5,468 1.36% 58,479,827
2010-10-22 2010-10-20 202.110 291,544 -6,595 1.33% 58,923,827
2010-10-21 2010-10-19 196.894 298,139 -614 1.36% 58,701,727
2010-10-20 2010-10-18 165.599 298,753 +3,202 1.37% 49,473,329
2010-10-19 2010-10-15 170.815 295,551 +1,956 1.35% 50,484,594
2010-10-18 2010-10-14 176.031 293,595 -7,949 1.34% 51,681,792
2010-10-15 2010-10-13 174.727 301,544 +8,014 1.38% 52,687,868
2010-10-14 2010-10-12 182.551 293,530 +2,650 1.34% 53,584,066
2010-10-13 2010-10-11 185.158 290,880 +1,802 1.33% 53,858,883
2010-10-12 2010-10-08 190.374 289,078 +3,643 1.32% 55,032,981
2010-10-11 2010-10-07 187.766 285,435 +1,215 1.31% 53,595,071
2010-10-08 2010-10-06 191.678 284,220 +13,364 1.30% 54,478,747
2010-10-07 2010-10-05 208.629 270,856 +8,052 1.24% 56,508,474
2010-10-06 2010-10-04 200.806 262,804 +1,933 1.20% 52,772,520
2010-10-05 2010-09-30 185.158 260,871 -2,186 1.19% 48,302,464
2010-10-04 2010-09-29 173.423 263,057 -5,253 1.20% 45,620,143
2010-09-30 2010-09-28 162.992 268,310 +4,793 1.23% 43,732,269
2010-09-29 2010-09-27 169.511 263,517 -11,619 1.21% 44,669,092
2010-09-28 2010-09-24 148.648 275,136 -2,262 1.27% 40,898,503
2010-09-27 2010-09-22 142.129 277,398 +2,147 1.28% 39,426,204
2010-09-24 2010-09-21 142.129 275,251 +1,572 1.27% 39,121,053
2010-09-22 2010-09-20 147.344 273,679 -153 1.26% 40,325,063
2010-09-21 2010-09-17 146.040 273,832 +1,495 1.26% 39,990,548
2010-09-20 2010-09-16 147.344 272,337 +154 1.26% 40,127,327
2010-09-17 2010-09-15 148.648 272,183 -662 1.25% 40,459,544
2010-09-16 2010-09-14 148.648 272,845 -4,371 1.26% 40,557,949
2010-09-15 2010-09-13 144.737 277,216 +5,713 1.28% 40,123,278
2010-09-14 2010-09-10 139.521 271,503 -88 1.25% 37,880,312
2010-09-13 2010-09-09 148.648 271,591 +19,702 1.25% 40,371,544
2010-09-10 2010-09-08 147.344 251,889 +11,097 1.16% 37,114,429
2010-09-09 2010-09-07 140.825 240,792 +19,718 1.11% 33,909,466
2010-09-08 2010-09-06 146.040 221,074 -11,094 1.02% 32,285,746
2010-09-07 2010-09-03 126.481 232,168 +6,174 1.07% 29,364,948
2010-09-06 2010-09-02 119.962 225,994 -4,164 1.04% 27,110,646
2010-09-03 2010-09-01 114.746 230,158 +13,804 1.06% 26,409,725
2010-09-02 2010-08-31 113.442 216,354 -4,295 1.00% 24,543,660
2010-09-01 2010-08-30 116.050 220,649 +6,481 1.02% 25,606,316
2010-08-31 2010-08-27 116.050 214,168 -4,709 0.99% 24,854,196
2010-08-30 2010-08-26 116.050 218,877 +383 1.01% 25,400,676
2010-08-27 2010-08-25 116.050 218,494 -843 1.01% 25,356,229
2010-08-26 2010-08-24 116.050 219,337 +2,070 1.01% 25,454,059
2010-08-25 2010-08-23 118.658 217,267 +13,230 1.00% 25,780,438
2010-08-24 2010-08-20 109.530 204,037 -1,166 0.94% 22,348,241
2010-08-23 2010-08-19 106.922 205,203 -4,602 0.95% 21,940,812
2010-08-20 2010-08-18 106.922 209,805 +2,263 0.97% 22,432,869
2010-08-19 2010-08-17 104.315 207,542 +2,952 0.96% 21,649,662
2010-08-18 2010-08-16 105.619 204,590 -2,914 0.94% 21,608,497
2010-08-17 2010-08-13 104.315 207,504 +3,528 0.96% 21,645,698
2010-08-16 2010-08-12 104.315 203,976 -1,649 0.94% 21,277,676
2010-08-13 2010-08-11 101.707 205,625 -172 0.95% 20,913,449
2010-08-12 2010-08-10 106.922 205,797 +1,035 0.95% 22,004,324
2010-08-11 2010-08-09 109.530 204,762 +5,823 0.94% 22,427,651
2010-08-10 2010-08-06 110.834 198,939 -1,866 0.92% 22,049,259
2010-08-09 2010-08-05 105.619 200,805 +1,994 0.93% 21,208,731
2010-08-06 2010-08-04 105.619 198,811 -498 0.92% 20,998,127
2010-08-05 2010-08-03 104.315 199,309 -3,528 0.92% 20,790,840
2010-08-04 2010-08-02 105.619 202,837 +8,589 0.94% 21,423,348
2010-08-03 2010-07-30 100.403 194,248 -2,960 0.90% 19,503,045
2010-08-02 2010-07-29 99.099 197,208 +2,841 0.91% 19,543,091
2010-07-30 2010-07-28 97.795 194,367 +1,279 0.90% 19,008,110
2010-07-29 2010-07-27 92.579 193,088 +384 0.89% 17,875,935
2010-07-28 2010-07-26 92.579 192,704 +2,684 0.89% 17,840,385
2010-07-27 2010-07-23 91.275 190,020 +1,917 0.88% 17,344,129
2010-07-26 2010-07-22 92.579 188,103 +8,436 0.87% 17,414,428
2010-07-23 2010-07-21 91.275 179,667 +7,209 0.83% 16,399,156
2010-07-22 2010-07-20 89.971 172,458 -4,180 0.80% 15,516,279
2010-07-20 2010-07-16 89.971 176,638 -26 0.81% 15,892,359
2010-07-19 2010-07-15 89.971 176,664 -1,956 0.81% 15,894,698
2010-07-16 2010-07-14 91.275 178,620 -1,687 0.82% 16,303,591
2010-07-12 2010-07-08 89.971 180,307 -1,918 0.83% 16,222,464
2010-07-09 2010-07-07 86.060 182,225 -766 0.84% 15,682,202
2010-07-08 2010-07-06 87.363 182,991 +2,914 0.84% 15,986,731
2010-07-07 2010-07-05 87.363 180,077 -767 0.83% 15,732,154
2010-07-06 2010-07-02 88.667 180,844 +805 0.83% 16,034,970
2010-07-02 2010-06-29 89.971 180,039 -383 0.83% 16,198,352
2010-06-30 2010-06-28 91.275 180,422 +767 0.83% 16,468,069
2010-06-28 2010-06-24 93.883 179,655 +383 0.83% 16,866,577
2010-06-24 2010-06-22 95.187 179,272 +8,551 0.83% 17,064,378
2010-06-23 2010-06-21 95.187 170,721 +77 0.79% 16,250,433
2010-06-22 2010-06-18 91.275 170,644 -767 0.79% 15,575,579
2010-06-21 2010-06-17 95.187 171,411 +2,454 0.79% 16,316,112
2010-06-18 2010-06-15 95.187 168,957 +1,764 0.78% 16,082,523
2010-06-17 2010-06-14 96.491 167,193 +7,209 0.77% 16,132,622
2010-06-15 2010-06-11 88.667 159,984 +1,534 0.74% 14,185,368
2010-06-14 2010-06-10 84.756 158,450 -154 0.73% 13,429,528
2010-06-11 2010-06-09 84.756 158,604 +1,534 0.73% 13,442,580
2010-06-08 2010-06-04 87.363 157,070 -65 0.72% 13,722,182
2010-06-07 2010-06-03 87.363 157,135 +2,147 0.72% 13,727,861
2010-06-04 2010-06-02 84.756 154,988 +345 0.71% 13,136,104
2010-06-03 2010-06-01 84.756 154,643 -115 0.71% 13,106,863
2010-06-01 2010-05-28 87.363 154,758 +77 0.71% 13,520,198
2010-05-31 2010-05-27 83.452 154,681 +77 0.71% 12,908,390
2010-05-28 2010-05-26 75.628 154,604 -1,227 0.71% 11,692,405
2010-05-27 2010-05-25 79.540 155,831 +652 0.72% 12,394,780
2010-05-26 2010-05-24 84.756 155,179 +268 0.72% 13,152,292
2010-05-25 2010-05-20 82.148 154,911 +9,414 0.71% 12,725,591
2010-05-24 2010-05-19 91.275 145,497 +843 0.67% 13,280,280
2010-05-20 2010-05-18 93.883 144,654 +384 0.67% 13,580,573
2010-05-19 2010-05-17 92.579 144,270 +460 0.67% 13,356,403
2010-05-17 2010-05-13 96.491 143,810 +460 0.66% 13,876,372
2010-05-13 2010-05-11 97.795 143,350 +154 0.66% 14,018,905
2010-05-11 2010-05-07 95.187 143,196 -1,323 0.66% 13,630,409
2010-05-10 2010-05-06 95.187 144,519 +8,436 0.67% 13,756,341
2010-05-07 2010-05-05 99.099 136,083 -1,994 0.63% 13,485,672
2010-05-06 2010-05-04 100.403 138,077 -230 0.64% 13,863,319
2010-05-05 2010-05-03 101.707 138,307 -384 0.64% 14,066,754
2010-05-04 2010-04-30 100.403 138,691 +1,841 0.64% 13,924,966
2010-05-03 2010-04-29 100.403 136,850 -384 0.63% 13,740,124
2010-04-30 2010-04-28 100.403 137,234 +997 0.63% 13,778,679
2010-04-29 2010-04-27 101.707 136,237 +3,835 0.64% 13,856,221
2010-04-27 2010-04-23 103.011 132,402 -307 0.62% 13,638,819
2010-04-26 2010-04-22 104.315 132,709 -1,917 0.62% 13,843,487
2010-04-23 2010-04-21 104.315 134,626 -77 0.63% 14,043,458
2010-04-22 2010-04-20 104.315 134,703 -1,687 0.63% 14,051,490
2010-04-21 2010-04-19 104.315 136,390 -14,418 0.64% 14,227,469
2010-04-20 2010-04-16 106.922 150,808 +1,833 0.71% 16,124,764
2010-04-19 2010-04-15 108.226 148,975 +5,330 0.70% 16,123,029
2010-04-16 2010-04-14 106.922 143,645 -460 0.67% 15,358,878
2010-04-15 2010-04-13 108.226 144,105 -154 0.68% 15,595,966
2010-04-14 2010-04-12 108.226 144,259 +1,342 0.68% 15,612,633
2010-04-13 2010-04-09 110.834 142,917 -2,745 0.67% 15,840,101
2010-04-12 2010-04-08 113.442 145,662 +4,155 0.68% 16,524,208
2010-04-09 2010-04-07 113.442 141,507 +13,336 0.66% 16,052,856
2010-04-08 2010-04-01 106.922 128,171 -575 0.60% 13,704,360
2010-04-07 2010-03-31 103.011 128,746 +380 0.60% 13,262,212
2010-04-01 2010-03-30 104.315 128,366 +383 0.60% 13,390,449
2010-03-31 2010-03-29 105.619 127,983 +154 0.60% 13,517,377
2010-03-30 2010-03-26 103.011 127,829 -936 0.61% 13,167,751
2010-03-29 2010-03-25 104.315 128,765 -729 0.61% 13,432,070
2010-03-26 2010-03-24 105.619 129,494 +767 0.62% 13,676,967
2010-03-25 2010-03-23 105.619 128,727 +380 0.61% 13,595,958
2010-03-24 2010-03-22 101.707 128,347 -1,841 0.61% 13,053,755
2010-03-22 2010-03-18 104.315 130,188 -429 0.62% 13,580,510
2010-03-19 2010-03-17 104.315 130,617 +786 0.62% 13,625,261
2010-03-18 2010-03-16 103.011 129,831 -345 0.62% 13,373,979
2010-03-17 2010-03-15 104.315 130,176 -4,563 0.62% 13,579,258
2010-03-16 2010-03-12 105.619 134,739 -8,770 0.64% 14,230,936
2010-03-15 2010-03-11 106.922 143,509 +4,019 0.68% 15,344,337
2010-03-12 2010-03-10 106.922 139,490 -3,183 0.66% 14,914,616
2010-03-11 2010-03-09 100.403 142,673 -230 0.68% 14,324,770
2010-03-10 2010-03-08 101.707 142,903 +153 0.68% 14,534,198
2010-03-09 2010-03-05 100.403 142,750 +652 0.68% 14,332,501
2010-03-08 2010-03-04 99.099 142,098 -843 0.68% 14,081,752
2010-03-05 2010-03-03 101.707 142,941 -564 0.68% 14,538,063
2010-03-04 2010-03-02 104.315 143,505 -2,078 0.68% 14,969,668
2010-03-03 2010-03-01 99.099 145,583 +1,917 0.69% 14,427,112
2010-03-02 2010-02-26 96.491 143,666 -1,304 0.68% 13,862,478
2010-03-01 2010-02-25 95.187 144,970 -1,112 0.69% 13,799,271
2010-02-26 2010-02-24 95.187 146,082 +307 0.69% 13,905,119
2010-02-25 2010-02-23 95.187 145,775 +767 0.69% 13,875,896
2010-02-24 2010-02-22 95.187 145,008 -154 0.69% 13,802,888
2010-02-23 2010-02-19 93.883 145,162 -230 0.69% 13,628,265
2010-02-22 2010-02-18 96.491 145,392 -14,149 0.69% 14,029,021
2010-02-19 2010-02-17 97.795 159,541 +575 0.76% 15,602,303
2010-02-18 2010-02-12 97.795 158,966 +920 0.76% 15,546,071
2010-02-17 2010-02-11 96.491 158,046 +1,074 0.75% 15,250,018
2010-02-12 2010-02-10 96.491 156,972 +153 0.75% 15,146,387
2010-02-11 2010-02-09 92.579 156,819 +422 0.75% 14,518,180
2010-02-10 2010-02-08 93.883 156,397 +2,648 0.74% 14,683,042
2010-02-09 2010-02-05 93.883 153,749 +268 0.73% 14,434,440
2010-02-08 2010-02-04 99.099 153,481 +269 0.73% 15,209,795
2010-02-05 2010-02-03 100.403 153,212 -997 0.73% 15,382,915
2010-02-04 2010-02-02 97.795 154,209 -1,227 0.73% 15,080,860
2010-02-03 2010-02-01 93.883 155,436 +1,764 0.74% 14,592,821
2010-02-02 2010-01-29 93.883 153,672 +5,109 0.73% 14,427,211
2010-02-01 2010-01-28 93.883 148,563 -203 0.71% 13,947,562
2010-01-29 2010-01-27 92.579 148,766 -1,055 0.71% 13,772,639
2010-01-28 2010-01-26 97.795 149,821 +92 0.71% 14,651,736
2010-01-27 2010-01-25 101.707 149,729 -2,049 0.71% 15,228,449
2010-01-26 2010-01-22 104.315 151,778 +1,917 0.72% 15,832,662
2010-01-25 2010-01-21 106.922 149,861 -1,150 0.71% 16,023,509
2010-01-22 2010-01-20 110.834 151,011 -3,988 0.72% 16,737,194
2010-01-21 2010-01-19 112.138 154,999 -345 0.74% 17,381,309
2010-01-20 2010-01-18 112.138 155,344 +383 0.74% 17,419,997
2010-01-19 2010-01-15 113.442 154,961 -22,133 0.74% 17,579,107
2010-01-18 2010-01-14 113.442 177,094 +77 0.84% 20,089,921
2010-01-15 2010-01-13 112.138 177,017 -13,644 0.84% 19,850,368
2010-01-14 2010-01-12 113.442 190,661 -4,597 0.91% 21,628,991
2010-01-13 2010-01-11 117.354 195,258 +3,067 0.93% 22,914,294
2010-01-12 2010-01-08 119.962 192,191 -8,317 0.91% 23,055,578
2010-01-11 2010-01-07 113.442 200,508 -7,730 0.95% 22,746,056
2010-01-08 2010-01-06 114.746 208,238 -7,754 1.00% 23,894,492
2010-01-07 2010-01-05 117.354 215,992 -320 1.03% 25,347,511
2010-01-06 2010-01-04 117.354 216,312 +1,189 1.04% 25,385,064
2010-01-05 2009-12-31 101.707 215,123 -4,410 1.03% 21,879,459
2010-01-04 2009-12-29 100.403 219,533 +10,573 1.05% 22,041,730
2009-12-30 2009-12-28 100.403 208,960 +2,914 1.05% 20,980,171
2009-12-29 2009-12-24 101.707 206,046 +1,189 1.04% 20,956,267
2009-12-28 2009-12-22 95.187 204,857 -1,687 1.03% 19,499,739
2009-12-22 2009-12-18 88.667 206,544 +2,109 1.04% 18,313,723
2009-12-21 2009-12-17 93.883 204,435 +2,147 1.03% 19,193,001
2009-12-18 2009-12-16 100.403 202,288 -1,496 1.02% 20,310,283
2009-12-17 2009-12-15 99.347 203,784 +192 1.02% 20,245,379
2009-12-16 2009-12-14 99.347 203,592 -10,340 1.02% 20,226,304
2009-12-15 2009-12-11 99.347 213,932 -2,658 1.02% 21,253,555
2009-12-14 2009-12-10 98.105 216,590 +2,899 1.04% 21,248,649
2009-12-11 2009-12-09 99.347 213,691 -2,295 1.02% 21,229,612
2009-12-10 2009-12-08 100.589 215,986 -2,617 1.03% 21,725,834
2009-12-09 2009-12-07 103.073 218,603 +6,281 1.05% 22,532,016
2009-12-08 2009-12-04 104.315 212,322 -2,174 1.02% 22,148,286
2009-12-07 2009-12-03 103.073 214,496 +3,946 1.03% 22,108,696
2009-12-04 2009-12-02 103.073 210,550 +80 1.01% 21,701,971
2009-12-03 2009-12-01 99.347 210,470 +7,731 1.01% 20,909,615
2009-12-02 2009-11-30 95.622 202,739 -3,664 0.97% 19,386,252
2009-12-01 2009-11-27 89.413 206,403 -2,819 0.99% 18,455,012
2009-11-30 2009-11-26 94.380 209,222 -1,852 1.00% 19,746,348
2009-11-27 2009-11-25 98.105 211,074 +5,999 1.01% 20,707,500
2009-11-26 2009-11-24 96.864 205,075 +21,259 0.98% 19,864,295
2009-11-25 2009-11-23 99.347 183,816 +644 0.88% 18,261,613
2009-11-24 2009-11-20 93.138 183,172 -6,039 0.88% 17,060,281
2009-11-23 2009-11-19 86.929 189,211 +1,771 0.91% 16,447,893
2009-11-20 2009-11-18 84.445 187,440 +4,953 0.90% 15,828,400
2009-11-19 2009-11-17 86.929 182,487 +8,777 0.87% 15,863,383
2009-11-18 2009-11-16 88.171 173,710 +21,984 0.83% 15,316,129
2009-11-17 2009-11-13 83.203 151,726 -31,728 0.73% 12,624,106
2009-11-16 2009-11-12 76.994 183,454 -5,073 0.88% 14,124,878
2009-11-13 2009-11-11 76.994 188,527 -1,771 0.90% 14,515,469
2009-11-12 2009-11-10 75.752 190,298 +4,791 0.91% 14,415,506
2009-11-11 2009-11-09 78.236 185,507 -3,463 0.89% 14,513,317
2009-11-10 2009-11-06 72.027 188,970 -1,207 0.90% 13,610,895
2009-11-09 2009-11-05 68.301 190,177 -81 0.91% 12,989,323
2009-11-05 2009-11-03 68.301 190,258 -7,167 0.91% 12,994,856
2009-11-04 2009-11-02 70.785 197,425 -2,134 0.94% 13,974,711
2009-11-03 2009-10-30 70.785 199,559 +1,812 0.95% 14,125,766
2009-11-02 2009-10-29 72.027 197,747 -3,100 0.95% 14,243,074
2009-10-30 2009-10-28 64.576 200,847 +4,831 0.96% 12,969,837
2009-10-29 2009-10-27 64.576 196,016 -1,610 0.94% 12,657,872
2009-10-27 2009-10-22 62.092 197,626 -2,094 0.95% 12,270,999
2009-10-23 2009-10-21 62.092 199,720 -7,569 0.96% 12,401,020
2009-10-22 2009-10-20 63.334 207,289 +2,134 0.99% 13,128,414
2009-10-21 2009-10-19 63.334 205,155 -564 0.98% 12,993,260
2009-10-20 2009-10-16 64.576 205,719 -402 0.98% 13,284,450
2009-10-19 2009-10-15 64.576 206,121 +6,764 0.99% 13,310,410
2009-10-16 2009-10-14 64.576 199,357 -5,879 0.95% 12,873,620
2009-10-15 2009-10-13 62.092 205,236 +3,866 0.98% 12,743,519
2009-10-14 2009-10-12 60.229 201,370 +3,060 0.96% 12,128,367
2009-10-13 2009-10-09 60.229 198,310 -1,289 0.95% 11,944,066
2009-10-09 2009-10-07 62.092 199,599 -2,013 0.96% 12,393,507
2009-10-08 2009-10-06 60.850 201,612 -4,630 0.96% 12,268,128
2009-10-07 2009-10-05 57.746 206,242 -3,100 0.99% 11,909,565
2009-10-05 2009-09-30 58.367 209,342 +4,026 1.00% 12,218,561
2009-10-02 2009-09-29 60.850 205,316 -26,171 0.98% 12,493,517
2009-09-30 2009-09-28 60.850 231,487 +12,401 1.11% 14,086,027
2009-09-29 2009-09-25 70.785 219,086 -4,510 1.06% 15,507,983
2009-09-28 2009-09-24 65.818 223,596 +927 1.08% 14,716,541
2009-09-25 2009-09-23 67.059 222,669 +10,951 1.07% 14,932,047
2009-09-24 2009-09-22 69.543 211,718 -1,892 1.02% 14,723,520
2009-09-23 2009-09-21 75.752 213,610 +8,616 1.03% 16,181,443
2009-09-22 2009-09-18 76.994 204,994 +3,342 0.99% 15,783,331
2009-09-21 2009-09-17 72.027 201,652 +885 0.97% 14,524,339
2009-09-18 2009-09-16 69.543 200,767 -4,851 0.97% 13,961,954
2009-09-17 2009-09-15 64.576 205,618 +241 0.99% 13,277,928
2009-09-16 2009-09-14 65.818 205,377 -2,134 0.99% 13,517,411
2009-09-15 2009-09-11 56.504 207,511 +242 1.00% 11,725,149
2009-09-14 2009-09-10 55.883 207,269 -403 1.00% 11,582,777
2009-09-11 2009-09-09 55.883 207,672 -3,623 1.00% 11,605,298
2009-09-10 2009-09-08 57.125 211,295 +6,160 1.02% 12,070,156
2009-09-09 2009-09-07 56.504 205,135 +14,897 0.99% 11,590,896
2009-09-08 2009-09-04 56.504 190,238 -9,099 0.92% 10,749,159
2009-09-07 2009-09-03 56.504 199,337 -6,845 0.96% 11,263,287
2009-09-04 2009-09-02 54.020 206,182 +15,139 0.99% 11,137,965
2009-09-03 2009-09-01 55.262 191,043 +483 0.92% 10,557,400
2009-09-02 2009-08-31 52.157 190,560 -3,422 0.92% 9,939,096
2009-08-31 2009-08-27 54.641 193,982 -1,369 0.93% 10,599,367
2009-08-28 2009-08-26 56.504 195,351 +9,502 0.94% 11,038,063
2009-08-27 2009-08-25 56.504 185,849 +2,979 0.90% 10,501,165
2009-08-26 2009-08-24 53.399 182,870 -3,221 0.88% 9,765,101
2009-08-25 2009-08-21 48.432 186,091 +16,105 0.90% 9,012,719
2009-08-24 2009-08-20 46.569 169,986 +4,751 0.82% 7,916,082
2009-08-21 2009-08-19 45.948 165,235 +806 0.80% 7,592,234
2009-08-20 2009-08-18 47.190 164,429 +1,208 0.79% 7,759,395
2009-08-19 2009-08-17 47.811 163,221 -725 0.79% 7,803,737
2009-08-18 2009-08-14 50.915 163,946 +5,556 0.79% 8,347,386
2009-08-17 2009-08-13 52.778 158,390 +322 0.76% 8,359,543
2009-08-14 2009-08-12 52.778 158,068 +4,993 0.76% 8,342,548
2009-08-13 2009-08-11 52.778 153,075 -242 0.74% 8,079,027
2009-08-12 2009-08-10 52.157 153,317 +4,832 0.74% 7,996,601
2009-08-11 2009-08-07 51.536 148,485 +10,951 0.72% 7,652,380
2009-08-10 2009-08-06 54.020 137,534 +7,610 0.66% 7,429,595
2009-08-07 2009-08-05 53.399 129,924 +966 0.63% 6,937,830
2009-08-06 2009-08-04 54.020 128,958 +6,684 0.62% 6,966,319
2009-08-05 2009-08-03 55.262 122,274 +3,946 0.59% 6,757,094
2009-08-04 2009-07-31 54.641 118,328 +3,060 0.57% 6,465,558
2009-08-03 2009-07-30 53.399 115,268 +483 0.56% 6,155,213
2009-07-31 2009-07-29 52.778 114,785 -2,577 0.55% 6,058,148
2009-07-30 2009-07-28 55.883 117,362 +3,382 0.58% 6,558,520
2009-07-29 2009-07-27 56.504 113,980 +4,268 0.56% 6,440,297
2009-07-28 2009-07-24 55.883 109,712 +7,650 0.54% 6,131,016
2009-07-27 2009-07-23 56.504 102,062 +8,052 0.50% 5,766,885
2009-07-24 2009-07-22 53.399 94,010 +4,329 0.46% 5,020,054
2009-07-23 2009-07-21 52.778 89,681 +31,324 0.44% 4,733,204
2009-07-22 2009-07-20 53.399 58,357 -483 0.29% 3,116,214
2009-07-21 2009-07-17 54.641 58,840 +845 0.29% 3,215,076
2009-07-20 2009-07-16 53.399 57,995 +2,014 0.28% 3,096,883
2009-07-17 2009-07-15 53.399 55,981 +2,737 0.28% 2,989,337
2009-07-16 2009-07-14 55.262 53,244 +6,201 0.26% 2,942,365
2009-07-15 2009-07-13 57.125 47,043 +9,945 0.23% 2,687,316
2009-07-14 2009-07-10 52.157 37,098 -19,004 0.18% 1,934,932
2009-07-13 2009-07-09 47.811 56,102 +9,663 0.28% 2,682,285
2009-07-10 2009-07-08 44.706 46,439 -886 0.23% 2,076,114
2009-07-09 2009-07-07 45.327 47,325 -805 0.23% 2,145,109
2009-07-07 2009-07-03 44.085 48,130 +805 0.24% 2,121,827
2009-07-03 2009-06-30 44.085 47,325 -1,288 0.23% 2,086,339
2009-06-30 2009-06-26 45.948 48,613 -322 0.24% 2,233,675
2009-06-29 2009-06-25 45.327 48,935 -403 0.24% 2,218,086
2009-06-26 2009-06-24 45.948 49,338 -403 0.24% 2,266,987
2009-06-25 2009-06-23 44.085 49,741 +645 0.24% 2,192,849
2009-06-24 2009-06-22 47.811 49,096 -323 0.24% 2,347,322
2009-06-23 2009-06-19 47.190 49,419 +1,369 0.24% 2,332,080
2009-06-22 2009-06-18 47.811 48,050 -362 0.24% 2,297,312
2009-06-19 2009-06-17 47.811 48,412 -3,463 0.24% 2,314,619
2009-06-18 2009-06-16 49.053 51,875 -1,006 0.25% 2,544,609
2009-06-17 2009-06-15 49.053 52,881 +1,852 0.26% 2,593,956
2009-06-16 2009-06-12 49.053 51,029 +1,892 0.25% 2,503,110
2009-06-15 2009-06-11 52.778 49,137 -1,852 0.24% 2,593,364
2009-06-12 2009-06-10 54.020 50,989 +8,697 0.25% 2,754,429
2009-06-11 2009-06-09 60.229 42,292 +12,844 0.21% 2,547,216
2009-06-10 2009-06-08 58.987 29,448 -8,737 0.22% 1,737,062
2009-06-09 2009-06-05 51.536 38,185 +1,892 0.28% 1,967,917
2009-06-08 2009-06-04 50.915 36,293 +725 0.27% 1,847,875
2009-06-05 2009-06-03 50.915 35,568 +80 0.26% 1,810,961
2009-06-04 2009-06-02 49.053 35,488 +2,054 0.26% 1,740,782
2009-06-03 2009-06-01 50.915 33,434 +483 0.25% 1,702,308
2009-06-02 2009-05-29 47.190 32,951 -2,094 0.24% 1,554,956
2009-06-01 2009-05-27 44.085 35,045 +242 0.26% 1,544,971
2009-05-29 2009-05-26 45.327 34,803 -5,637 0.26% 1,577,522
2009-05-26 2009-05-22 43.464 40,440 +2,979 0.30% 1,757,701
2009-05-25 2009-05-21 47.190 37,461 +886 0.28% 1,767,782
2009-05-22 2009-05-20 45.327 36,575 -2,496 0.27% 1,657,842
2009-05-21 2009-05-19 45.948 39,071 +4,550 0.29% 1,795,238
2009-05-20 2009-05-18 45.948 34,521 -33,982 0.25% 1,586,174
2009-05-19 2009-05-15 43.464 68,503 +33,579 0.50% 2,977,443
2009-05-15 2009-05-13 38.497 34,924 -1,772 0.26% 1,344,471
2009-05-14 2009-05-12 37.876 36,696 -1,610 0.27% 1,389,903
2009-05-13 2009-05-11 36.634 38,306 +2,818 0.28% 1,403,313
2009-05-12 2009-05-08 38.497 35,488 -2,013 0.26% 1,366,184
2009-05-11 2009-05-07 37.876 37,501 +1,611 0.28% 1,420,393
2009-05-08 2009-05-06 38.497 35,890 +1,610 0.26% 1,381,659
2009-05-06 2009-05-04 34.358 34,280 -2,577 0.25% 1,177,778
2009-05-05 2009-04-30 28.543 36,857 -5,209 0.27% 1,052,018
2009-05-04 2009-04-29 28.015 42,066 -473 0.26% 1,178,464
2009-04-30 2009-04-28 28.015 42,539 +3,311 0.27% 1,191,715
2009-04-29 2009-04-27 28.543 39,228 +1,419 0.25% 1,119,694
2009-04-28 2009-04-24 30.129 37,809 +4,730 0.24% 1,139,146
2009-04-27 2009-04-23 30.658 33,079 -2,176 0.21% 1,014,121
2009-04-24 2009-04-22 29.600 35,255 -95 0.22% 1,043,562
2009-04-23 2009-04-21 26.957 35,350 +8,703 0.22% 952,947
2009-04-22 2009-04-20 33.829 26,647 -1,892 0.17% 901,442
2009-04-21 2009-04-17 35.415 28,539 +10,405 0.18% 1,010,701
2009-04-17 2009-04-15 48.629 18,134 +1,892 0.11% 881,842
2009-04-15 2009-04-09 43.872 16,242 -94 0.10% 712,569
2009-04-14 2009-04-08 43.343 16,336 -757 0.10% 708,058
2009-04-09 2009-04-07 44.401 17,093 -946 0.11% 758,939
2009-04-08 2009-04-06 42.286 18,039 +1,797 0.11% 762,802
2009-04-07 2009-04-03 40.701 16,242 +473 0.10% 661,058
2009-04-06 2009-04-02 42.286 15,769 -473 0.10% 666,812
2009-04-02 2009-03-31 39.643 16,242 +379 0.10% 643,888
2009-04-01 2009-03-30 40.701 15,863 -473 0.10% 645,632
2009-03-31 2009-03-27 43.343 16,336 +567 0.10% 708,058
2009-03-30 2009-03-26 42.815 15,769 +95 0.10% 675,147
2009-03-27 2009-03-25 40.701 15,674 -3,973 0.10% 637,940
2009-03-26 2009-03-24 39.643 19,647 +1,892 0.12% 778,873
2009-03-25 2009-03-23 40.172 17,755 -189 0.11% 713,253
2009-03-24 2009-03-20 40.172 17,944 -946 0.11% 720,845
2009-03-23 2009-03-19 41.758 18,890 +94 0.12% 788,803
2009-03-17 2009-03-13 35.415 18,796 -3,925 0.12% 665,656
2009-03-16 2009-03-12 34.358 22,721 +1,513 0.14% 780,639
2009-03-13 2009-03-11 35.415 21,208 -284 0.13% 751,076
2009-03-09 2009-03-05 40.701 21,492 +1,514 0.13% 874,736
2009-03-05 2009-03-03 47.043 19,978 -473 0.13% 939,834
2009-03-02 2009-02-26 48.629 20,451 -284 0.13% 994,516
2009-02-27 2009-02-25 49.158 20,735 -757 0.13% 1,019,287
2009-02-24 2009-02-20 50.744 21,492 +1,325 0.13% 1,090,580
2009-02-23 2009-02-19 51.801 20,167 +567 0.13% 1,044,664
2009-02-18 2009-02-16 53.915 19,600 +1,798 0.12% 1,056,734
2009-02-16 2009-02-12 52.858 17,802 +709 0.11% 940,975
2009-02-13 2009-02-11 54.972 17,093 -1,892 0.11% 939,639
2009-02-12 2009-02-10 54.972 18,985 -567 0.12% 1,043,646
2009-02-11 2009-02-09 53.915 19,552 +283 0.12% 1,054,146
2009-02-10 2009-02-06 56.029 19,269 +1,041 0.12% 1,079,629
2009-02-09 2009-02-05 54.972 18,228 -946 0.11% 1,002,032
2009-02-06 2009-02-04 51.272 19,174 +946 0.12% 983,091
2009-02-05 2009-02-03 49.686 18,228 +1,040 0.11% 905,683
2009-02-04 2009-02-02 49.158 17,188 +2,271 0.11% 844,924
2009-02-03 2009-01-30 50.744 14,917 -379 0.09% 756,941
2009-01-30 2009-01-23 48.101 15,296 -284 0.10% 735,747
2009-01-29 2009-01-22 49.686 15,580 +379 0.10% 774,113
2009-01-23 2009-01-21 51.272 15,201 +473 0.10% 779,387
2009-01-22 2009-01-20 54.972 14,728 -189 0.09% 809,630
2009-01-20 2009-01-16 59.201 14,917 +283 0.09% 883,098
2009-01-16 2009-01-14 61.315 14,634 -47 0.09% 897,285
2009-01-15 2009-01-13 60.258 14,681 +1,277 0.09% 884,647
2009-01-14 2009-01-12 63.429 13,404 +189 0.08% 850,208
2009-01-09 2009-01-07 68.715 13,215 -378 0.08% 908,071
2009-01-08 2009-01-06 71.887 13,593 -378 0.09% 977,155
2009-01-07 2009-01-05 72.944 13,971 +1,229 0.09% 1,019,098
2009-01-06 2009-01-02 69.772 12,742 +284 0.08% 889,039
2009-01-05 2008-12-31 63.429 12,458 -757 0.08% 790,203
2009-01-02 2008-12-29 65.544 13,215 +1,230 0.08% 866,160
2008-12-30 2008-12-24 62.372 11,985 +95 0.08% 747,531
2008-12-29 2008-12-22 61.315 11,890 -568 0.08% 729,036
2008-12-23 2008-12-19 60.258 12,458 +142 0.08% 750,693
2008-12-22 2008-12-18 57.086 12,316 -1,324 0.08% 703,077
2008-12-19 2008-12-17 52.858 13,640 +1,513 0.09% 720,981
2008-12-18 2008-12-16 52.858 12,127 -426 0.08% 641,007
2008-12-16 2008-12-12 52.329 12,553 -756 0.08% 656,889
2008-12-15 2008-12-11 57.086 13,309 +3,310 0.09% 759,764
2008-12-10 2008-12-08 51.801 9,999 -756 0.06% 517,955
2008-12-09 2008-12-05 51.272 10,755 +615 0.07% 551,431
2008-12-08 2008-12-04 50.215 10,140 -1,892 0.07% 509,179
2008-12-05 2008-12-03 47.572 12,032 +189 0.08% 572,387
2008-12-04 2008-12-02 44.929 11,843 -473 0.08% 532,096
2008-12-03 2008-12-01 49.686 12,316 +1,845 0.08% 611,937
2008-11-28 2008-11-26 39.115 10,471 +331 0.07% 409,571
2008-11-26 2008-11-24 39.115 10,140 +567 0.07% 396,624
2008-11-25 2008-11-21 41.229 9,573 -473 0.06% 394,686
2008-11-24 2008-11-20 40.701 10,046 +284 0.07% 408,878
2008-11-20 2008-11-18 48.101 9,762 -142 0.06% 469,558
2008-11-19 2008-11-17 53.915 9,904 +284 0.07% 533,974
2008-11-18 2008-11-14 45.458 9,620 -379 0.06% 437,303
2008-11-17 2008-11-13 43.872 9,999 -472 0.07% 438,676
2008-11-14 2008-11-12 45.458 10,471 -473 0.07% 475,988
2008-11-13 2008-11-11 44.401 10,944 +804 0.07% 485,920
2008-11-12 2008-11-10 48.101 10,140 +1,229 0.07% 487,740
2008-11-07 2008-11-05 42.815 8,911 +95 0.06% 381,523
2008-10-20 2008-10-16 44.401 8,816 -946 0.06% 391,435
2008-09-24 2008-09-22 76.115 9,762 -237 0.06% 743,037
2008-09-18 2008-09-16 81.401 9,999 -94 0.07% 813,929
2008-09-08 2008-09-04 95.144 10,093 +378 0.07% 960,289
2008-08-26 2008-08-21 85.630 9,715 -284 0.06% 831,892
2008-08-25 2008-08-20 86.687 9,999 +284 0.07% 866,782
2008-08-13 2008-08-11 95.144 9,715 -94 0.06% 924,325
2008-07-31 2008-07-29 98.316 9,809 +94 0.07% 964,377
2008-07-28 2008-07-24 106.773 9,715 -94 0.06% 1,037,298
2008-07-22 2008-07-18 101.487 9,809 -95 0.07% 995,486
2008-07-11 2008-07-09 101.487 9,904 -946 0.07% 1,005,128
2008-07-07 2008-07-03 95.144 10,850 +1,041 0.07% 1,032,313
2008-06-30 2008-06-26 108.887 9,809 +189 0.07% 1,068,074
2008-06-18 2008-06-16 122.630 9,620 -237 0.06% 1,179,702
2008-06-16 2008-06-12 120.516 9,857 -4,256 0.07% 1,187,925
2008-06-12 2008-06-10 124.744 14,113 +4,729 0.09% 1,760,519
2008-06-05 2008-06-03 136.373 9,384 -283 0.06% 1,279,726
2008-06-02 2008-05-29 138.488 9,667 +473 0.06% 1,338,759
2008-05-30 2008-05-28 141.659 9,194 +283 0.06% 1,302,413
2008-05-29 2008-05-27 142.716 8,911 +284 0.06% 1,271,744
2008-05-26 2008-05-22 146.945 8,627 +946 0.06% 1,267,692
2008-05-22 2008-05-20 151.173 7,681 +95 0.05% 1,161,163
2008-05-21 2008-05-19 158.573 7,586 +47 0.05% 1,202,938
2008-05-20 2008-05-16 158.573 7,539 -851 0.05% 1,195,486
2008-05-15 2008-05-13 148.002 8,390 +47 0.06% 1,241,736
2008-05-13 2008-05-08 148.002 8,343 +142 0.06% 1,234,780
2008-05-09 2008-05-07 145.888 8,201 +757 0.06% 1,196,424
2008-05-08 2008-05-06 153.288 7,444 +520 0.05% 1,141,074
2008-05-07 2008-05-05 162.802 6,924 -568 0.05% 1,127,242
2008-04-28 2008-04-24 130.030 7,492 +189 0.05% 974,187
2008-04-09 2008-04-07 123.687 7,303 -94 0.05% 903,288
2008-04-02 2008-03-31 114.173 7,397 -284 0.05% 844,537
2008-04-01 2008-03-28 112.059 7,681 +284 0.05% 860,722
2008-03-31 2008-03-27 108.887 7,397 -2,649 0.05% 805,438
2008-03-28 2008-03-26 103.601 10,046 -4,257 0.07% 1,040,779
2008-03-27 2008-03-25 102.544 14,303 -3,074 0.10% 1,466,690
2008-03-25 2008-03-19 103.601 17,377 -4,919 0.12% 1,800,281
2008-03-20 2008-03-18 104.659 22,296 -5,391 0.15% 2,333,466
2008-03-10 2008-03-06 116.287 27,687 +94 0.19% 3,219,644
2008-02-12 2008-02-06 103.601 27,593 -94 0.19% 2,858,672
2008-02-11 2008-02-04 106.773 27,687 +47 0.19% 2,956,219
2008-01-29 2008-01-25 111.001 27,640 +851 0.19% 3,068,080
2008-01-24 2008-01-22 116.287 26,789 -189 0.18% 3,115,218
2008-01-10 2008-01-08 138.488 26,978 -189 0.18% 3,736,116
2008-01-08 2008-01-04 135.316 27,167 +94 0.18% 3,676,131
2008-01-07 2008-01-03 137.430 27,073 +190 0.18% 3,720,652
2008-01-02 2007-12-27 141.659 26,883 +189 0.18% 3,808,218
2007-12-19 2007-12-17 139.545 26,694 +189 0.18% 3,725,005
2007-12-04 2007-11-30 158.573 26,505 -284 0.18% 4,202,990
2007-11-23 2007-11-21 153.288 26,789 -94 0.18% 4,106,424
2007-11-15 2007-11-13 162.802 26,883 -1,481 0.18% 4,376,609
2007-11-14 2007-11-12 168.088 28,364 +1,481 0.19% 4,767,645
2007-11-08 2007-11-06 173.374 26,883 +662 0.18% 4,660,805
2007-11-06 2007-11-02 176.545 26,221 +94 0.18% 4,629,190
2007-11-01 2007-10-30 187.117 26,127 +1,703 0.18% 4,888,798
2007-10-31 2007-10-29 178.659 24,424 -1,608 0.16% 4,363,579
2007-10-26 2007-10-24 150.116 26,032 +189 0.18% 3,907,826
2007-10-25 2007-10-23 151.173 25,843 -95 0.17% 3,906,774
2007-10-24 2007-10-22 145.888 25,938 +473 0.17% 3,784,033
2007-10-18 2007-10-16 151.173 25,465 -189 0.17% 3,849,630
2007-10-15 2007-10-11 168.088 25,654 -189 0.17% 4,312,127
2007-10-12 2007-10-10 165.974 25,843 -1,135 0.17% 4,289,255
2007-10-10 2007-10-08 153.288 26,978 -568 0.18% 4,135,396
2007-10-09 2007-10-05 144.830 27,546 +190 0.19% 3,989,500
2007-10-04 2007-10-02 141.659 27,356 -1,372 0.18% 3,875,223
2007-10-03 2007-09-28 132.145 28,728 +47 0.19% 3,796,249
2007-09-28 2007-09-25 138.488 28,681 -946 0.19% 3,971,960
2007-09-27 2007-09-24 137.430 29,627 +804 0.20% 4,071,649
2007-09-25 2007-09-21 141.659 28,823 -94 0.19% 4,083,037
2007-09-24 2007-09-20 143.773 28,917 +2,459 0.20% 4,157,492
2007-09-21 2007-09-19 148.002 26,458 +568 0.18% 3,915,835
2007-09-04 2007-08-31 156.459 25,890 +567 0.17% 4,050,728
2007-08-31 2007-08-29 149.059 25,323 -378 0.17% 3,774,623
2007-08-29 2007-08-27 150.116 25,701 +284 0.17% 3,858,137
2007-08-27 2007-08-23 135.316 25,417 -804 0.17% 3,439,328
2007-08-24 2007-08-22 128.973 26,221 +851 0.18% 3,381,804
2007-08-23 2007-08-21 126.859 25,370 +1,088 0.17% 3,218,407
2007-08-21 2007-08-17 126.859 24,282 -1,277 0.16% 3,080,385
2007-08-20 2007-08-16 121.573 25,559 +1,277 0.17% 3,107,284
2007-08-14 2007-08-10 151.173 24,282 +567 0.16% 3,670,792
2007-08-13 2007-08-09 157.516 23,715 -851 0.16% 3,735,500
2007-08-10 2007-08-08 149.059 24,566 +520 0.17% 3,661,785
2007-08-09 2007-08-07 158.573 24,046 +1,845 0.16% 3,813,058
2007-08-03 2007-08-01 196.631 22,201 -189 0.15% 4,365,408
2007-08-01 2007-07-30 194.517 22,390 +946 0.15% 4,355,231
2007-07-31 2007-07-27 196.631 21,444 +47 0.14% 4,216,558
2007-07-30 2007-07-26 200.860 21,397 -284 0.16% 4,297,796
2007-07-26 2007-07-24 190.288 21,681 +662 0.16% 4,125,638
2007-07-25 2007-07-23 192.402 21,019 -283 0.16% 4,044,108
2007-07-24 2007-07-20 189.231 21,302 +189 0.16% 4,030,999
2007-07-23 2007-07-19 190.288 21,113 -284 0.16% 4,017,554
2007-07-20 2007-07-18 186.060 21,397 -142 0.16% 3,981,116
2007-07-19 2007-07-17 188.174 21,539 +331 0.16% 4,053,077
2007-07-18 2007-07-16 181.831 21,208 -142 0.16% 3,856,270
2007-07-17 2007-07-13 185.002 21,350 +237 0.16% 3,949,801
2007-07-16 2007-07-12 178.659 21,113 +236 0.16% 3,772,037
2007-07-11 2007-07-09 190.288 20,877 +284 0.15% 3,972,646
2007-07-10 2007-07-06 193.460 20,593 +757 0.15% 3,983,915
2007-07-09 2007-07-05 189.231 19,836 -946 0.15% 3,753,587
2007-07-05 2007-07-03 180.774 20,782 +946 0.15% 3,756,841
2007-07-04 2007-06-29 177.602 19,836 +567 0.15% 3,522,919
2007-06-29 2007-06-27 201.917 19,269 -47 0.14% 3,890,737
2007-06-27 2007-06-25 207.203 19,316 -189 0.14% 4,002,327
2007-06-26 2007-06-22 202.974 19,505 0.14% 3,959,009

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