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: EAST ASIA SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.068 2,601,850 +0 0.15% 176,926
2025-10-13 2025-10-09 0.072 2,601,850 +0 0.15% 187,333
2025-10-10 2025-10-08 0.072 2,601,850 -936,000 0.15% 187,333
2025-10-09 2025-10-06 0.067 3,537,850 -1,224,000 0.21% 237,036
2025-10-08 2025-10-03 0.064 4,761,850 +2,580,000 0.28% 304,758
2025-09-18 2025-09-16 0.085 2,181,850 -550 0.16% 185,457
2025-09-16 2025-09-12 0.093 2,182,400 +1,366,160 0.16% 202,963
2025-09-05 2025-09-03 0.101 816,240 -72,000 0.18% 82,440
2025-09-03 2025-09-01 0.095 888,240 -13,750 0.20% 84,383
2025-09-02 2025-08-29 0.098 901,990 -240,000 0.20% 88,395
2025-09-01 2025-08-28 0.097 1,141,990 -60,000 0.26% 110,773
2025-08-22 2025-08-20 0.113 1,201,990 -365,000 0.27% 135,825
2025-08-18 2025-08-14 0.119 1,566,990 -372,000 0.35% 186,472
2025-08-15 2025-08-13 0.136 1,938,990 +24,000 0.43% 264,036
2025-08-14 2025-08-12 0.134 1,914,990 +382,120 0.43% 255,983
2025-07-21 2025-07-17 0.130 1,532,870 +38,422 0.43% 199,159
2025-05-16 2025-05-14 0.126 1,494,448 +48,027 0.42% 188,566
2025-04-30 2025-04-28 0.116 1,446,421 -1,601 0.40% 168,050
2025-03-12 2025-03-10 0.160 1,448,022 +192,110 0.40% 231,551
2025-03-10 2025-03-06 0.165 1,255,912 +72,842 0.35% 207,107
2025-02-07 2025-02-05 0.210 1,183,070 +86,450 0.33% 248,302
2025-01-27 2025-01-23 0.214 1,096,620 +144,082 0.31% 234,268
2025-01-24 2025-01-22 0.262 952,538 +336,193 0.27% 249,898
2025-01-23 2025-01-21 0.675 616,345 -28,817 0.17% 415,794
2025-01-22 2025-01-20 0.600 645,162 +48,028 0.18% 386,875
2025-01-21 2025-01-17 0.450 597,134 -21,212 0.17% 268,556
2024-10-15 2024-10-10 0.235 618,346 -2,402 0.32% 145,228
2024-10-10 2024-10-08 0.255 620,748 -86,449 0.33% 158,200
2024-10-09 2024-10-07 0.257 707,197 -80,046 0.37% 181,999
2024-10-03 2024-09-30 0.160 787,243 -441,415 0.41% 126,031
2024-10-02 2024-09-27 0.160 1,228,658 -1,874 0.41% 196,698
2024-09-20 2024-09-17 0.160 1,230,532 +9,994 0.41% 196,998
2024-08-29 2024-08-27 0.160 1,220,538 +124,929 0.41% 195,398
2024-08-09 2024-08-07 0.192 1,095,609 +62,464 0.37% 210,478
2024-07-31 2024-07-29 0.240 1,033,145 +31,232 0.35% 248,097
2024-07-22 2024-07-18 0.288 1,001,913 -24,986 0.34% 288,716
2024-07-16 2024-07-12 0.272 1,026,899 +12,493 0.35% 279,477
2024-07-15 2024-07-11 0.272 1,014,406 +12,493 0.34% 276,077
2024-07-11 2024-07-09 0.288 1,001,913 -12,493 0.34% 288,716
2024-07-10 2024-07-08 0.288 1,014,406 +31,232 0.34% 292,316
2024-07-09 2024-07-05 0.496 983,174 +12,868 0.33% 487,934
2024-07-08 2024-07-04 0.432 970,306 +12,493 0.33% 419,413
2024-06-03 2024-05-30 0.704 957,813 -6,247 0.32% 674,687
2024-05-31 2024-05-29 0.736 964,060 +6,247 0.32% 709,955
2024-05-22 2024-05-20 0.977 957,813 +18,364 0.32% 935,362
2023-10-03 2023-09-28 0.800 939,449 +6,247 0.43% 751,990
2023-09-04 2023-08-30 1.009 933,202 -1,375 0.43% 941,207
2023-08-10 2023-08-08 1.185 934,577 -6,246 0.43% 1,107,174
2023-05-17 2023-05-15 1.697 940,823 -35,605 0.43% 1,596,551
2023-05-16 2023-05-12 1.761 976,428 +4,373 0.45% 1,719,499
2023-05-15 2023-05-11 1.825 972,055 +31,232 0.44% 1,774,045
2023-04-13 2023-04-11 1.665 940,823 +6,246 0.43% 1,566,427
2022-08-23 2022-08-19 1.905 934,577 -4,122 0.43% 1,780,455
2022-06-08 2022-06-06 1.969 938,699 +6,246 0.43% 1,848,419
2021-12-15 2021-12-13 3.058 932,453 -687 0.42% 2,851,210
2021-11-24 2021-11-22 3.058 933,140 +3,123 0.43% 2,853,311
2021-10-12 2021-10-08 2.449 930,017 -1,499 0.42% 2,277,987
2021-09-20 2021-09-16 2.561 931,516 +6,247 0.42% 2,386,048
2021-08-13 2021-08-11 2.978 925,269 +249 0.42% 2,755,179
2021-07-29 2021-07-27 3.586 925,020 -6,246 0.42% 3,317,173
2021-07-15 2021-07-13 4.082 931,266 -14,367 0.42% 3,801,744
2021-07-06 2021-07-02 3.986 945,633 +8,745 0.43% 3,769,562
2021-07-05 2021-06-30 4.242 936,888 -6,246 0.43% 3,974,683
2021-06-30 2021-06-28 4.002 943,134 +6,246 0.43% 3,774,699
2021-06-28 2021-06-24 3.922 936,888 +3,123 0.44% 3,674,707
2021-06-21 2021-06-17 4.322 933,765 -999 0.44% 4,036,178
2021-06-18 2021-06-16 4.162 934,764 -31,232 0.44% 3,890,848
2021-06-16 2021-06-11 4.082 965,996 +13,617 0.45% 3,943,524
2021-06-15 2021-06-10 4.162 952,379 -12,493 0.45% 3,964,168
2021-06-11 2021-06-09 4.322 964,872 -33,018 0.45% 4,170,637
2021-06-10 2021-06-08 4.162 997,890 +31,232 0.47% 4,153,603
2021-06-07 2021-06-03 4.162 966,658 +3,123 0.45% 4,023,603
2021-06-01 2021-05-28 4.242 963,535 -47,473 0.45% 4,087,731
2021-05-28 2021-05-26 4.082 1,011,008 +24,986 0.47% 4,127,278
2021-05-27 2021-05-25 4.002 986,022 -1,249 0.46% 3,946,350
2021-05-26 2021-05-24 4.002 987,271 -8,745 0.46% 3,951,348
2021-05-25 2021-05-21 4.082 996,016 -12,493 0.47% 4,066,075
2021-05-24 2021-05-20 4.162 1,008,509 -7,621 0.47% 4,197,803
2021-05-21 2021-05-18 3.938 1,016,130 -31,232 0.48% 4,001,781
2021-05-20 2021-05-17 3.970 1,047,362 +26,110 0.49% 4,158,315
2021-05-18 2021-05-14 4.082 1,021,252 +56,218 0.48% 4,169,097
2021-05-17 2021-05-13 3.650 965,034 -8,120 0.45% 3,522,463
2021-05-14 2021-05-12 3.938 973,154 -1,250 0.46% 3,832,530
2021-05-13 2021-05-11 4.082 974,404 +6,871 0.46% 3,977,848
2021-05-12 2021-05-10 3.890 967,533 +3,873 0.45% 3,763,925
2021-05-10 2021-05-06 4.483 963,660 +14,367 0.45% 4,319,672
2021-05-07 2021-05-05 4.643 949,293 -17,990 0.45% 4,407,245
2021-04-16 2021-04-14 3.122 967,283 +12,493 0.45% 3,019,653
2021-03-23 2021-03-19 2.978 954,790 +18,739 0.45% 2,843,084
2021-03-19 2021-03-17 3.058 936,051 +6,247 0.44% 2,862,212
2021-03-12 2021-03-10 3.058 929,804 +3,123 0.44% 2,843,110
2021-03-11 2021-03-09 3.074 926,681 -3,123 0.43% 2,848,396
2021-03-10 2021-03-08 3.074 929,804 +3,123 0.44% 2,857,996
2021-03-05 2021-03-03 3.170 926,681 -3,123 0.43% 2,937,409
2021-03-01 2021-02-25 3.202 929,804 +13,742 0.44% 2,977,079
2021-02-24 2021-02-22 3.010 916,062 +12,493 0.43% 2,757,094
2021-02-23 2021-02-19 3.346 903,569 +3,123 0.42% 3,023,267
2021-02-22 2021-02-18 3.170 900,446 -2,499 0.42% 2,854,249
2021-02-19 2021-02-17 3.170 902,945 +1,250 0.42% 2,862,170
2021-02-18 2021-02-16 3.330 901,695 +11,868 0.42% 3,002,562
2021-02-17 2021-02-11 2.513 889,827 +2,373 0.42% 2,236,527
2021-01-26 2021-01-22 2.273 887,454 -1,249 0.42% 2,017,452
2021-01-25 2021-01-21 2.193 888,703 -1,374 0.42% 1,949,154
2021-01-18 2021-01-14 2.257 890,077 -6,247 0.42% 2,009,165
2021-01-07 2021-01-05 2.449 896,324 -2,198 0.42% 2,195,459
2020-12-11 2020-12-09 1.969 898,522 +6,246 0.42% 1,769,305
2020-10-05 2020-09-29 2.642 892,276 +6,247 0.42% 2,356,959
2020-09-11 2020-09-09 3.042 886,029 -28,984 0.42% 2,695,073
2020-08-21 2020-08-19 2.353 915,013 -12,368 0.43% 2,153,345
2020-08-11 2020-08-07 2.001 927,381 -46,173 0.44% 1,855,826
2020-07-31 2020-07-29 2.129 973,554 -6,247 0.46% 2,072,911
2020-07-24 2020-07-22 2.177 979,801 +5,622 0.46% 2,133,269
2020-07-20 2020-07-16 2.225 974,179 +10,744 0.46% 2,167,816
2020-07-15 2020-07-13 2.609 963,435 +12,493 0.45% 2,514,079
2020-07-07 2020-07-03 1.793 950,942 -31,232 0.45% 1,705,065
2020-05-18 2020-05-14 1.665 982,174 -1,250 0.46% 1,635,275
2020-05-15 2020-05-13 1.665 983,424 -9,244 0.46% 1,637,356
2020-05-07 2020-05-05 1.825 992,668 -15,204 0.47% 1,811,665
2020-05-06 2020-05-04 1.825 1,007,872 -9,370 0.47% 1,839,413
2020-04-29 2020-04-27 1.841 1,017,242 -3,748 0.48% 1,872,799
2020-04-27 2020-04-23 1.825 1,020,990 -11,993 0.48% 1,863,354
2020-04-03 2020-04-01 1.793 1,032,983 +9,370 0.48% 1,852,167
2020-03-24 2020-03-20 1.825 1,023,613 -5,122 0.48% 1,868,141
2020-03-23 2020-03-19 1.793 1,028,735 -625 0.48% 1,844,550
2020-03-19 2020-03-17 1.809 1,029,360 -2,498 0.48% 1,862,150
2020-03-11 2020-03-09 1.825 1,031,858 -6,247 0.48% 1,883,188
2020-03-09 2020-03-05 1.857 1,038,105 -4,122 0.49% 1,927,828
2020-03-06 2020-03-04 1.857 1,042,227 -9,370 0.49% 1,935,482
2020-03-03 2020-02-28 1.873 1,051,597 +10,369 0.49% 1,969,718
2020-03-02 2020-02-27 1.873 1,041,228 -7,870 0.49% 1,950,296
2020-02-27 2020-02-25 1.889 1,049,098 -1,874 0.49% 1,981,833
2020-02-25 2020-02-21 1.969 1,050,972 -6,247 0.49% 2,069,499
2020-02-21 2020-02-19 1.953 1,057,219 -2,748 0.50% 2,064,875
2020-02-19 2020-02-17 2.257 1,059,967 +20,363 0.50% 2,392,657
2020-02-03 2020-01-30 1.985 1,039,604 +15,616 0.49% 2,063,757
2020-01-30 2020-01-24 1.601 1,023,988 -1,374 0.48% 1,639,320
2019-12-18 2019-12-16 1.473 1,025,362 +1,874 0.48% 1,510,198
2019-12-17 2019-12-13 1.393 1,023,488 +1,249 0.48% 1,425,512
2019-12-16 2019-12-12 1.329 1,022,239 -1,624 0.48% 1,358,312
2019-12-11 2019-12-09 1.409 1,023,863 -2,498 0.48% 1,442,426
2019-10-02 2019-09-27 1.601 1,026,361 -18,740 0.48% 1,643,119
2019-09-27 2019-09-25 1.617 1,045,101 -6,246 0.49% 1,689,852
2019-09-20 2019-09-18 1.649 1,051,347 -157,910 0.49% 1,733,613
2019-09-19 2019-09-17 1.633 1,209,257 -71,833 0.57% 1,974,639
2019-09-18 2019-09-16 1.729 1,281,090 -3,373 0.60% 2,214,993
2019-09-16 2019-09-12 1.777 1,284,463 +4,997 0.60% 2,282,514
2019-09-13 2019-09-11 1.825 1,279,466 +5,122 0.60% 2,335,084
2019-08-13 2019-08-09 1.953 1,274,344 +1,874 0.60% 2,488,946
2019-08-07 2019-08-05 1.905 1,272,470 +5,372 0.60% 2,424,172
2019-08-06 2019-08-02 2.145 1,267,098 +624 0.59% 2,718,216
2019-08-01 2019-07-30 2.481 1,266,474 +1,874 0.59% 3,142,656
2019-07-31 2019-07-29 2.545 1,264,600 +7,621 0.59% 3,218,987
2019-07-25 2019-07-23 2.642 1,256,979 +35,604 0.59% 3,320,327
2019-07-18 2019-07-16 2.786 1,221,375 -11,243 0.57% 3,402,258
2019-07-15 2019-07-11 2.914 1,232,618 -625 0.58% 3,591,442
2019-07-08 2019-07-04 2.930 1,233,243 +9,745 0.58% 3,613,006
2019-07-04 2019-07-02 2.898 1,223,498 +4,497 0.57% 3,545,282
2019-06-12 2019-06-10 2.946 1,219,001 -62 0.57% 3,590,797
2019-06-06 2019-06-04 2.946 1,219,063 -23,362 0.57% 3,590,979
2019-05-28 2019-05-24 2.994 1,242,425 -1,649 0.58% 3,719,467
2019-05-07 2019-05-03 3.154 1,244,074 +1,124 0.58% 3,923,570
2019-04-09 2019-04-04 3.362 1,242,950 -6,246 0.58% 4,178,707
2019-03-04 2019-02-28 3.298 1,249,196 -1,999 0.59% 4,119,711
2019-02-26 2019-02-22 3.346 1,251,195 +6,246 0.59% 4,186,395
2019-01-28 2019-01-24 3.282 1,244,949 -6,246 0.58% 4,085,774
2019-01-25 2019-01-23 3.362 1,251,195 +4,997 0.59% 4,206,426
2019-01-23 2019-01-21 3.362 1,246,198 +18,739 0.58% 4,189,626
2019-01-22 2019-01-18 3.362 1,227,459 +25,985 0.58% 4,126,627
2019-01-21 2019-01-17 3.298 1,201,474 +32,107 0.56% 3,962,329
2019-01-17 2019-01-15 3.314 1,169,367 +9,869 0.55% 3,875,164
2019-01-16 2019-01-14 3.282 1,159,498 +15,117 0.54% 3,805,334
2019-01-04 2019-01-02 3.234 1,144,381 +6,246 0.54% 3,700,760
2018-12-27 2018-12-20 3.442 1,138,135 +3,123 0.53% 3,917,429
2018-12-12 2018-12-10 3.458 1,135,012 +6,247 0.53% 3,924,851
2018-11-22 2018-11-20 3.522 1,128,765 -6,247 0.53% 3,975,531
2018-11-21 2018-11-19 3.554 1,135,012 +78,081 0.53% 4,033,874
2018-10-31 2018-10-29 3.522 1,056,931 -8,496 0.50% 3,722,530
2018-10-30 2018-10-26 3.266 1,065,427 +6,247 0.50% 3,479,548
2018-10-26 2018-10-24 3.218 1,059,180 -18,739 0.50% 3,408,276
2018-10-24 2018-10-22 3.346 1,077,919 +18,739 0.51% 3,606,628
2018-10-23 2018-10-19 3.378 1,059,180 -875 0.50% 3,577,842
2018-10-22 2018-10-18 3.362 1,060,055 +9,370 0.50% 3,563,827
2018-10-08 2018-10-04 3.666 1,050,685 -15,741 0.49% 3,851,917
2018-10-05 2018-10-03 3.666 1,066,426 -19,989 0.50% 3,909,625
2018-09-17 2018-09-13 3.810 1,086,415 -45,099 0.51% 4,139,440
2018-09-04 2018-08-31 4.162 1,131,514 +6,247 0.53% 4,709,797
2018-08-24 2018-08-22 4.403 1,125,267 +14,117 0.53% 4,954,014
2018-08-20 2018-08-16 4.483 1,111,150 +9,831 0.52% 4,980,806
2018-08-17 2018-08-15 4.403 1,101,319 -2,885 0.52% 4,848,582
2018-08-15 2018-08-13 4.563 1,104,204 +18,864 0.52% 5,038,057
2018-08-14 2018-08-10 4.563 1,085,340 +37,978 0.51% 4,951,988
2018-07-26 2018-07-24 5.123 1,047,362 +18,739 0.49% 5,365,568
2018-07-11 2018-07-09 5.763 1,028,623 -1,249 0.48% 5,928,266
2018-07-03 2018-06-28 5.603 1,029,872 -12,243 0.48% 5,770,590
2018-06-19 2018-06-14 6.003 1,042,115 -6,246 0.49% 6,256,275
2018-06-08 2018-06-06 6.083 1,048,361 +12,492 0.49% 6,377,690
2018-06-05 2018-06-01 6.164 1,035,869 +6,247 0.49% 6,384,612
2018-05-25 2018-05-23 6.244 1,029,622 -8,120 0.48% 6,428,525
2018-05-23 2018-05-18 6.164 1,037,742 -9,245 0.49% 6,396,156
2018-05-18 2018-05-16 5.843 1,046,987 -1,374 0.49% 6,117,910
2018-05-16 2018-05-14 5.763 1,048,361 +1,874 0.49% 6,042,022
2018-05-14 2018-05-10 5.763 1,046,487 -8,121 0.49% 6,031,221
2018-05-11 2018-05-09 6.003 1,054,608 +61,777 0.49% 6,331,276
2018-05-09 2018-05-07 6.083 992,831 -8,120 0.47% 6,039,874
2018-05-08 2018-05-04 5.843 1,000,951 -82,453 0.47% 5,848,906
2018-05-07 2018-05-03 5.283 1,083,404 +24,986 0.51% 5,723,653
2018-05-04 2018-05-02 5.363 1,058,418 +36,229 0.50% 5,676,373
2018-05-03 2018-04-30 5.363 1,022,189 -4,497 0.48% 5,482,075
2018-05-02 2018-04-27 4.883 1,026,686 -22,987 0.48% 5,013,101
2018-04-27 2018-04-25 4.563 1,049,673 +31,232 0.49% 4,789,253
2018-04-24 2018-04-20 4.643 1,018,441 -6,246 0.48% 4,728,276
2018-04-23 2018-04-19 4.723 1,024,687 +6,246 0.48% 4,839,296
2018-04-20 2018-04-18 4.403 1,018,441 -3,123 0.48% 4,483,710
2018-04-17 2018-04-13 4.162 1,021,564 -4,997 0.48% 4,252,143
2018-04-16 2018-04-12 3.666 1,026,561 -3,124 0.48% 3,763,476
2018-04-10 2018-04-06 3.682 1,029,685 +1,500 0.48% 3,791,414
2018-04-09 2018-04-04 3.586 1,028,185 +31,232 0.48% 3,687,128
2018-04-06 2018-04-03 3.522 996,953 -4,748 0.47% 3,511,287
2018-04-04 2018-03-29 3.634 1,001,701 -1,499 0.47% 3,640,264
2018-03-29 2018-03-27 3.794 1,003,200 +29,233 0.47% 3,806,316
2018-03-28 2018-03-26 3.746 973,967 +31,732 0.46% 3,648,623
2018-03-27 2018-03-23 3.842 942,235 -499 0.44% 3,620,257
2018-03-26 2018-03-22 3.810 942,734 -10,619 0.44% 3,591,990
2018-03-23 2018-03-21 3.778 953,353 +6,109 0.45% 3,601,925
2018-03-22 2018-03-20 3.842 947,244 -24,986 0.44% 3,639,503
2018-03-14 2018-03-12 3.922 972,230 -275 0.46% 3,813,327
2018-02-28 2018-02-26 4.002 972,505 -1,249 0.46% 3,892,251
2018-02-23 2018-02-21 4.002 973,754 -1,249 0.46% 3,897,249
2018-02-12 2018-02-08 3.874 975,003 +1,249 0.46% 3,777,376
2018-02-09 2018-02-07 3.922 973,754 +7,496 0.46% 3,819,304
2018-02-08 2018-02-06 3.970 966,258 -625 0.45% 3,836,310
2018-01-31 2018-01-29 4.162 966,883 -9,495 0.45% 4,024,540
2018-01-30 2018-01-26 4.162 976,378 +2,624 0.46% 4,064,061
2018-01-25 2018-01-23 4.082 973,754 +9,994 0.46% 3,975,194
2018-01-24 2018-01-22 4.242 963,760 +3,998 0.45% 4,088,685
2018-01-16 2018-01-12 4.483 959,762 +31,232 0.45% 4,302,199
2018-01-15 2018-01-11 4.403 928,530 -2,474 0.44% 4,087,875
2018-01-12 2018-01-10 4.403 931,004 +12,243 0.44% 4,098,766
2018-01-11 2018-01-09 4.483 918,761 +2,249 0.43% 4,118,409
2018-01-10 2018-01-08 4.563 916,512 -5,622 0.43% 4,181,691
2018-01-09 2018-01-05 4.403 922,134 +6,247 0.43% 4,059,716
2017-12-29 2017-12-27 4.403 915,887 +4,934 0.43% 4,032,214
2017-12-27 2017-12-21 4.403 910,953 +28,109 0.43% 4,010,491
2017-12-22 2017-12-20 4.322 882,844 +93,696 0.41% 3,816,073
2017-12-21 2017-12-19 4.483 789,148 +31,233 0.37% 3,537,410
2017-12-19 2017-12-15 4.322 757,915 -688 0.36% 3,276,070
2017-12-14 2017-12-12 4.403 758,603 -3,123 0.36% 3,339,767
2017-12-11 2017-12-07 4.322 761,726 +625 0.36% 3,292,543
2017-12-04 2017-11-30 4.483 761,101 +1,874 0.36% 3,411,688
2017-11-17 2017-11-15 4.643 759,227 +6,246 0.36% 3,524,833
2017-11-01 2017-10-30 4.883 752,981 +4,373 0.35% 3,676,654
2017-10-26 2017-10-24 4.963 748,608 -19,989 0.35% 3,715,225
2017-10-18 2017-10-16 5.203 768,597 +6,871 0.36% 3,998,996
2017-10-16 2017-10-12 5.203 761,726 +68,711 0.36% 3,963,246
2017-10-09 2017-10-04 5.363 693,015 -7,621 0.33% 3,716,690
2017-09-29 2017-09-27 5.443 700,636 -3,748 0.33% 3,813,645
2017-09-27 2017-09-25 5.363 704,384 -6,871 0.33% 3,777,663
2017-09-13 2017-09-11 5.443 711,255 -2,873 0.33% 3,871,446
2017-09-12 2017-09-08 5.443 714,128 +9,744 0.34% 3,887,084
2017-08-25 2017-08-22 5.203 704,384 -1,374 0.33% 3,664,897
2017-08-22 2017-08-18 5.203 705,758 +6,247 0.33% 3,672,046
2017-08-15 2017-08-11 5.443 699,511 +5,871 0.33% 3,807,522
2017-08-14 2017-08-10 5.523 693,640 -3,123 0.33% 3,831,088
2017-08-08 2017-08-04 5.763 696,763 +625 0.33% 4,015,656
2017-08-03 2017-08-01 5.923 696,138 +6,246 0.33% 4,123,500
2017-07-28 2017-07-26 6.083 689,892 -5,872 0.32% 4,196,948
2017-07-21 2017-07-19 6.003 695,764 -499 0.33% 4,176,978
2017-07-18 2017-07-14 6.164 696,263 +3,498 0.33% 4,291,439
2017-07-12 2017-07-10 6.003 692,765 -5,622 0.32% 4,158,973
2017-07-11 2017-07-07 6.404 698,387 -1,874 0.33% 4,472,240
2017-06-29 2017-06-27 6.164 700,261 -6,246 0.33% 4,316,081
2017-06-23 2017-06-21 6.244 706,507 +6,246 0.33% 4,411,132
2017-06-08 2017-06-06 6.404 700,261 -1,874 0.33% 4,484,240
2017-06-07 2017-06-05 6.244 702,135 -500 0.33% 4,383,835
2017-04-21 2017-04-19 6.324 702,635 -12,492 0.33% 4,443,199
2017-04-19 2017-04-13 6.404 715,127 -18,740 0.34% 4,579,437
2017-04-07 2017-04-05 6.324 733,867 -1,874 0.34% 4,640,699
2017-04-05 2017-03-31 6.404 735,741 -3,123 0.35% 4,711,442
2017-03-30 2017-03-28 6.244 738,864 -3,748 0.35% 4,613,155
2017-03-07 2017-03-03 6.404 742,612 -1,374 0.35% 4,755,442
2017-03-01 2017-02-27 6.724 743,986 -6,246 0.35% 5,002,453
2017-02-27 2017-02-23 6.244 750,232 -12,493 0.35% 4,684,132
2017-02-17 2017-02-15 6.083 762,725 -3,123 0.36% 4,640,027
2017-02-10 2017-02-08 6.083 765,848 -6,247 0.36% 4,659,026
2017-02-03 2017-02-01 5.923 772,095 -7,870 0.36% 4,573,423
2017-01-24 2017-01-20 5.763 779,965 -31,232 0.37% 4,495,174
2017-01-12 2017-01-10 5.443 811,197 -6,372 0.38% 4,415,442
2017-01-11 2017-01-09 5.603 817,569 -125 0.38% 4,581,012
2017-01-10 2017-01-06 5.523 817,694 +6,497 0.38% 4,516,259
2017-01-04 2016-12-30 5.603 811,197 -5,747 0.38% 4,545,308
2016-12-30 2016-12-28 5.443 816,944 +5,747 0.38% 4,446,724
2016-11-30 2016-11-28 5.523 811,197 +1,624 0.38% 4,480,375
2016-11-28 2016-11-24 5.443 809,573 -2,499 0.38% 4,406,602
2016-11-25 2016-11-23 5.523 812,072 +6,247 0.38% 4,485,208
2016-11-22 2016-11-18 5.683 805,825 -6,247 0.38% 4,579,710
2016-11-21 2016-11-17 5.603 812,072 +6,247 0.38% 4,550,211
2016-11-18 2016-11-16 5.603 805,825 -6,247 0.38% 4,515,208
2016-11-16 2016-11-14 5.523 812,072 +6,247 0.38% 4,485,208
2016-11-14 2016-11-10 5.683 805,825 -1,874 0.38% 4,579,710
2016-11-08 2016-11-04 5.603 807,699 -6,247 0.38% 4,525,708
2016-11-01 2016-10-28 5.363 813,946 -6,246 0.38% 4,365,252
2016-10-31 2016-10-27 5.443 820,192 +6,246 0.38% 4,464,403
2016-10-17 2016-10-13 5.763 813,946 +12,493 0.38% 4,691,017
2016-10-11 2016-10-06 5.763 801,453 -625 0.38% 4,619,016
2016-09-27 2016-09-23 5.603 802,078 -25,110 0.38% 4,494,212
2016-09-08 2016-09-06 5.907 827,188 -2,273 0.39% 4,886,337
2016-08-22 2016-08-18 6.067 829,461 -6,263 0.39% 5,032,190
2016-08-19 2016-08-17 6.147 835,724 -4,886 0.39% 5,136,899
2016-08-15 2016-08-11 5.508 840,610 +1,378 0.39% 4,630,108
2016-08-03 2016-07-29 5.508 839,232 +376 0.39% 4,622,518
2016-07-28 2016-07-26 5.588 838,856 -10,022 0.39% 4,687,410
2016-07-19 2016-07-15 5.508 848,878 -52,363 0.40% 4,675,648
2016-07-18 2016-07-14 5.428 901,241 -2,255 0.42% 4,892,122
2016-07-15 2016-07-13 5.428 903,496 -2,756 0.42% 4,904,363
2016-07-14 2016-07-12 5.428 906,252 +3,132 0.42% 4,919,323
2016-07-13 2016-07-11 5.428 903,120 +3,131 0.42% 4,902,322
2016-07-11 2016-07-07 5.348 899,989 +6,264 0.42% 4,813,483
2016-07-07 2016-07-05 5.348 893,725 -3,132 0.42% 4,779,981
2016-07-06 2016-07-04 5.508 896,857 +12,527 0.42% 4,939,918
2016-06-28 2016-06-24 5.588 884,330 -4,885 0.41% 4,941,512
2016-06-27 2016-06-23 5.748 889,215 -1,879 0.42% 5,110,775
2016-06-22 2016-06-20 5.827 891,094 -7,517 0.42% 5,192,707
2016-06-16 2016-06-14 5.907 898,611 +1,253 0.42% 5,308,244
2016-06-14 2016-06-10 5.987 897,358 -39,962 0.42% 5,372,476
2016-06-13 2016-06-08 5.428 937,320 +6,264 0.44% 5,087,967
2016-06-10 2016-06-07 5.508 931,056 +5,512 0.44% 5,128,287
2016-06-08 2016-06-06 5.428 925,544 +6,389 0.43% 5,024,044
2016-06-07 2016-06-03 5.508 919,155 +1,253 0.43% 5,062,736
2016-06-06 2016-06-02 5.588 917,902 +18,414 0.43% 5,129,108
2016-06-02 2016-05-31 5.029 899,488 +5,011 0.42% 4,523,592
2016-06-01 2016-05-30 5.109 894,477 -6,764 0.42% 4,569,794
2016-05-31 2016-05-27 4.949 901,241 +11,399 0.42% 4,460,464
2016-05-30 2016-05-26 4.949 889,842 +1,128 0.42% 4,404,048
2016-05-27 2016-05-25 5.013 888,714 -5,262 0.42% 4,455,220
2016-05-26 2016-05-24 4.934 893,976 +1,049 0.42% 4,410,462
2016-05-25 2016-05-23 5.013 892,927 -12,567 0.42% 4,476,340
2016-05-23 2016-05-19 5.093 905,494 -50,268 0.42% 4,611,393
2016-05-20 2016-05-18 5.093 955,762 +14,201 0.45% 4,867,392
2016-05-19 2016-05-17 5.093 941,561 +3,141 0.44% 4,795,070
2016-05-18 2016-05-16 5.093 938,420 -6,283 0.44% 4,779,074
2016-05-13 2016-05-11 5.252 944,703 +48,634 0.44% 4,961,418
2016-05-12 2016-05-10 5.331 896,069 +3,142 0.42% 4,777,303
2016-05-11 2016-05-09 5.252 892,927 -1,257 0.42% 4,689,499
2016-05-09 2016-05-05 5.331 894,184 -1,885 0.42% 4,767,254
2016-05-04 2016-04-29 5.093 896,069 +1,760 0.42% 4,563,394
2016-05-03 2016-04-28 5.411 894,309 +3,644 0.42% 4,839,083
2016-04-22 2016-04-20 5.729 890,665 +37,701 0.42% 5,102,857
2016-04-21 2016-04-19 5.809 852,964 +3,142 0.40% 4,954,731
2016-04-15 2016-04-13 5.809 849,822 -28,276 0.40% 4,936,480
2016-04-14 2016-04-12 5.570 878,098 +3,142 0.41% 4,891,112
2016-04-07 2016-04-05 5.491 874,956 -1,257 0.41% 4,803,987
2016-03-30 2016-03-24 6.048 876,213 +6,284 0.41% 5,298,950
2016-03-23 2016-03-21 6.445 869,929 +18,599 0.41% 5,607,062
2016-03-22 2016-03-18 7.082 851,330 -628 0.40% 6,029,128
2016-03-18 2016-03-16 7.002 851,958 +4,398 0.40% 5,965,782
2016-03-17 2016-03-15 7.162 847,560 +7,792 0.40% 6,069,872
2016-03-16 2016-03-14 7.400 839,768 +16,337 0.39% 6,214,538
2016-03-14 2016-03-10 6.923 823,431 +3,770 0.38% 5,700,501
2016-03-11 2016-03-09 7.082 819,661 -8,545 0.38% 5,804,848
2016-03-03 2016-03-01 5.968 828,206 -6,284 0.39% 4,942,722
2016-03-01 2016-02-26 6.127 834,490 -4,650 0.39% 5,113,031
2016-02-29 2016-02-25 5.968 839,140 -3,896 0.39% 5,007,976
2016-02-25 2016-02-23 6.286 843,036 -6,849 0.39% 5,299,559
2016-02-24 2016-02-22 6.048 849,885 +7,792 0.40% 5,139,730
2016-02-22 2016-02-18 5.809 842,093 -4,022 0.39% 4,891,583
2016-02-16 2016-02-12 5.729 846,115 -8,294 0.39% 4,847,619
2016-02-11 2016-02-04 5.650 854,409 -3,770 0.40% 4,827,149
2016-02-05 2016-02-03 5.491 858,179 +5,027 0.40% 4,711,872
2016-02-02 2016-01-29 5.729 853,152 +5,404 0.40% 4,887,935
2016-02-01 2016-01-28 5.809 847,748 +6,283 0.40% 4,924,432
2016-01-28 2016-01-26 5.650 841,465 -1,885 0.39% 4,754,019
2016-01-27 2016-01-25 5.809 843,350 +3,142 0.39% 4,898,885
2016-01-22 2016-01-20 5.888 840,208 -2,262 0.39% 4,947,492
2016-01-19 2016-01-15 5.491 842,470 -6,284 0.39% 4,625,621
2016-01-15 2016-01-13 5.888 848,754 +3,142 0.40% 4,997,814
2016-01-14 2016-01-12 5.809 845,612 -6,283 0.39% 4,912,025
2016-01-13 2016-01-11 6.286 851,895 +5,278 0.40% 5,355,250
2016-01-12 2016-01-08 6.843 846,617 +19,856 0.39% 5,793,646
2016-01-11 2016-01-07 6.843 826,761 -377 0.39% 5,657,766
2016-01-07 2016-01-05 7.321 827,138 +6,283 0.39% 6,055,254
2016-01-06 2016-01-04 7.321 820,855 -1,885 0.38% 6,009,258
2016-01-05 2015-12-31 7.639 822,740 -14,703 0.38% 6,284,929
2016-01-04 2015-12-29 6.923 837,443 +3,896 0.39% 5,797,504
2015-12-30 2015-12-28 6.843 833,547 -32,801 0.39% 5,704,205
2015-12-29 2015-12-24 7.002 866,348 +9,426 0.40% 6,066,547
2015-12-23 2015-12-21 7.480 856,922 +3,267 0.40% 6,409,670
2015-12-21 2015-12-17 7.480 853,655 +2,514 0.40% 6,385,234
2015-12-18 2015-12-16 7.480 851,141 -185,364 0.40% 6,366,429
2015-12-17 2015-12-15 7.400 1,036,505 -6,787 0.48% 7,670,451
2015-12-16 2015-12-14 7.639 1,043,292 -31,920 0.49% 7,969,731
2015-12-15 2015-12-11 6.764 1,075,212 +20,987 0.50% 7,272,431
2015-12-14 2015-12-10 7.639 1,054,225 +67,359 0.49% 8,053,248
2015-12-11 2015-12-09 6.923 986,866 +94,379 0.46% 6,831,939
2015-12-10 2015-12-08 6.605 892,487 -32,674 0.42% 5,894,494
2015-12-09 2015-12-07 5.252 925,161 -84,200 0.43% 4,858,786
2015-12-08 2015-12-04 4.854 1,009,361 +3,142 0.47% 4,899,400
2015-12-07 2015-12-03 4.854 1,006,219 +3,142 0.47% 4,884,149
2015-12-03 2015-12-01 4.934 1,003,077 +28,276 0.47% 4,948,716
2015-12-02 2015-11-30 5.013 974,801 +43,985 0.45% 4,886,783
2015-12-01 2015-11-27 5.252 930,816 +6,283 0.43% 4,888,485
2015-11-27 2015-11-25 5.331 924,533 -3,393 0.43% 4,929,056
2015-11-26 2015-11-24 5.729 927,926 +10,933 0.43% 5,316,336
2015-11-25 2015-11-23 5.888 916,993 +12,567 0.43% 5,399,634
2015-11-24 2015-11-20 5.650 904,426 -17,594 0.42% 5,109,730
2015-11-23 2015-11-19 5.729 922,020 -61,327 0.43% 5,282,499
2015-11-18 2015-11-16 4.536 983,347 +629 0.46% 4,460,137
2015-11-17 2015-11-13 4.536 982,718 -22,118 0.46% 4,457,284
2015-11-16 2015-11-12 4.536 1,004,836 -5,027 0.47% 4,557,604
2015-11-13 2015-11-11 4.456 1,009,863 -25,134 0.47% 4,500,047
2015-11-12 2015-11-10 4.536 1,034,997 -4,524 0.48% 4,694,404
2015-11-11 2015-11-09 4.536 1,039,521 +32,548 0.48% 4,714,924
2015-11-10 2015-11-06 4.695 1,006,973 +15,081 0.47% 4,727,553
2015-11-06 2015-11-04 4.774 991,892 +1,382 0.46% 4,735,678
2015-11-04 2015-11-02 4.854 990,510 +8,169 0.46% 4,807,898
2015-10-29 2015-10-27 5.013 982,341 +1,885 0.46% 4,924,582
2015-10-28 2015-10-26 5.093 980,456 +9,086 0.46% 4,993,150
2015-10-23 2015-10-20 5.172 971,370 -6,787 0.45% 5,024,173
2015-10-22 2015-10-19 5.172 978,157 -10,053 0.46% 5,059,277
2015-10-20 2015-10-16 5.093 988,210 +8,671 0.46% 5,032,639
2015-10-15 2015-10-13 5.331 979,539 +5,027 0.46% 5,222,315
2015-10-14 2015-10-12 5.331 974,512 +12,441 0.45% 5,195,514
2015-10-13 2015-10-09 5.411 962,071 -2,513 0.45% 5,205,741
2015-10-09 2015-10-07 5.331 964,584 +8,797 0.45% 5,142,584
2015-10-08 2015-10-06 5.411 955,787 +9,425 0.45% 5,171,739
2015-10-07 2015-10-05 5.411 946,362 -18,222 0.44% 5,120,740
2015-09-25 2015-09-23 5.093 964,584 -5,027 0.45% 4,912,319
2015-09-24 2015-09-22 5.093 969,611 -1,257 0.45% 4,937,920
2015-09-22 2015-09-18 5.093 970,868 -8,043 0.45% 4,944,322
2015-09-18 2015-09-16 4.854 978,911 -1,256 0.46% 4,751,597
2015-09-17 2015-09-15 4.854 980,167 +2,513 0.46% 4,757,694
2015-09-15 2015-09-11 5.013 977,654 -5,027 0.46% 4,901,086
2015-09-14 2015-09-10 4.934 982,681 +3,142 0.46% 4,848,091
2015-09-11 2015-09-09 5.077 979,539 -10,431 0.46% 4,972,891
2015-09-10 2015-09-08 4.918 989,970 +30,052 0.46% 4,868,789
2015-09-09 2015-09-07 5.156 959,918 +2,521 0.45% 4,949,425
2015-09-08 2015-09-04 5.235 957,397 -252 0.44% 5,012,372
2015-09-07 2015-09-02 5.315 957,649 +1,261 0.44% 5,089,656
2015-09-04 2015-09-01 5.394 956,388 -6,429 0.44% 5,158,819
2015-09-02 2015-08-31 5.791 962,817 +17,775 0.45% 5,575,372
2015-09-01 2015-08-28 6.346 945,042 -9,833 0.44% 5,997,198
2015-08-31 2015-08-27 6.108 954,875 -5,043 0.44% 5,832,362
2015-08-28 2015-08-26 6.029 959,918 +1,009 0.45% 5,787,020
2015-08-27 2015-08-25 6.108 958,909 +22,061 0.45% 5,857,002
2015-08-26 2015-08-24 5.949 936,848 +6,429 0.44% 5,573,624
2015-08-25 2015-08-21 6.584 930,419 +1,891 0.43% 6,125,816
2015-08-24 2015-08-20 6.822 928,528 -12,606 0.43% 6,334,330
2015-08-21 2015-08-19 6.981 941,134 +4,412 0.44% 6,569,637
2015-08-20 2015-08-18 7.060 936,722 -5,043 0.44% 6,613,144
2015-08-18 2015-08-14 7.060 941,765 -2,521 0.44% 6,648,747
2015-08-14 2015-08-12 7.060 944,286 -5,043 0.44% 6,666,545
2015-08-13 2015-08-11 6.981 949,329 +2,522 0.44% 6,626,843
2015-08-12 2015-08-10 7.139 946,807 -5,043 0.44% 6,759,448
2015-08-10 2015-08-06 6.901 951,850 +8,825 0.44% 6,568,936
2015-08-07 2015-08-05 6.981 943,025 +10,085 0.44% 6,582,837
2015-08-06 2015-08-04 7.139 932,940 +14,623 0.43% 6,660,449
2015-08-05 2015-08-03 7.298 918,317 +9,329 0.43% 6,701,742
2015-08-04 2015-07-31 7.457 908,988 +6,429 0.42% 6,777,870
2015-08-03 2015-07-30 7.536 902,559 +6,556 0.42% 6,801,528
2015-07-30 2015-07-28 7.615 896,003 -4,791 0.42% 6,823,198
2015-07-29 2015-07-27 7.694 900,794 +3,782 0.42% 6,931,137
2015-07-28 2015-07-24 7.932 897,012 +12,607 0.42% 7,115,501
2015-07-27 2015-07-23 7.932 884,405 -2,522 0.41% 7,015,497
2015-07-24 2015-07-22 7.932 886,927 +10,212 0.41% 7,035,503
2015-07-23 2015-07-21 8.091 876,715 +3,781 0.41% 7,093,586
2015-07-21 2015-07-17 8.250 872,934 +379 0.41% 7,201,484
2015-07-17 2015-07-15 8.250 872,555 -4,791 0.41% 7,198,357
2015-07-16 2015-07-14 8.250 877,346 +7,312 0.41% 7,237,882
2015-07-15 2015-07-13 8.250 870,034 +7,186 0.40% 7,177,560
2015-07-14 2015-07-10 8.091 862,848 +18,783 0.40% 6,981,387
2015-07-13 2015-07-09 7.932 844,065 +1,891 0.39% 6,695,502
2015-07-10 2015-07-08 7.536 842,174 +16,893 0.39% 6,346,477
2015-07-09 2015-07-07 8.250 825,281 -1,639 0.38% 6,808,359
2015-07-08 2015-07-06 8.408 826,920 -6,555 0.38% 6,953,070
2015-07-07 2015-07-03 9.043 833,475 -2,269 0.39% 7,537,107
2015-07-06 2015-07-02 9.043 835,744 +1,638 0.39% 7,557,626
2015-07-03 2015-06-30 9.043 834,106 -3,403 0.39% 7,542,813
2015-07-02 2015-06-29 8.884 837,509 -757 0.39% 7,440,717
2015-06-29 2015-06-25 9.360 838,266 -6,051 0.39% 7,846,412
2015-06-26 2015-06-24 9.043 844,317 +66,310 0.39% 7,635,151
2015-06-25 2015-06-23 9.202 778,007 +19,288 0.36% 7,158,940
2015-06-24 2015-06-22 8.884 758,719 +58,116 0.35% 6,740,719
2015-06-23 2015-06-19 9.519 700,603 +15,001 0.33% 6,668,997
2015-06-22 2015-06-18 9.519 685,602 +5,043 0.32% 6,526,203
2015-06-18 2015-06-16 9.678 680,559 +3,152 0.32% 6,586,169
2015-06-17 2015-06-15 9.836 677,407 +12,606 0.31% 6,663,135
2015-06-16 2015-06-12 9.836 664,801 +9,455 0.31% 6,539,140
2015-06-15 2015-06-11 9.678 655,346 -1,891 0.30% 6,342,168
2015-06-12 2015-06-10 9.836 657,237 +3,782 0.31% 6,464,738
2015-06-11 2015-06-09 9.836 653,455 +11,346 0.30% 6,427,538
2015-06-09 2015-06-05 10.154 642,109 +30,885 0.30% 6,519,676
2015-06-08 2015-06-04 10.154 611,224 +11,976 0.28% 6,206,084
2015-06-05 2015-06-03 10.471 599,248 +15,128 0.28% 6,274,625
2015-06-03 2015-06-01 10.788 584,120 +20,801 0.27% 6,301,562
2015-06-02 2015-05-29 10.788 563,319 -17,019 0.26% 6,077,159
2015-06-01 2015-05-28 10.629 580,338 +2,521 0.27% 6,168,692
2015-05-29 2015-05-27 10.614 577,817 +10,590 0.27% 6,132,728
2015-05-28 2015-05-26 10.614 567,227 -28,597 0.26% 6,020,330
2015-05-27 2015-05-22 10.614 595,824 +10,792 0.27% 6,323,847
2015-05-26 2015-05-21 10.614 585,032 -52 0.26% 6,209,305
2015-05-20 2015-05-18 10.460 585,084 +7,801 0.26% 6,119,859
2015-05-19 2015-05-15 10.306 577,283 +3,250 0.26% 5,949,464
2015-05-18 2015-05-14 10.306 574,033 -1,300 0.26% 5,915,970
2015-05-15 2015-05-13 10.460 575,333 -5,201 0.26% 6,017,865
2015-05-14 2015-05-12 10.306 580,534 +3,901 0.26% 5,982,969
2015-05-13 2015-05-11 10.306 576,633 -1,950 0.26% 5,942,765
2015-05-11 2015-05-07 10.152 578,583 +1,950 0.26% 5,873,864
2015-05-08 2015-05-06 10.306 576,633 +5,461 0.26% 5,942,765
2015-05-07 2015-05-05 10.306 571,172 +11,052 0.26% 5,886,484
2015-05-06 2015-05-04 10.767 560,120 +7,801 0.25% 6,031,057
2015-05-05 2015-04-30 10.767 552,319 -8,451 0.25% 5,947,060
2015-05-04 2015-04-29 10.767 560,770 +23,664 0.25% 6,038,055
2015-04-29 2015-04-27 11.383 537,106 -15,603 0.24% 6,113,726
2015-04-28 2015-04-24 11.229 552,709 -82,564 0.25% 6,206,313
2015-04-27 2015-04-23 10.306 635,273 -1,300 0.29% 6,547,108
2015-04-24 2015-04-22 9.998 636,573 +13,652 0.29% 6,364,669
2015-04-23 2015-04-21 9.998 622,921 +76,713 0.28% 6,228,172
2015-04-22 2015-04-20 9.845 546,208 +12,352 0.25% 5,377,152
2015-04-21 2015-04-17 10.306 533,856 -2,600 0.24% 5,501,907
2015-04-20 2015-04-16 10.614 536,456 +1,300 0.24% 5,693,738
2015-04-17 2015-04-15 10.460 535,156 +7,801 0.24% 5,597,622
2015-04-16 2015-04-14 10.460 527,355 -41,607 0.24% 5,516,025
2015-04-15 2015-04-13 9.998 568,962 +49,473 0.26% 5,688,672
2015-04-14 2015-04-10 10.767 519,489 +1,301 0.23% 5,593,565
2015-04-13 2015-04-09 10.306 518,188 +4,290 0.23% 5,340,433
2015-04-09 2015-04-02 9.691 513,898 +10,792 0.23% 4,980,028
2015-04-08 2015-04-01 9.845 503,106 +1,300 0.23% 4,952,834
2015-03-30 2015-03-26 9.845 501,806 +3,251 0.23% 4,940,036
2015-03-27 2015-03-25 9.845 498,555 +7,151 0.22% 4,908,031
2015-03-26 2015-03-24 9.691 491,404 +3,901 0.22% 4,762,045
2015-03-25 2015-03-23 9.691 487,503 -10,402 0.22% 4,724,242
2015-03-24 2015-03-20 9.845 497,905 +13,002 0.22% 4,901,632
2015-03-20 2015-03-18 9.691 484,903 -7,801 0.22% 4,699,046
2015-03-17 2015-03-13 9.229 492,704 +2,600 0.22% 4,547,279
2015-03-12 2015-03-10 9.691 490,104 +3,641 0.22% 4,749,447
2015-03-11 2015-03-09 9.998 486,463 -4,941 0.22% 4,863,819
2015-03-10 2015-03-06 9.998 491,404 -1,300 0.22% 4,913,221
2015-03-09 2015-03-05 9.998 492,704 +3,250 0.22% 4,926,219
2015-03-06 2015-03-04 10.614 489,454 +1,041 0.22% 5,194,877
2015-03-05 2015-03-03 10.767 488,413 +2,600 0.22% 5,258,956
2015-03-04 2015-03-02 11.229 485,813 +2,600 0.22% 5,455,145
2015-03-03 2015-02-27 11.537 483,213 -2,600 0.22% 5,574,606
2015-02-27 2015-02-25 11.229 485,813 +5,851 0.22% 5,455,145
2015-02-26 2015-02-24 11.690 479,962 +650 0.22% 5,610,928
2015-02-25 2015-02-23 11.844 479,312 +1,300 0.22% 5,677,058
2015-02-24 2015-02-18 11.844 478,012 -1,300 0.22% 5,661,660
2015-02-23 2015-02-16 11.690 479,312 -10,402 0.22% 5,603,330
2015-02-17 2015-02-13 11.383 489,714 +911 0.22% 5,574,277
2015-02-16 2015-02-12 11.229 488,803 +5,200 0.22% 5,488,719
2015-02-13 2015-02-11 11.229 483,603 +5,201 0.22% 5,430,329
2015-02-12 2015-02-10 11.537 478,402 -650 0.22% 5,519,103
2015-02-11 2015-02-09 11.844 479,052 +1,951 0.22% 5,673,978
2015-02-10 2015-02-06 11.844 477,101 +910 0.22% 5,650,870
2015-02-09 2015-02-05 11.690 476,191 -11,962 0.22% 5,566,844
2015-02-05 2015-02-03 11.075 488,153 +1,300 0.22% 5,406,332
2015-02-03 2015-01-30 10.921 486,853 -4,681 0.22% 5,317,047
2015-01-30 2015-01-28 10.921 491,534 +6,631 0.22% 5,368,169
2015-01-28 2015-01-26 11.229 484,903 +5,123 0.22% 5,444,926
2015-01-26 2015-01-22 11.537 479,780 +2,991 0.22% 5,535,001
2015-01-23 2015-01-21 11.537 476,789 +12,352 0.22% 5,500,495
2015-01-22 2015-01-20 11.537 464,437 +7,151 0.21% 5,357,996
2015-01-21 2015-01-19 11.844 457,286 +10,792 0.21% 5,416,178
2015-01-20 2015-01-16 12.152 446,494 +5,200 0.20% 5,425,715
2015-01-16 2015-01-14 12.152 441,294 +2,601 0.20% 5,362,526
2015-01-15 2015-01-13 12.306 438,693 +3,901 0.20% 5,398,399
2015-01-13 2015-01-09 12.613 434,792 +8,191 0.20% 5,484,154
2015-01-12 2015-01-08 12.921 426,601 -650 0.19% 5,512,079
2015-01-08 2015-01-06 12.921 427,251 -1,951 0.19% 5,520,478
2015-01-07 2015-01-05 12.767 429,202 +2,601 0.19% 5,479,666
2015-01-06 2015-01-02 13.075 426,601 +5,851 0.19% 5,577,699
2015-01-05 2014-12-31 13.075 420,750 +1,300 0.19% 5,501,199
2015-01-02 2014-12-29 12.306 419,450 +1,300 0.19% 5,161,601
2014-12-30 2014-12-24 12.459 418,150 +6,241 0.19% 5,209,924
2014-12-29 2014-12-22 12.459 411,909 +2,601 0.19% 5,132,165
2014-12-23 2014-12-19 12.613 409,308 +13,002 0.18% 5,162,718
2014-12-22 2014-12-18 12.767 396,306 +1,560 0.18% 5,059,680
2014-12-19 2014-12-17 12.613 394,746 -3,250 0.18% 4,979,043
2014-12-18 2014-12-16 12.767 397,996 -650 0.18% 5,081,256
2014-12-17 2014-12-15 13.382 398,646 +2,600 0.18% 5,334,834
2014-12-15 2014-12-11 13.844 396,046 +5,201 0.18% 5,482,800
2014-12-12 2014-12-10 13.844 390,845 +1,300 0.18% 5,410,798
2014-12-11 2014-12-09 13.844 389,545 -3,510 0.18% 5,392,801
2014-12-09 2014-12-05 14.305 393,055 +1,300 0.18% 5,622,773
2014-12-05 2014-12-03 14.305 391,755 +7,671 0.18% 5,604,176
2014-12-04 2014-12-02 14.305 384,084 +13,782 0.17% 5,494,440
2014-12-03 2014-12-01 13.998 370,302 +5,331 0.17% 5,183,364
2014-12-02 2014-11-28 14.151 364,971 +9,492 0.16% 5,164,883
2014-12-01 2014-11-27 14.613 355,479 +260 0.16% 5,194,597
2014-11-28 2014-11-26 14.459 355,219 +3,900 0.16% 5,136,157
2014-11-27 2014-11-25 14.459 351,319 +6,762 0.16% 5,079,767
2014-11-26 2014-11-24 14.151 344,557 +8,451 0.16% 4,875,994
2014-11-20 2014-11-18 14.921 336,106 -2,600 0.15% 5,014,900
2014-11-18 2014-11-14 14.921 338,706 +20,803 0.15% 5,053,694
2014-11-14 2014-11-12 14.921 317,903 +1,300 0.14% 4,743,300
2014-11-11 2014-11-07 14.767 316,603 +1,300 0.14% 4,675,204
2014-11-06 2014-11-04 14.767 315,303 +1,041 0.14% 4,656,007
2014-11-05 2014-11-03 14.767 314,262 -650 0.14% 4,640,635
2014-11-03 2014-10-30 14.921 314,912 +1,950 0.14% 4,698,673
2014-10-23 2014-10-21 15.382 312,962 -2,601 0.14% 4,813,998
2014-10-22 2014-10-20 15.536 315,563 +1,301 0.14% 4,902,547
2014-10-20 2014-10-16 15.536 314,262 +2,600 0.14% 4,882,334
2014-10-16 2014-10-14 15.536 311,662 +1,300 0.14% 4,841,941
2014-10-15 2014-10-13 15.690 310,362 +8,452 0.14% 4,869,485
2014-10-14 2014-10-10 15.997 301,910 +3,250 0.14% 4,829,755
2014-10-13 2014-10-09 16.151 298,660 +4,551 0.13% 4,823,704
2014-10-10 2014-10-08 16.151 294,109 +1,300 0.13% 4,750,200
2014-10-08 2014-10-06 17.074 292,809 +1,300 0.13% 4,999,444
2014-10-07 2014-10-03 16.613 291,509 -1,950 0.13% 4,842,727
2014-10-06 2014-09-30 16.459 293,459 +3,251 0.13% 4,829,982
2014-09-30 2014-09-26 17.536 290,208 -2,471 0.13% 5,088,954
2014-09-29 2014-09-25 17.689 292,679 -1,950 0.13% 5,177,304
2014-09-25 2014-09-23 17.997 294,629 -650 0.13% 5,302,438
2014-09-23 2014-09-19 17.997 295,279 +1,885 0.13% 5,314,136
2014-09-19 2014-09-17 17.843 293,394 -3,250 0.13% 5,235,082
2014-09-18 2014-09-16 17.689 296,644 +1,300 0.13% 5,247,442
2014-09-17 2014-09-15 17.689 295,344 +6,761 0.13% 5,224,446
2014-09-16 2014-09-12 18.151 288,583 +650 0.13% 5,238,019
2014-09-15 2014-09-11 18.151 287,933 +390 0.13% 5,226,220
2014-09-12 2014-09-10 18.151 287,543 -5,201 0.13% 5,219,142
2014-09-11 2014-09-08 18.458 292,744 +1,951 0.13% 5,403,604
2014-09-10 2014-09-05 18.766 290,793 -1,951 0.13% 5,457,052
2014-09-08 2014-09-04 18.612 292,744 +650 0.13% 5,448,634
2014-09-05 2014-09-03 18.612 292,094 -6,501 0.13% 5,436,536
2014-09-04 2014-09-02 18.461 298,595 -3,613 0.13% 5,512,351
2014-09-03 2014-09-01 18.310 302,208 +2,643 0.13% 5,533,321
2014-09-02 2014-08-29 18.461 299,565 +3,304 0.13% 5,530,259
2014-09-01 2014-08-28 18.158 296,261 +3,040 0.13% 5,379,604
2014-08-27 2014-08-25 19.218 293,221 +6,609 0.13% 5,634,992
2014-08-25 2014-08-21 19.672 286,612 +132 0.13% 5,638,093
2014-08-22 2014-08-20 19.218 286,480 -6,609 0.13% 5,505,447
2014-08-19 2014-08-15 19.066 293,089 -3,965 0.13% 5,588,106
2014-08-18 2014-08-14 18.915 297,054 +9,318 0.13% 5,618,753
2014-08-15 2014-08-13 18.915 287,736 -2,894 0.13% 5,442,504
2014-08-13 2014-08-11 17.704 290,630 +5,947 0.13% 5,145,420
2014-08-12 2014-08-08 17.856 284,683 -5,022 0.13% 5,083,210
2014-08-11 2014-08-07 17.704 289,705 +1,322 0.13% 5,129,044
2014-08-06 2014-08-04 18.007 288,383 -6,609 0.13% 5,192,914
2014-08-04 2014-07-31 18.007 294,992 +5,551 0.13% 5,311,923
2014-08-01 2014-07-30 18.007 289,441 +1,058 0.13% 5,211,966
2014-07-31 2014-07-29 18.310 288,383 +660 0.13% 5,280,190
2014-07-25 2014-07-23 18.158 287,723 -1,440 0.13% 5,224,568
2014-07-24 2014-07-22 17.553 289,163 +6,608 0.13% 5,075,692
2014-07-21 2014-07-17 17.856 282,555 +6,609 0.13% 5,045,213
2014-07-17 2014-07-15 18.007 275,946 -11,103 0.12% 4,968,961
2014-07-14 2014-07-10 18.158 287,049 -726 0.13% 5,212,329
2014-07-11 2014-07-09 18.007 287,775 +14,803 0.13% 5,181,966
2014-07-10 2014-07-08 18.915 272,972 +3,304 0.12% 5,163,244
2014-07-07 2014-07-03 19.369 269,668 +1,850 0.12% 5,223,167
2014-07-04 2014-07-02 19.369 267,818 -2,114 0.12% 5,187,335
2014-06-26 2014-06-24 18.158 269,932 +1,321 0.12% 4,901,513
2014-06-17 2014-06-13 18.764 268,611 -2,775 0.12% 5,040,110
2014-06-13 2014-06-11 19.369 271,386 +132 0.12% 5,256,443
2014-06-12 2014-06-10 18.310 271,254 +18,345 0.12% 4,966,564
2014-06-09 2014-06-05 17.856 252,909 -661 0.12% 4,515,864
2014-06-03 2014-05-29 17.402 253,570 +3,965 0.12% 4,412,556
2014-05-30 2014-05-28 17.402 249,605 +67 0.12% 4,343,558
2014-05-29 2014-05-27 17.223 249,538 -1,322 0.12% 4,297,767
2014-05-28 2014-05-26 17.623 250,860 -33,462 0.12% 4,421,013
2014-05-27 2014-05-23 16.689 284,322 -599 0.12% 4,745,008
2014-05-26 2014-05-22 16.555 284,921 +1,498 0.12% 4,716,965
2014-05-22 2014-05-20 16.689 283,423 -2,996 0.12% 4,730,005
2014-05-20 2014-05-16 16.422 286,419 -2,247 0.12% 4,703,524
2014-05-14 2014-05-12 16.155 288,666 +1,498 0.12% 4,663,344
2014-05-13 2014-05-09 15.754 287,168 -2,247 0.12% 4,524,124
2014-05-12 2014-05-08 15.888 289,415 +2,846 0.12% 4,598,164
2014-05-09 2014-05-07 16.822 286,569 -3,745 0.12% 4,820,768
2014-05-08 2014-05-05 17.356 290,314 +2,247 0.12% 5,038,808
2014-05-05 2014-04-30 17.757 288,067 +5,243 0.12% 5,115,188
2014-05-02 2014-04-29 17.757 282,824 -749 0.12% 5,022,089
2014-04-30 2014-04-28 17.757 283,573 +1,498 0.12% 5,035,389
2014-04-28 2014-04-24 18.157 282,075 -749 0.12% 5,121,769
2014-04-25 2014-04-23 17.757 282,824 -2,996 0.12% 5,022,089
2014-04-23 2014-04-17 17.757 285,820 -1,647 0.12% 5,075,288
2014-04-17 2014-04-15 17.223 287,467 +749 0.12% 4,951,014
2014-04-15 2014-04-11 17.356 286,718 +5,243 0.12% 4,976,394
2014-04-14 2014-04-10 17.223 281,475 +4,194 0.12% 4,847,815
2014-04-11 2014-04-09 16.956 277,281 +2,247 0.12% 4,701,542
2014-04-10 2014-04-08 16.822 275,034 +4,644 0.12% 4,626,722
2014-04-09 2014-04-07 17.757 270,390 +1,498 0.12% 4,801,299
2014-04-04 2014-04-02 18.692 268,892 +6,741 0.12% 5,025,999
2014-04-03 2014-04-01 18.558 262,151 +599 0.11% 4,864,999
2014-04-02 2014-03-31 18.424 261,552 +2,247 0.11% 4,818,963
2014-04-01 2014-03-28 19.359 259,305 +3,745 0.11% 5,019,903
2014-03-26 2014-03-24 18.825 255,560 +6,741 0.11% 4,810,924
2014-03-25 2014-03-21 19.092 248,819 +1,049 0.11% 4,750,464
2014-03-21 2014-03-19 20.160 247,770 -300 0.11% 4,995,076
2014-03-19 2014-03-17 20.027 248,070 -2,546 0.11% 4,968,004
2014-03-18 2014-03-14 18.959 250,616 +7,639 0.11% 4,751,313
2014-03-17 2014-03-13 19.493 242,977 +1,349 0.10% 4,736,249
2014-03-14 2014-03-12 19.092 241,628 +7,490 0.10% 4,613,173
2014-03-13 2014-03-11 19.226 234,138 -2,996 0.10% 4,501,434
2014-03-12 2014-03-10 19.226 237,134 +2,546 0.10% 4,559,034
2014-03-11 2014-03-07 19.359 234,588 -1,498 0.10% 4,541,405
2014-03-10 2014-03-06 19.493 236,086 +5,992 0.10% 4,601,925
2014-03-04 2014-02-28 20.694 230,094 -749 0.10% 4,761,606
2014-03-03 2014-02-27 20.694 230,843 -4,344 0.10% 4,777,106
2014-02-27 2014-02-25 20.027 235,187 -1,198 0.10% 4,710,001
2014-02-21 2014-02-19 20.160 236,385 -1,498 0.10% 4,765,553
2014-02-20 2014-02-18 20.027 237,883 +7,490 0.10% 4,763,993
2014-02-19 2014-02-17 20.561 230,393 +2,546 0.10% 4,737,034
2014-02-17 2014-02-13 19.893 227,847 +13,482 0.10% 4,532,586
2014-02-13 2014-02-11 20.027 214,365 +8,988 0.09% 4,293,007
2014-02-06 2014-02-04 20.427 205,377 -6,291 0.09% 4,195,268
2014-02-05 2014-01-30 20.427 211,668 -749 0.09% 4,323,775
2014-02-04 2014-01-28 20.027 212,417 +1,498 0.09% 4,253,995
2014-01-29 2014-01-27 20.561 210,919 +7,340 0.09% 4,336,635
2014-01-27 2014-01-23 21.095 203,579 +599 0.09% 4,294,440
2014-01-24 2014-01-22 21.762 202,980 -3,146 0.09% 4,417,304
2014-01-23 2014-01-21 20.160 206,126 +749 0.09% 4,155,528
2014-01-22 2014-01-20 19.493 205,377 +13,632 0.09% 4,003,328
2014-01-21 2014-01-17 20.961 191,745 +749 0.09% 4,019,205
2014-01-20 2014-01-16 20.828 190,996 +1,498 0.08% 3,978,005
2014-01-17 2014-01-15 21.495 189,498 +1,498 0.08% 4,073,305
2014-01-16 2014-01-14 21.896 188,000 -1,498 0.08% 4,116,406
2014-01-13 2014-01-09 22.029 189,498 +749 0.08% 4,174,506
2014-01-10 2014-01-08 22.163 188,749 -1,947 0.08% 4,183,206
2014-01-09 2014-01-07 22.163 190,696 +2,397 0.08% 4,226,357
2014-01-06 2014-01-02 22.430 188,299 -1,798 0.08% 4,223,512
2014-01-03 2013-12-31 22.563 190,097 +1,049 0.08% 4,289,221
2013-12-30 2013-12-24 21.896 189,048 +749 0.08% 4,139,352
2013-12-27 2013-12-20 22.029 188,299 +2,996 0.08% 4,148,092
2013-12-23 2013-12-19 22.563 185,303 +1,498 0.08% 4,181,053
2013-12-20 2013-12-18 22.964 183,805 -1,498 0.08% 4,220,873
2013-12-19 2013-12-17 23.231 185,303 -2,247 0.08% 4,304,752
2013-12-17 2013-12-13 23.097 187,550 +3,745 0.08% 4,331,912
2013-12-13 2013-12-11 23.498 183,805 +2,247 0.08% 4,319,032
2013-12-12 2013-12-10 23.364 181,558 +3,295 0.08% 4,241,993
2013-12-11 2013-12-09 23.097 178,263 +2,247 0.08% 4,117,407
2013-12-09 2013-12-05 24.432 176,016 -898 0.08% 4,300,507
2013-12-06 2013-12-04 24.566 176,914 +749 0.08% 4,346,068
2013-12-05 2013-12-03 24.700 176,165 -5,244 0.08% 4,351,188
2013-12-04 2013-12-02 23.631 181,409 -20,822 0.08% 4,286,951
2013-12-02 2013-11-28 23.631 202,231 +1,498 0.09% 4,779,005
2013-11-29 2013-11-27 23.364 200,733 +2,397 0.09% 4,690,005
2013-11-28 2013-11-26 23.231 198,336 -8,239 0.09% 4,607,520
2013-11-27 2013-11-25 23.364 206,575 -2,996 0.09% 4,826,500
2013-11-21 2013-11-19 22.964 209,571 -1,498 0.09% 4,812,559
2013-11-20 2013-11-18 22.964 211,069 -2,397 0.09% 4,846,959
2013-11-18 2013-11-14 22.830 213,466 +749 0.09% 4,873,504
2013-11-15 2013-11-13 22.830 212,717 +1,498 0.09% 4,856,404
2013-11-14 2013-11-12 23.231 211,219 -2,247 0.09% 4,906,804
2013-11-13 2013-11-11 23.231 213,466 -749 0.09% 4,959,004
2013-11-12 2013-11-08 23.231 214,215 -1,498 0.10% 4,976,404
2013-11-11 2013-11-07 22.563 215,713 +150 0.10% 4,867,203
2013-11-06 2013-11-04 22.830 215,563 -2,996 0.10% 4,921,379
2013-11-05 2013-11-01 22.563 218,559 -4,494 0.10% 4,931,419
2013-11-04 2013-10-31 22.430 223,053 -10,187 0.10% 5,003,038
2013-11-01 2013-10-30 22.163 233,240 -7,789 0.10% 5,169,251
2013-10-30 2013-10-28 21.362 241,029 -2,397 0.11% 5,148,797
2013-10-28 2013-10-24 21.228 243,426 -7,340 0.11% 5,167,501
2013-10-25 2013-10-23 21.762 250,766 -749 0.11% 5,457,236
2013-10-24 2013-10-22 20.961 251,515 +1,498 0.11% 5,272,056
2013-10-23 2013-10-21 20.694 250,017 -6,442 0.11% 5,173,896
2013-10-22 2013-10-18 20.961 256,459 +3,745 0.11% 5,375,688
2013-10-21 2013-10-17 20.961 252,714 +15,580 0.11% 5,297,188
2013-10-18 2013-10-16 20.561 237,134 +4,194 0.11% 4,875,633
2013-10-17 2013-10-15 21.362 232,940 +449 0.10% 4,976,002
2013-10-16 2013-10-11 21.362 232,491 +6,742 0.10% 4,966,410
2013-10-15 2013-10-10 21.762 225,749 +15,129 0.10% 4,912,809
2013-10-10 2013-10-08 23.498 210,620 -5,842 0.09% 4,949,129
2013-10-09 2013-10-07 23.231 216,462 -3,445 0.10% 5,028,603
2013-10-08 2013-10-04 23.631 219,907 -749 0.10% 5,196,714
2013-10-07 2013-10-03 23.498 220,656 -300 0.10% 5,184,954
2013-10-04 2013-10-02 23.631 220,956 -9,587 0.10% 5,221,503
2013-10-03 2013-09-30 22.964 230,543 -3,146 0.10% 5,294,158
2013-10-02 2013-09-27 23.498 233,689 +599 0.10% 5,491,202
2013-09-30 2013-09-26 23.631 233,090 -2,996 0.10% 5,508,247
2013-09-27 2013-09-25 23.631 236,086 -24,567 0.11% 5,579,046
2013-09-26 2013-09-24 22.697 260,653 -4,644 0.12% 5,915,999
2013-09-25 2013-09-23 23.097 265,297 +26,065 0.12% 6,127,664
2013-09-24 2013-09-19 22.697 239,232 -13,332 0.11% 5,429,810
2013-09-23 2013-09-18 22.029 252,564 -13,931 0.11% 5,563,805
2013-09-19 2013-09-17 21.362 266,495 +299 0.12% 5,692,795
2013-09-18 2013-09-16 21.495 266,196 -11,534 0.12% 5,721,948
2013-09-16 2013-09-12 21.228 277,730 -1,348 0.12% 5,895,714
2013-09-13 2013-09-11 21.228 279,078 +1,797 0.12% 5,924,329
2013-09-12 2013-09-10 21.362 277,281 -1,498 0.12% 5,923,202
2013-09-11 2013-09-09 21.095 278,779 +2,996 0.12% 5,880,762
2013-09-10 2013-09-06 21.495 275,783 -2,247 0.12% 5,928,022
2013-09-09 2013-09-05 21.629 278,030 -19,624 0.12% 6,013,442
2013-09-06 2013-09-04 21.362 297,654 +2,247 0.13% 6,358,405
2013-09-05 2013-09-03 21.175 295,407 -32,656 0.13% 6,255,189
2013-09-04 2013-09-02 20.783 328,063 -13,919 0.15% 6,818,032
2013-09-03 2013-08-30 20.521 341,982 -9,486 0.15% 7,017,906
2013-09-02 2013-08-29 20.260 351,468 -9,946 0.15% 7,120,691
2013-08-30 2013-08-28 19.868 361,414 -7,192 0.16% 7,180,475
2013-08-29 2013-08-27 19.998 368,606 +3,826 0.16% 7,371,544
2013-08-28 2013-08-26 19.606 364,780 -1,531 0.16% 7,151,990
2013-08-27 2013-08-23 19.606 366,311 +2,296 0.16% 7,182,008
2013-08-26 2013-08-22 19.476 364,015 -1,531 0.16% 7,089,412
2013-08-23 2013-08-21 19.476 365,546 -765 0.16% 7,119,229
2013-08-20 2013-08-16 19.606 366,311 +612 0.16% 7,182,008
2013-08-16 2013-08-13 19.998 365,699 -20,197 0.16% 7,313,409
2013-08-15 2013-08-12 19.476 385,896 -7,345 0.17% 7,515,557
2013-08-13 2013-08-09 19.476 393,241 -3,825 0.17% 7,658,606
2013-08-09 2013-08-07 19.214 397,066 -13,618 0.17% 7,629,300
2013-08-05 2013-08-01 18.169 410,684 -2,754 0.18% 7,461,519
2013-08-01 2013-07-30 18.038 413,438 +1,530 0.18% 7,457,515
2013-07-31 2013-07-29 17.776 411,908 +1,530 0.18% 7,322,237
2013-07-30 2013-07-26 17.907 410,378 -1,530 0.18% 7,348,679
2013-07-29 2013-07-25 17.907 411,908 -6,886 0.18% 7,376,077
2013-07-25 2013-07-23 16.731 418,794 -2,295 0.18% 7,006,725
2013-07-22 2013-07-18 17.776 421,089 +1,530 0.18% 7,485,442
2013-07-18 2013-07-16 17.646 419,559 -1,989 0.18% 7,403,404
2013-07-16 2013-07-12 17.646 421,548 -765 0.18% 7,438,501
2013-07-15 2013-07-11 17.515 422,313 +1,530 0.18% 7,396,800
2013-07-12 2013-07-10 17.646 420,783 -10,711 0.18% 7,425,002
2013-07-10 2013-07-08 18.430 431,494 -1,530 0.19% 7,952,405
2013-07-08 2013-07-04 18.299 433,024 +1,989 0.19% 7,924,003
2013-07-05 2013-07-03 19.083 431,035 -16,066 0.19% 8,225,646
2013-07-04 2013-07-02 18.953 447,101 -765 0.20% 8,473,801
2013-07-03 2013-06-28 18.561 447,866 -3,825 0.20% 8,312,680
2013-07-02 2013-06-27 18.822 451,691 -1,071 0.20% 8,501,755
2013-06-28 2013-06-26 17.907 452,762 -35,040 0.20% 8,107,653
2013-06-27 2013-06-25 16.992 487,802 +1,071 0.21% 8,288,798
2013-06-26 2013-06-24 16.731 486,731 -2,295 0.21% 8,143,360
2013-06-25 2013-06-21 16.469 489,026 -6,886 0.21% 8,053,917
2013-06-21 2013-06-19 16.861 495,912 -3,825 0.22% 8,361,784
2013-06-20 2013-06-18 16.992 499,737 -11,476 0.22% 8,491,599
2013-06-19 2013-06-17 16.731 511,213 -5,049 0.22% 8,552,961
2013-06-18 2013-06-14 16.077 516,262 -1,989 0.23% 8,300,035
2013-06-13 2013-06-10 16.077 518,251 -1,072 0.23% 8,332,012
2013-06-10 2013-06-06 15.816 519,323 +4,285 0.23% 8,213,487
2013-06-07 2013-06-05 16.077 515,038 +3,060 0.23% 8,280,356
2013-06-06 2013-06-04 16.469 511,978 -15,301 0.22% 8,431,920
2013-06-05 2013-06-03 16.861 527,279 -23,717 0.23% 8,890,677
2013-06-04 2013-05-31 16.861 550,996 -306 0.24% 9,290,579
2013-06-03 2013-05-30 16.469 551,302 +7,651 0.24% 9,079,559
2013-05-30 2013-05-28 17.123 543,651 -19,127 0.24% 9,308,852
2013-05-28 2013-05-24 16.600 562,778 -153 0.25% 9,342,121
2013-05-27 2013-05-23 16.600 562,931 -1,530 0.25% 9,344,660
2013-05-24 2013-05-22 16.992 564,461 +7,651 0.25% 9,591,398
2013-05-23 2013-05-21 16.992 556,810 -3,061 0.24% 9,461,392
2013-05-22 2013-05-20 16.509 559,871 -765 0.24% 9,242,638
2013-05-21 2013-05-16 16.636 560,636 -16,424 0.24% 9,326,462
2013-05-14 2013-05-10 16.762 577,060 +1,890 0.24% 9,672,963
2013-05-13 2013-05-09 16.889 575,170 -1,575 0.24% 9,714,322
2013-05-10 2013-05-08 16.762 576,745 -7,087 0.24% 9,667,683
2013-05-09 2013-05-07 16.636 583,832 -4,882 0.25% 9,712,339
2013-05-08 2013-05-06 16.128 588,714 -4,725 0.25% 9,494,514
2013-05-07 2013-05-03 15.747 593,439 +3,937 0.25% 9,344,636
2013-05-06 2013-05-02 15.620 589,502 -2,362 0.25% 9,207,782
2013-05-03 2013-04-30 16.001 591,864 +2,047 0.25% 9,470,155
2013-04-30 2013-04-26 15.620 589,817 +1,890 0.25% 9,212,702
2013-04-22 2013-04-18 15.747 587,927 -7,875 0.25% 9,257,841
2013-04-18 2013-04-16 16.128 595,802 -1,575 0.25% 9,608,826
2013-04-17 2013-04-15 16.001 597,377 -2,362 0.25% 9,558,367
2013-04-15 2013-04-11 16.128 599,739 +1,260 0.25% 9,672,320
2013-04-12 2013-04-10 16.255 598,479 +3,150 0.25% 9,727,999
2013-04-11 2013-04-09 16.382 595,329 -19,687 0.25% 9,752,397
2013-04-10 2013-04-08 15.874 615,016 -15,749 0.26% 9,762,500
2013-04-09 2013-04-05 15.493 630,765 -12,757 0.27% 9,772,193
2013-04-08 2013-04-03 16.382 643,522 -35,279 0.27% 10,541,872
2013-04-05 2013-04-02 16.382 678,801 -8,505 0.29% 11,119,796
2013-04-03 2013-03-28 15.747 687,306 -24,884 0.29% 10,822,721
2013-04-02 2013-03-27 15.112 712,190 -12,757 0.30% 10,762,359
2013-03-27 2013-03-25 15.112 724,947 -9,450 0.31% 10,955,138
2013-03-26 2013-03-22 14.477 734,397 -787 0.31% 10,631,643
2013-03-25 2013-03-21 14.223 735,184 -3,150 0.31% 10,456,316
2013-03-22 2013-03-20 14.096 738,334 -7,087 0.31% 10,407,358
2013-03-21 2013-03-19 14.223 745,421 -2,363 0.32% 10,601,914
2013-03-20 2013-03-18 14.731 747,784 -11,812 0.32% 11,015,363
2013-03-19 2013-03-15 14.858 759,596 -945 0.32% 11,285,821
2013-03-18 2013-03-14 14.604 760,541 -8,505 0.32% 11,106,702
2013-03-15 2013-03-13 14.731 769,046 -8,819 0.33% 11,328,566
2013-03-14 2013-03-12 14.477 777,865 -4,095 0.33% 11,260,916
2013-03-13 2013-03-11 14.350 781,960 -2,205 0.33% 11,220,898
2013-03-12 2013-03-08 14.096 784,165 -22,837 0.33% 11,053,379
2013-03-11 2013-03-07 13.588 807,002 -3,150 0.34% 10,965,363
2013-03-08 2013-03-06 13.461 810,152 -1,575 0.34% 10,905,285
2013-03-07 2013-03-05 13.588 811,727 -787 0.34% 11,029,566
2013-03-06 2013-03-04 13.588 812,514 -1,575 0.34% 11,040,259
2013-03-05 2013-03-01 13.842 814,089 -7,087 0.35% 11,268,420
2013-03-04 2013-02-28 13.842 821,176 -3,780 0.35% 11,366,516
2013-03-01 2013-02-27 13.207 824,956 -16,537 0.35% 10,895,038
2013-02-28 2013-02-26 12.953 841,493 +7,402 0.36% 10,899,719
2013-02-27 2013-02-25 13.334 834,091 -2,677 0.35% 11,121,603
2013-02-26 2013-02-22 12.953 836,768 -5,198 0.36% 10,838,517
2013-02-25 2013-02-21 12.699 841,966 -5,984 0.36% 10,692,006
2013-02-22 2013-02-20 12.826 847,950 +14,804 0.36% 10,875,676
2013-02-20 2013-02-18 12.318 833,146 +7,875 0.35% 10,262,602
2013-02-19 2013-02-15 12.191 825,271 +8,347 0.35% 10,060,799
2013-02-18 2013-02-14 12.191 816,924 -1,575 0.35% 9,959,041
2013-02-15 2013-02-08 12.318 818,499 +1,575 0.35% 10,082,182
2013-02-14 2013-02-07 12.318 816,924 +2,363 0.35% 10,062,781
2013-02-07 2013-02-05 12.445 814,561 -13,388 0.35% 10,137,114
2013-02-05 2013-02-01 12.445 827,949 +1,575 0.35% 10,303,726
2013-02-04 2013-01-31 12.445 826,374 +22,837 0.35% 10,284,125
2013-01-31 2013-01-29 12.826 803,537 +3,937 0.34% 10,306,042
2013-01-30 2013-01-28 13.207 799,600 -11,812 0.34% 10,560,166
2013-01-29 2013-01-25 13.334 811,412 +2,363 0.34% 10,819,205
2013-01-28 2013-01-24 13.588 809,049 +787 0.34% 10,993,178
2013-01-23 2013-01-21 13.715 808,262 +2,363 0.34% 11,085,124
2013-01-22 2013-01-18 13.715 805,899 +1,575 0.34% 11,052,716
2013-01-16 2013-01-14 14.096 804,324 -11,182 0.34% 11,337,535
2013-01-15 2013-01-11 14.223 815,506 -51,029 0.35% 11,598,713
2013-01-14 2013-01-10 13.080 866,535 -10,237 0.37% 11,334,124
2013-01-11 2013-01-09 12.953 876,772 -787 0.37% 11,356,682
2013-01-10 2013-01-08 12.826 877,559 +3,150 0.37% 11,255,436
2013-01-09 2013-01-07 12.953 874,409 -2,048 0.37% 11,326,075
2013-01-08 2013-01-04 12.953 876,457 -1,575 0.37% 11,352,602
2013-01-07 2013-01-03 12.826 878,032 -12,599 0.37% 11,261,503
2013-01-04 2013-01-02 12.445 890,631 -1,260 0.38% 11,083,796
2013-01-03 2012-12-31 12.318 891,891 +10,237 0.38% 10,986,217
2013-01-02 2012-12-27 12.318 881,654 -158 0.37% 10,860,118
2012-12-28 2012-12-24 12.191 881,812 +9,450 0.37% 10,750,084
2012-12-27 2012-12-20 12.064 872,362 +1,575 0.37% 10,524,100
2012-12-21 2012-12-19 12.318 870,787 +787 0.37% 10,726,260
2012-12-20 2012-12-18 12.191 870,000 +17,797 0.37% 10,606,085
2012-12-18 2012-12-14 12.699 852,203 -5,512 0.36% 10,822,004
2012-12-14 2012-12-12 12.826 857,715 +2,677 0.37% 11,000,920
2012-12-13 2012-12-11 12.699 855,038 -1,575 0.37% 10,858,005
2012-12-11 2012-12-07 12.699 856,613 -3,937 0.37% 10,878,006
2012-12-10 2012-12-06 12.699 860,550 +788 0.37% 10,928,002
2012-12-07 2012-12-05 12.826 859,762 +13,387 0.37% 11,027,175
2012-12-05 2012-12-03 12.699 846,375 +2,677 0.36% 10,747,995
2012-12-04 2012-11-30 12.699 843,698 +11,812 0.36% 10,714,000
2012-12-03 2012-11-29 12.699 831,886 +16,537 0.36% 10,564,001
2012-11-23 2012-11-21 12.572 815,349 +3,937 0.35% 10,250,460
2012-11-22 2012-11-20 12.699 811,412 +7,088 0.34% 10,304,005
2012-11-21 2012-11-19 12.699 804,324 -3,150 0.34% 10,213,996
2012-11-19 2012-11-15 12.699 807,474 +12,599 0.34% 10,253,997
2012-11-16 2012-11-14 12.826 794,875 +2,048 0.34% 10,194,944
2012-11-15 2012-11-13 12.953 792,827 -6,300 0.34% 10,269,357
2012-11-14 2012-11-12 12.699 799,127 +1,575 0.34% 10,148,000
2012-11-13 2012-11-09 12.953 797,552 +787 0.34% 10,330,559
2012-11-12 2012-11-08 13.207 796,765 -4,724 0.34% 10,522,725
2012-11-09 2012-11-07 13.842 801,489 -8,033 0.34% 11,094,014
2012-11-08 2012-11-06 12.953 809,522 -2,362 0.34% 10,485,604
2012-11-07 2012-11-05 13.080 811,884 +2,047 0.34% 10,619,299
2012-11-06 2012-11-02 13.207 809,837 -3,150 0.34% 10,695,365
2012-11-05 2012-11-01 12.953 812,987 -7,087 0.35% 10,530,486
2012-11-01 2012-10-30 12.572 820,074 -1,260 0.35% 10,309,863
2012-10-30 2012-10-26 12.699 821,334 -7,874 0.35% 10,430,003
2012-10-29 2012-10-25 12.445 829,208 +3,937 0.35% 10,319,394
2012-10-26 2012-10-24 12.445 825,271 -3,465 0.35% 10,270,399
2012-10-25 2012-10-22 12.572 828,736 -2,205 0.35% 10,418,760
2012-10-22 2012-10-18 12.445 830,941 -4,725 0.35% 10,340,961
2012-10-19 2012-10-17 12.445 835,666 -6,772 0.35% 10,399,763
2012-10-18 2012-10-16 12.445 842,438 -3,150 0.36% 10,484,040
2012-10-17 2012-10-15 12.445 845,588 -3,937 0.36% 10,523,241
2012-10-16 2012-10-12 12.318 849,525 +17,324 0.36% 10,464,357
2012-10-15 2012-10-11 12.318 832,201 -3,150 0.35% 10,250,962
2012-10-12 2012-10-10 12.445 835,351 +8,662 0.35% 10,395,843
2012-10-10 2012-10-08 12.699 826,689 +3,150 0.35% 10,498,006
2012-10-09 2012-10-05 12.826 823,539 +1,418 0.35% 10,562,584
2012-10-05 2012-10-03 12.826 822,121 +5,512 0.35% 10,544,397
2012-10-04 2012-09-28 13.207 816,609 +15,120 0.35% 10,784,801
2012-10-03 2012-09-27 12.953 801,489 +1,574 0.34% 10,381,554
2012-09-27 2012-09-25 13.080 799,915 +630 0.34% 10,462,747
2012-09-26 2012-09-24 12.953 799,285 +1,733 0.34% 10,353,006
2012-09-21 2012-09-19 12.953 797,552 +1,575 0.34% 10,330,559
2012-09-20 2012-09-18 12.953 795,977 +3,150 0.34% 10,310,158
2012-09-19 2012-09-17 13.207 792,827 -3,938 0.34% 10,470,717
2012-09-18 2012-09-14 13.080 796,765 -11,812 0.34% 10,421,545
2012-09-17 2012-09-13 12.953 808,577 -1,575 0.34% 10,473,364
2012-09-14 2012-09-12 12.699 810,152 -472 0.34% 10,288,005
2012-09-13 2012-09-11 12.699 810,624 -1,103 0.34% 10,293,998
2012-09-12 2012-09-10 12.699 811,727 +2,363 0.34% 10,308,005
2012-09-11 2012-09-07 12.661 809,364 +9,449 0.34% 10,247,164
2012-09-10 2012-09-06 12.537 799,915 -20,064 0.34% 10,028,243
2012-09-05 2012-09-03 12.537 819,979 +4,834 0.34% 10,279,778
2012-09-04 2012-08-31 12.537 815,145 -806 0.34% 10,219,176
2012-09-03 2012-08-30 12.537 815,951 -161 0.34% 10,229,280
2012-08-31 2012-08-29 12.909 816,112 -16,919 0.34% 10,535,199
2012-08-30 2012-08-28 12.785 833,031 +24,975 0.35% 10,650,206
2012-08-29 2012-08-27 13.033 808,056 -9,990 0.33% 10,531,504
2012-08-28 2012-08-24 12.288 818,046 -16,112 0.34% 10,052,464
2012-08-27 2012-08-23 12.413 834,158 -4,029 0.35% 10,353,995
2012-08-24 2012-08-22 11.792 838,187 -1,611 0.35% 9,883,805
2012-08-23 2012-08-21 12.040 839,798 -7,734 0.35% 10,111,281
2012-08-22 2012-08-20 11.792 847,532 -8,379 0.35% 9,994,000
2012-08-21 2012-08-17 11.916 855,911 -27,875 0.35% 10,199,044
2012-08-20 2012-08-16 11.047 883,786 +806 0.37% 9,763,303
2012-08-17 2012-08-15 11.047 882,980 +15,468 0.37% 9,754,399
2012-08-16 2012-08-14 10.551 867,512 +24,492 0.36% 9,152,801
2012-08-15 2012-08-13 11.420 843,020 +24,813 0.35% 9,626,875
2012-08-14 2012-08-10 13.902 818,207 +3,545 0.34% 11,374,723
2012-08-13 2012-08-09 14.150 814,662 +806 0.34% 11,527,681
2012-08-09 2012-08-07 14.274 813,856 +3,706 0.34% 11,617,295
2012-08-06 2012-08-02 14.274 810,150 +2,417 0.34% 11,564,395
2012-08-02 2012-07-31 14.399 807,733 -806 0.33% 11,630,153
2012-08-01 2012-07-30 14.647 808,539 +806 0.33% 11,842,478
2012-07-30 2012-07-26 14.026 807,733 -2,095 0.33% 11,329,373
2012-07-27 2012-07-25 14.150 809,828 +1,611 0.34% 11,459,278
2012-07-25 2012-07-23 14.150 808,217 -4,834 0.33% 11,436,482
2012-07-24 2012-07-20 14.523 813,051 +2,901 0.34% 11,807,645
2012-07-23 2012-07-19 14.771 810,150 +2,739 0.34% 11,966,634
2012-07-20 2012-07-18 15.019 807,411 -3,384 0.33% 12,126,617
2012-07-19 2012-07-17 14.895 810,795 -15,146 0.34% 12,076,802
2012-07-18 2012-07-16 14.523 825,941 +1,289 0.34% 11,994,841
2012-07-17 2012-07-13 14.523 824,652 +3,384 0.34% 11,976,122
2012-07-16 2012-07-12 14.523 821,268 -645 0.34% 11,926,977
2012-07-13 2012-07-11 14.523 821,913 -10,151 0.34% 11,936,344
2012-07-12 2012-07-10 13.654 832,064 +3,706 0.34% 11,360,803
2012-07-11 2012-07-09 13.654 828,358 -967 0.34% 11,310,202
2012-07-10 2012-07-06 13.902 829,325 +4,834 0.34% 11,529,286
2012-07-09 2012-07-05 13.778 824,491 +3,223 0.34% 11,359,743
2012-07-06 2012-07-04 13.778 821,268 +2,094 0.34% 11,315,337
2012-07-04 2012-06-29 13.902 819,174 +3,223 0.34% 11,388,166
2012-07-03 2012-06-28 13.902 815,951 -1,611 0.34% 11,343,360
2012-06-26 2012-06-22 13.902 817,562 -1,612 0.34% 11,365,756
2012-06-25 2012-06-21 13.902 819,174 +2,901 0.34% 11,388,166
2012-06-21 2012-06-19 14.026 816,273 +2,094 0.34% 11,449,157
2012-06-20 2012-06-18 14.150 814,179 -6,445 0.34% 11,520,846
2012-06-19 2012-06-15 14.150 820,624 +3,223 0.34% 11,612,044
2012-06-18 2012-06-14 14.150 817,401 -1,611 0.34% 11,566,438
2012-06-15 2012-06-13 14.399 819,012 -4,995 0.34% 11,792,554
2012-06-14 2012-06-12 13.530 824,007 -1,612 0.34% 11,148,515
2012-06-13 2012-06-11 13.406 825,619 -5,317 0.34% 11,067,845
2012-06-08 2012-06-06 12.413 830,936 -967 0.34% 10,314,002
2012-06-07 2012-06-05 12.661 831,903 -3,222 0.34% 10,532,525
2012-06-06 2012-06-04 12.537 835,125 -2,417 0.35% 10,469,658
2012-06-04 2012-05-31 12.661 837,542 +3,222 0.35% 10,603,919
2012-06-01 2012-05-30 13.033 834,320 -2,739 0.35% 10,873,806
2012-05-30 2012-05-28 12.909 837,059 +161 0.35% 10,805,604
2012-05-29 2012-05-25 13.033 836,898 -966 0.35% 10,907,405
2012-05-28 2012-05-24 13.132 837,864 -3,706 0.35% 11,003,195
2012-05-25 2012-05-23 13.012 841,570 -25,454 0.35% 10,950,471
2012-05-24 2012-05-22 13.253 867,024 +1,660 0.35% 11,490,597
2012-05-23 2012-05-21 12.891 865,364 +4,980 0.35% 11,155,817
2012-05-22 2012-05-18 13.132 860,384 -22,410 0.35% 11,298,938
2012-05-21 2012-05-17 13.373 882,794 -12,450 0.35% 11,805,956
2012-05-18 2012-05-16 13.253 895,244 -105,245 0.36% 11,864,594
2012-05-17 2012-05-15 13.735 1,000,489 -2,490 0.40% 13,741,558
2012-05-16 2012-05-14 13.735 1,002,979 -7,968 0.40% 13,775,757
2012-05-15 2012-05-11 13.614 1,010,947 -28,220 0.41% 13,763,397
2012-05-11 2012-05-09 13.373 1,039,167 +9,628 0.42% 13,897,194
2012-05-10 2012-05-08 13.735 1,029,539 +6,142 0.41% 14,140,555
2012-05-09 2012-05-07 13.614 1,023,397 +2,158 0.41% 13,932,895
2012-05-08 2012-05-04 13.735 1,021,239 +830 0.41% 14,026,556
2012-05-07 2012-05-03 13.735 1,020,409 +1,992 0.41% 14,015,156
2012-05-03 2012-04-30 14.217 1,018,417 -664 0.41% 14,478,596
2012-05-02 2012-04-27 13.976 1,019,081 +3,320 0.41% 14,242,476
2012-04-30 2012-04-26 14.217 1,015,761 -3,652 0.41% 14,440,836
2012-04-27 2012-04-25 14.096 1,019,413 -2,490 0.41% 14,369,936
2012-04-26 2012-04-24 13.976 1,021,903 +996 0.41% 14,281,915
2012-04-25 2012-04-23 13.855 1,020,907 -7,968 0.41% 14,144,996
2012-04-24 2012-04-20 13.614 1,028,875 -4,980 0.41% 14,007,475
2012-04-23 2012-04-19 13.614 1,033,855 +14,276 0.42% 14,075,274
2012-04-20 2012-04-18 13.614 1,019,579 +12,118 0.41% 13,880,916
2012-04-18 2012-04-16 13.614 1,007,461 +2,324 0.40% 13,715,937
2012-04-17 2012-04-13 13.855 1,005,137 +4,482 0.40% 13,926,497
2012-04-16 2012-04-12 13.614 1,000,655 +6,806 0.40% 13,623,278
2012-04-13 2012-04-11 13.855 993,849 +7,304 0.40% 13,770,098
2012-04-12 2012-04-10 13.976 986,545 -2,822 0.39% 13,787,759
2012-04-11 2012-04-05 14.096 989,367 -4,150 0.40% 13,946,399
2012-04-10 2012-04-03 13.855 993,517 +17,264 0.40% 13,765,498
2012-04-05 2012-04-02 14.096 976,253 +3,486 0.39% 13,761,540
2012-04-03 2012-03-30 13.855 972,767 +21,912 0.39% 13,478,000
2012-04-02 2012-03-29 13.976 950,855 +47,643 0.38% 13,288,963
2012-03-30 2012-03-28 15.422 903,212 -1,494 0.36% 13,928,953
2012-03-28 2012-03-26 15.542 904,706 -830 0.36% 14,060,992
2012-03-27 2012-03-23 15.181 905,536 +2,490 0.36% 13,746,593
2012-03-26 2012-03-22 15.422 903,046 +11,620 0.36% 13,926,393
2012-03-23 2012-03-21 15.422 891,426 +2,158 0.36% 13,747,194
2012-03-22 2012-03-20 15.783 889,268 +3,984 0.36% 14,035,334
2012-03-20 2012-03-16 16.747 885,284 -2,988 0.35% 14,825,734
2012-03-19 2012-03-15 16.506 888,272 -13,446 0.36% 14,661,734
2012-03-15 2012-03-13 15.663 901,718 +4,150 0.36% 14,123,193
2012-03-12 2012-03-08 15.542 897,568 +664 0.36% 13,950,053
2012-03-09 2012-03-07 15.663 896,904 +1,660 0.36% 14,047,793
2012-03-08 2012-03-06 15.783 895,244 -4,482 0.36% 14,129,653
2012-03-07 2012-03-05 15.783 899,726 -166 0.36% 14,200,393
2012-03-05 2012-03-01 16.385 899,892 -4,980 0.36% 14,745,113
2012-03-02 2012-02-29 16.385 904,872 -9,629 0.36% 14,826,712
2012-03-01 2012-02-28 16.144 914,501 -1,660 0.37% 14,764,127
2012-02-29 2012-02-27 15.904 916,161 -1,660 0.37% 14,570,167
2012-02-28 2012-02-24 15.904 917,821 -3,320 0.37% 14,596,567
2012-02-27 2012-02-23 15.783 921,141 -8,300 0.37% 14,538,386
2012-02-23 2012-02-21 15.783 929,441 -830 0.37% 14,669,385
2012-02-22 2012-02-20 15.783 930,271 -1,162 0.37% 14,682,485
2012-02-21 2012-02-17 16.144 931,433 -5,146 0.37% 15,037,485
2012-02-20 2012-02-16 16.024 936,579 -2,490 0.38% 15,007,725
2012-02-17 2012-02-15 15.783 939,069 -1,660 0.38% 14,821,344
2012-02-16 2012-02-14 15.181 940,729 +1,660 0.38% 14,280,844
2012-02-14 2012-02-10 15.542 939,069 -830 0.38% 14,595,064
2012-02-13 2012-02-09 15.783 939,899 -2,490 0.38% 14,834,444
2012-02-10 2012-02-08 15.422 942,389 -29,050 0.38% 14,533,124
2012-02-09 2012-02-07 15.181 971,439 +4,150 0.39% 14,747,041
2012-02-08 2012-02-06 15.301 967,289 +1,162 0.39% 14,800,581
2012-02-07 2012-02-03 15.422 966,127 +1,660 0.39% 14,899,201
2012-02-06 2012-02-02 15.542 964,467 +1,162 0.39% 14,989,801
2012-02-03 2012-02-01 15.542 963,305 +1,660 0.39% 14,971,741
2012-02-02 2012-01-31 15.783 961,645 +2,490 0.39% 15,177,662
2012-01-31 2012-01-27 16.024 959,155 -16,102 0.38% 15,369,482
2012-01-30 2012-01-26 15.783 975,257 -1,660 0.39% 15,392,500
2012-01-26 2012-01-19 16.024 976,917 -2,490 0.39% 15,654,100
2012-01-20 2012-01-18 15.904 979,407 -7,470 0.39% 15,576,000
2012-01-19 2012-01-17 16.144 986,877 -1,826 0.40% 15,932,599
2012-01-17 2012-01-13 16.144 988,703 -13,778 0.40% 15,962,079
2012-01-16 2012-01-12 15.422 1,002,481 -1,660 0.40% 15,459,837
2012-01-13 2012-01-11 15.783 1,004,141 -2,490 0.40% 15,848,377
2012-01-12 2012-01-10 15.663 1,006,631 -5,312 0.40% 15,766,397
2012-01-11 2012-01-09 15.542 1,011,943 -7,138 0.41% 15,727,676
2012-01-10 2012-01-06 15.301 1,019,081 -830 0.41% 15,593,055
2012-01-09 2012-01-05 15.301 1,019,911 -25,564 0.41% 15,605,755
2012-01-06 2012-01-04 14.819 1,045,475 -8,633 0.42% 15,493,073
2012-01-03 2011-12-29 14.217 1,054,108 -1,660 0.42% 14,986,006
2011-12-30 2011-12-28 14.096 1,055,768 -830 0.42% 14,882,406
2011-12-29 2011-12-23 13.976 1,056,598 +3,652 0.42% 14,766,806
2011-12-23 2011-12-21 14.217 1,052,946 +4,150 0.42% 14,969,486
2011-12-21 2011-12-19 13.855 1,048,796 -5,810 0.42% 14,531,407
2011-12-16 2011-12-14 14.458 1,054,606 +2,988 0.42% 15,247,206
2011-12-14 2011-12-12 14.337 1,051,618 +1,328 0.42% 15,077,307
2011-12-12 2011-12-08 14.217 1,050,290 -1,660 0.42% 14,931,727
2011-12-08 2011-12-06 14.337 1,051,950 +2,988 0.42% 15,082,067
2011-12-07 2011-12-05 14.819 1,048,962 +6,641 0.42% 15,544,747
2011-12-06 2011-12-02 14.819 1,042,321 -1,162 0.42% 15,446,333
2011-12-02 2011-11-30 14.337 1,043,483 -1,328 0.42% 14,960,673
2011-12-01 2011-11-29 14.217 1,044,811 -5,811 0.42% 14,853,833
2011-11-30 2011-11-28 13.976 1,050,622 -4,150 0.42% 14,683,287
2011-11-28 2011-11-24 13.855 1,054,772 -1,660 0.42% 14,614,206
2011-11-25 2011-11-23 13.976 1,056,432 +1,162 0.42% 14,764,486
2011-11-24 2011-11-22 13.976 1,055,270 -2,490 0.42% 14,748,246
2011-11-23 2011-11-21 14.217 1,057,760 +1,660 0.42% 15,037,926
2011-11-22 2011-11-18 14.699 1,056,100 -4,980 0.42% 15,523,286
2011-11-21 2011-11-17 14.819 1,061,080 +498 0.43% 15,724,326
2011-11-16 2011-11-14 15.181 1,060,582 -11,620 0.42% 16,100,286
2011-11-11 2011-11-09 15.181 1,072,202 -16,600 0.43% 16,276,685
2011-11-10 2011-11-08 14.940 1,088,802 -3,320 0.44% 16,266,323
2011-11-09 2011-11-07 15.060 1,092,122 +5,478 0.44% 16,447,503
2011-11-08 2011-11-04 15.783 1,086,644 -830 0.44% 17,150,523
2011-11-07 2011-11-03 15.542 1,087,474 +664 0.44% 16,901,583
2011-11-04 2011-11-02 15.783 1,086,810 -5,146 0.44% 17,153,143
2011-11-03 2011-11-01 15.181 1,091,956 -4,814 0.44% 16,576,563
2011-11-02 2011-10-31 15.181 1,096,770 -996 0.44% 16,649,642
2011-11-01 2011-10-28 15.181 1,097,766 -15,936 0.44% 16,664,762
2011-10-31 2011-10-27 15.301 1,113,702 -11,454 0.45% 17,040,860
2011-10-28 2011-10-26 14.578 1,125,156 +4,150 0.45% 16,402,759
2011-10-27 2011-10-25 14.819 1,121,006 -2,490 0.45% 16,612,379
2011-10-26 2011-10-24 14.819 1,123,496 -10,458 0.46% 16,649,279
2011-10-25 2011-10-21 14.217 1,133,954 -4,150 0.46% 16,121,158
2011-10-24 2011-10-20 13.614 1,138,104 +2,490 0.47% 15,494,558
2011-10-21 2011-10-19 13.735 1,135,614 -3,320 0.47% 15,597,478
2011-10-20 2011-10-18 13.855 1,138,934 -11,122 0.47% 15,780,298
2011-10-19 2011-10-17 14.699 1,150,056 +29,050 0.47% 16,904,316
2011-10-18 2011-10-14 14.819 1,121,006 +16,600 0.46% 16,612,379
2011-10-17 2011-10-13 15.181 1,104,406 -25,896 0.45% 16,765,561
2011-10-14 2011-10-12 15.181 1,130,302 -498 0.46% 17,158,678
2011-10-13 2011-10-11 14.819 1,130,800 -8,466 0.46% 16,757,518
2011-10-12 2011-10-10 14.096 1,139,266 +9,130 0.47% 16,059,418
2011-10-10 2011-10-06 13.494 1,130,136 +6,972 0.46% 15,249,919
2011-10-07 2011-10-04 12.891 1,123,164 -23,074 0.46% 14,479,239
2011-10-06 2011-10-03 12.891 1,146,238 -830 0.47% 14,776,697
2011-10-04 2011-09-30 13.494 1,147,068 -9,296 0.47% 15,478,397
2011-10-03 2011-09-28 13.735 1,156,364 +1,826 0.47% 15,882,476
2011-09-30 2011-09-27 13.976 1,154,538 -3,320 0.47% 16,135,596
2011-09-28 2011-09-26 12.530 1,157,858 -26,394 0.47% 14,507,996
2011-09-27 2011-09-23 13.735 1,184,252 +17,928 0.48% 16,265,513
2011-09-26 2011-09-22 14.699 1,166,324 -16,434 0.48% 17,143,435
2011-09-23 2011-09-21 15.181 1,182,758 +23,406 0.48% 17,954,993
2011-09-22 2011-09-20 15.422 1,159,352 +7,138 0.47% 17,879,035
2011-09-21 2011-09-19 15.542 1,152,214 +17,098 0.47% 17,907,776
2011-09-20 2011-09-16 16.024 1,135,116 +2,822 0.46% 18,189,078
2011-09-19 2011-09-15 15.904 1,132,294 -21,580 0.46% 18,007,438
2011-09-16 2011-09-14 15.422 1,153,874 +25,730 0.47% 17,794,556
2011-09-15 2011-09-12 15.663 1,128,144 +10,790 0.46% 17,669,599
2011-09-14 2011-09-09 16.385 1,117,354 +1,660 0.46% 18,308,320
2011-09-12 2011-09-08 16.626 1,115,694 -6,640 0.46% 18,549,960
2011-09-09 2011-09-07 16.265 1,122,334 -4,150 0.46% 18,254,699
2011-09-08 2011-09-06 16.144 1,126,484 +5,478 0.46% 18,186,479
2011-09-07 2011-09-05 16.385 1,121,006 +830 0.46% 18,368,159
2011-09-05 2011-09-01 16.626 1,120,176 +996 0.46% 18,624,479
2011-09-02 2011-08-31 17.229 1,119,180 +830 0.46% 19,282,120
2011-09-01 2011-08-30 16.795 1,118,350 -2,988 0.46% 18,782,756
2011-08-31 2011-08-29 16.795 1,121,338 -48,712 0.46% 18,832,939
2011-08-30 2011-08-26 15.738 1,170,050 -1,703 0.47% 18,414,280
2011-08-29 2011-08-25 15.855 1,171,753 -1,703 0.47% 18,578,702
2011-08-26 2011-08-24 15.386 1,173,456 +10,728 0.47% 18,054,424
2011-08-25 2011-08-23 15.973 1,162,728 -45,296 0.46% 18,572,167
2011-08-24 2011-08-22 15.268 1,208,024 -8,515 0.48% 18,444,396
2011-08-23 2011-08-19 16.325 1,216,539 -9,365 0.49% 19,860,326
2011-08-22 2011-08-18 16.913 1,225,904 +32,695 0.49% 20,733,112
2011-08-19 2011-08-17 17.500 1,193,209 -12,261 0.48% 20,880,857
2011-08-18 2011-08-16 17.030 1,205,470 -9,025 0.48% 20,529,101
2011-08-17 2011-08-15 16.443 1,214,495 -6,641 0.48% 19,969,597
2011-08-16 2011-08-12 15.855 1,221,136 +681 0.49% 19,361,693
2011-08-15 2011-08-11 15.503 1,220,455 -4,087 0.49% 18,920,876
2011-08-12 2011-08-10 15.621 1,224,542 +1,532 0.49% 19,128,057
2011-08-11 2011-08-09 15.386 1,223,010 -16,858 0.49% 18,816,846
2011-08-10 2011-08-08 15.855 1,239,868 +23,159 0.49% 19,658,698
2011-08-09 2011-08-05 16.443 1,216,709 +36,442 0.49% 20,006,001
2011-08-08 2011-08-04 17.030 1,180,267 -2,214 0.47% 20,099,895
2011-08-05 2011-08-03 17.147 1,182,481 -2,554 0.47% 20,276,480
2011-08-04 2011-08-02 17.265 1,185,035 +32,865 0.47% 20,459,454
2011-08-03 2011-08-01 17.852 1,152,170 -72,713 0.46% 20,568,645
2011-08-02 2011-07-29 16.443 1,224,883 +7,663 0.49% 20,140,404
2011-08-01 2011-07-28 16.913 1,217,220 -3,916 0.49% 20,586,243
2011-07-29 2011-07-27 16.795 1,221,136 -8,855 0.49% 20,509,053
2011-07-28 2011-07-26 16.560 1,229,991 -1,192 0.49% 20,368,853
2011-07-27 2011-07-25 16.560 1,231,183 -18,902 0.49% 20,388,593
2011-07-26 2011-07-22 16.325 1,250,085 -16,689 0.50% 20,407,973
2011-07-25 2011-07-21 15.855 1,266,774 +17,370 0.51% 20,085,305
2011-07-19 2011-07-15 15.973 1,249,404 -18,902 0.50% 19,956,636
2011-07-18 2011-07-14 15.738 1,268,306 -19,413 0.51% 19,960,636
2011-07-15 2011-07-13 15.621 1,287,719 -5,960 0.51% 20,114,918
2011-07-14 2011-07-12 14.798 1,293,679 +4,257 0.52% 19,144,437
2011-07-13 2011-07-11 15.386 1,289,422 -1,873 0.51% 19,838,640
2011-07-12 2011-07-08 15.151 1,291,295 +3,406 0.52% 19,564,138
2011-07-11 2011-07-07 15.268 1,287,889 -3,406 0.51% 19,663,794
2011-07-08 2011-07-06 15.268 1,291,295 -2,554 0.52% 19,715,798
2011-07-07 2011-07-05 15.503 1,293,849 -2,555 0.52% 20,058,713
2011-07-06 2011-07-04 15.621 1,296,404 +5,449 0.52% 20,250,583
2011-06-30 2011-06-28 14.916 1,290,955 -17,028 0.51% 19,255,746
2011-06-28 2011-06-24 15.151 1,307,983 -3,066 0.52% 19,816,974
2011-06-27 2011-06-23 15.268 1,311,049 +1,022 0.52% 20,017,406
2011-06-24 2011-06-22 15.151 1,310,027 -6,811 0.52% 19,847,942
2011-06-23 2011-06-21 15.151 1,316,838 +2,895 0.53% 19,951,134
2011-06-22 2011-06-20 15.033 1,313,943 +22,137 0.52% 19,752,953
2011-06-21 2011-06-17 14.564 1,291,806 +6,812 0.52% 18,813,280
2011-06-20 2011-06-16 14.798 1,284,994 +4,768 0.51% 19,015,913
2011-06-17 2011-06-15 14.916 1,280,226 -5,620 0.51% 19,095,714
2011-06-16 2011-06-14 15.386 1,285,846 -2,043 0.51% 19,783,621
2011-06-15 2011-06-13 15.033 1,287,889 -2,555 0.51% 19,361,274
2011-06-14 2011-06-10 15.151 1,290,444 -4,257 0.51% 19,551,244
2011-06-13 2011-06-09 15.386 1,294,701 -1,703 0.52% 19,919,861
2011-06-10 2011-06-08 15.621 1,296,404 +11,750 0.52% 20,250,583
2011-06-09 2011-06-07 16.090 1,284,654 +26,735 0.51% 20,670,561
2011-06-08 2011-06-03 16.208 1,257,919 +4,428 0.50% 20,388,125
2011-06-07 2011-06-02 16.208 1,253,491 -16,348 0.50% 20,316,357
2011-06-03 2011-06-01 15.973 1,269,839 -19,242 0.51% 20,283,042
2011-06-02 2011-05-31 15.268 1,289,081 +3,746 0.51% 19,681,994
2011-06-01 2011-05-30 14.916 1,285,335 +3,406 0.51% 19,171,919
2011-05-31 2011-05-27 15.033 1,281,929 -3,917 0.51% 19,271,675
2011-05-30 2011-05-26 14.916 1,285,846 -4,257 0.51% 19,179,541
2011-05-27 2011-05-25 14.916 1,290,103 -10,047 0.51% 19,243,038
2011-05-26 2011-05-24 14.681 1,300,150 -2,725 0.52% 19,087,498
2011-05-25 2011-05-23 14.446 1,302,875 +3,236 0.52% 18,821,464
2011-05-24 2011-05-20 14.681 1,299,639 -2,555 0.52% 19,079,996
2011-05-20 2011-05-18 15.151 1,302,194 -3,405 0.52% 19,729,266
2011-05-19 2011-05-17 14.564 1,305,599 -2,214 0.52% 19,014,155
2011-05-18 2011-05-16 14.681 1,307,813 +6,130 0.52% 19,199,998
2011-05-17 2011-05-13 14.916 1,301,683 -16,177 0.52% 19,415,764
2011-05-16 2011-05-12 14.681 1,317,860 +5,960 0.53% 19,347,498
2011-05-13 2011-05-11 14.916 1,311,900 +1,703 0.52% 19,568,160
2011-05-12 2011-05-09 14.822 1,310,197 -2,725 0.52% 19,419,654
2011-05-11 2011-05-06 14.822 1,312,922 -14,856 0.52% 19,460,044
2011-05-09 2011-05-05 14.937 1,327,778 +7,833 0.52% 19,832,798
2011-05-06 2011-05-04 14.937 1,319,945 +11,836 0.52% 19,715,798
2011-05-05 2011-05-03 15.167 1,308,109 +6,615 0.51% 19,839,606
2011-05-04 2011-04-29 15.511 1,301,494 +10,966 0.51% 20,187,899
2011-05-03 2011-04-28 15.511 1,290,528 +8,007 0.50% 20,017,801
2011-04-29 2011-04-27 15.741 1,282,521 -13,925 0.50% 20,188,322
2011-04-28 2011-04-26 15.971 1,296,446 +6,962 0.51% 20,705,437
2011-04-26 2011-04-20 16.431 1,289,484 +1,567 0.50% 21,186,888
2011-04-21 2011-04-19 16.086 1,287,917 -7,311 0.50% 20,717,201
2011-04-20 2011-04-18 16.316 1,295,228 +8,355 0.51% 21,132,445
2011-04-19 2011-04-15 16.201 1,286,873 +7,659 0.50% 20,848,268
2011-04-18 2011-04-14 16.545 1,279,214 +2,611 0.50% 21,165,127
2011-04-15 2011-04-13 16.431 1,276,603 -4,525 0.50% 20,975,246
2011-04-14 2011-04-12 16.201 1,281,128 +10,270 0.50% 20,755,195
2011-04-13 2011-04-11 16.545 1,270,858 +14,273 0.50% 21,026,873
2011-04-12 2011-04-08 16.201 1,256,585 +25,414 0.49% 20,357,580
2011-04-11 2011-04-07 15.856 1,231,171 -4,004 0.48% 19,521,475
2011-04-08 2011-04-06 16.086 1,235,175 +7,137 0.48% 19,868,803
2011-04-07 2011-04-04 15.626 1,228,038 -20,366 0.48% 19,189,599
2011-04-06 2011-04-01 14.707 1,248,404 -52,220 0.49% 18,360,322
2011-04-04 2011-03-31 15.167 1,300,624 +1,567 0.51% 19,726,084
2011-04-01 2011-03-30 15.167 1,299,057 -14,796 0.51% 19,702,318
2011-03-31 2011-03-29 15.052 1,313,853 +522 0.51% 19,775,763
2011-03-30 2011-03-28 15.167 1,313,331 -3,133 0.51% 19,918,806
2011-03-29 2011-03-25 15.282 1,316,464 -9,922 0.51% 20,117,583
2011-03-25 2011-03-23 15.282 1,326,386 -5,744 0.52% 20,269,206
2011-03-24 2011-03-22 15.511 1,332,130 -2,959 0.52% 20,663,104
2011-03-23 2011-03-21 15.052 1,335,089 -1,915 0.52% 20,095,402
2011-03-22 2011-03-18 14.018 1,337,004 -6,092 0.52% 18,741,645
2011-03-21 2011-03-17 13.673 1,343,096 +4,004 0.52% 18,364,081
2011-03-18 2011-03-16 14.362 1,339,092 +2,959 0.52% 19,232,494
2011-03-17 2011-03-15 14.362 1,336,133 -9,748 0.52% 19,189,996
2011-03-16 2011-03-14 14.937 1,345,881 -15,840 0.53% 20,103,200
2011-03-15 2011-03-11 15.167 1,361,721 -7,311 0.53% 20,652,719
2011-03-14 2011-03-10 15.511 1,369,032 -20,366 0.53% 21,235,503
2011-03-11 2011-03-09 15.396 1,389,398 -1,566 0.54% 21,391,766
2011-03-09 2011-03-07 15.511 1,390,964 -6,093 0.54% 21,575,697
2011-03-08 2011-03-04 15.396 1,397,057 -3,133 0.55% 21,509,687
2011-03-07 2011-03-03 15.052 1,400,190 +8,355 0.55% 21,075,284
2011-03-04 2011-03-02 15.052 1,391,835 +4,874 0.54% 20,949,527
2011-03-03 2011-03-01 15.396 1,386,961 -31,854 0.54% 21,354,245
2011-03-02 2011-02-28 15.052 1,418,815 -1,392 0.55% 21,355,623
2011-03-01 2011-02-25 14.707 1,420,207 +870 0.55% 20,887,035
2011-02-28 2011-02-24 14.477 1,419,337 +23,499 0.55% 20,548,080
2011-02-25 2011-02-23 15.167 1,395,838 -9,748 0.54% 21,170,159
2011-02-24 2011-02-22 15.167 1,405,586 -870 0.55% 21,318,003
2011-02-23 2011-02-21 15.626 1,406,456 +13,577 0.55% 21,977,598
2011-02-22 2011-02-18 15.856 1,392,879 +3,307 0.54% 22,085,521
2011-02-21 2011-02-17 15.971 1,389,572 +2,089 0.54% 22,192,745
2011-02-18 2011-02-16 15.856 1,387,483 -1,392 0.54% 21,999,962
2011-02-17 2011-02-15 16.086 1,388,875 +2,088 0.54% 22,341,194
2011-02-16 2011-02-14 16.086 1,386,787 +18,277 0.54% 22,307,606
2011-02-15 2011-02-11 16.086 1,368,510 -2,263 0.53% 22,013,606
2011-02-14 2011-02-10 15.971 1,370,773 -9,921 0.54% 21,892,508
2011-02-11 2011-02-09 16.316 1,380,694 +8,355 0.54% 22,526,875
2011-02-10 2011-02-08 16.660 1,372,339 +8,703 0.54% 22,863,598
2011-02-09 2011-02-07 16.890 1,363,636 +2,263 0.53% 23,031,964
2011-02-08 2011-02-02 17.005 1,361,373 -6,092 0.53% 23,150,161
2011-02-07 2011-01-31 15.971 1,367,465 +21,410 0.53% 21,839,676
2011-02-01 2011-01-28 16.316 1,346,055 +9,574 0.53% 21,961,719
2011-01-31 2011-01-27 16.316 1,336,481 +2,611 0.52% 21,805,513
2011-01-28 2011-01-26 16.316 1,333,870 +4,003 0.52% 21,762,913
2011-01-27 2011-01-25 16.431 1,329,867 +2,959 0.52% 21,850,402
2011-01-25 2011-01-21 17.005 1,326,908 -14,273 0.52% 22,564,084
2011-01-24 2011-01-20 16.545 1,341,181 -14,796 0.52% 22,190,396
2011-01-21 2011-01-19 16.890 1,355,977 -870 0.53% 22,902,602
2011-01-20 2011-01-18 17.005 1,356,847 +2,089 0.53% 23,073,197
2011-01-19 2011-01-17 17.005 1,354,758 +8,877 0.53% 23,037,673
2011-01-18 2011-01-14 17.120 1,345,881 +13,055 0.53% 23,041,360
2011-01-17 2011-01-13 17.465 1,332,826 +6,092 0.52% 23,277,279
2011-01-14 2011-01-12 17.465 1,326,734 -2,437 0.52% 23,170,885
2011-01-13 2011-01-11 17.465 1,329,171 +5,396 0.52% 23,213,446
2011-01-12 2011-01-10 17.465 1,323,775 +20,366 0.52% 23,119,207
2011-01-11 2011-01-07 17.580 1,303,409 -7,485 0.51% 22,913,283
2011-01-10 2011-01-06 17.924 1,310,894 -4,351 0.51% 23,496,726
2011-01-07 2011-01-05 17.924 1,315,245 +5,744 0.51% 23,574,714
2011-01-06 2011-01-04 17.809 1,309,501 -12,707 0.51% 23,321,297
2011-01-05 2011-01-03 17.350 1,322,208 -13,229 0.52% 22,939,920
2011-01-04 2010-12-31 17.235 1,335,437 +42,298 0.52% 23,015,999
2011-01-03 2010-12-29 17.350 1,293,139 +1,567 0.50% 22,435,582
2010-12-30 2010-12-28 17.120 1,291,572 +1,740 0.50% 22,111,595
2010-12-29 2010-12-24 17.580 1,289,832 +18,800 0.50% 22,674,606
2010-12-28 2010-12-22 17.350 1,271,032 +6,962 0.50% 22,052,032
2010-12-23 2010-12-21 17.809 1,264,070 -7,833 0.49% 22,512,203
2010-12-22 2010-12-20 17.465 1,271,903 +6,789 0.50% 22,213,283
2010-12-21 2010-12-17 17.809 1,265,114 -18,277 0.49% 22,530,796
2010-12-20 2010-12-16 17.580 1,283,391 +9,573 0.50% 22,561,377
2010-12-17 2010-12-15 18.384 1,273,818 +10,619 0.50% 23,417,608
2010-12-16 2010-12-14 18.843 1,263,199 -25,240 0.49% 23,802,951
2010-12-15 2010-12-13 18.154 1,288,439 +10,966 0.50% 23,390,318
2010-12-14 2010-12-10 18.728 1,277,473 +9,574 0.50% 23,925,141
2010-12-13 2010-12-09 19.073 1,267,899 +522 0.49% 24,182,875
2010-12-10 2010-12-08 19.073 1,267,377 -1,741 0.49% 24,172,918
2010-12-09 2010-12-07 19.303 1,269,118 +39,339 0.49% 24,497,765
2010-12-08 2010-12-06 18.499 1,229,779 -17,929 0.48% 22,749,304
2010-12-07 2010-12-03 18.384 1,247,708 +2,611 0.49% 22,937,608
2010-12-06 2010-12-02 18.843 1,245,097 -7,136 0.49% 23,461,848
2010-12-03 2010-12-01 18.614 1,252,233 -66,842 0.49% 23,308,554
2010-12-02 2010-11-30 17.235 1,319,075 -2,263 0.51% 22,734,004
2010-12-01 2010-11-29 17.235 1,321,338 -16,014 0.51% 22,773,006
2010-11-30 2010-11-26 16.890 1,337,352 -6,614 0.52% 22,588,024
2010-11-29 2010-11-25 17.120 1,343,966 +1,218 0.52% 23,008,575
2010-11-26 2010-11-24 17.235 1,342,748 +10,270 0.52% 23,142,003
2010-11-25 2010-11-23 16.890 1,332,478 -27,328 0.52% 22,505,702
2010-11-24 2010-11-22 17.465 1,359,806 -11,141 0.53% 23,748,474
2010-11-23 2010-11-19 16.660 1,370,947 -58,834 0.53% 22,840,407
2010-11-22 2010-11-18 16.545 1,429,781 -25,066 0.56% 23,656,320
2010-11-19 2010-11-17 15.282 1,454,847 -22,628 0.57% 22,232,287
2010-11-18 2010-11-16 15.626 1,477,475 +13,055 0.58% 23,087,357
2010-11-17 2010-11-15 15.971 1,464,420 -5,048 0.57% 23,388,137
2010-11-16 2010-11-12 16.201 1,469,468 +31,680 0.57% 23,806,438
2010-11-15 2010-11-11 15.971 1,437,788 +2,611 0.56% 22,962,799
2010-11-12 2010-11-10 15.856 1,435,177 -18,103 0.56% 22,756,199
2010-11-11 2010-11-09 16.086 1,453,280 +2,611 0.57% 23,377,201
2010-11-10 2010-11-08 16.086 1,450,669 -31,158 0.57% 23,335,201
2010-11-09 2010-11-05 15.971 1,481,827 +32,725 0.58% 23,666,143
2010-11-08 2010-11-04 15.971 1,449,102 -9,400 0.56% 23,143,494
2010-11-05 2010-11-03 15.971 1,458,502 +4,352 0.57% 23,293,621
2010-11-04 2010-11-02 16.201 1,454,150 -8,355 0.57% 23,558,275
2010-11-03 2010-11-01 15.511 1,462,505 +28,198 0.57% 22,685,393
2010-11-02 2010-10-29 15.052 1,434,307 +34,291 0.56% 21,588,804
2010-11-01 2010-10-28 15.396 1,400,016 +8,530 0.55% 21,555,245
2010-10-29 2010-10-27 15.856 1,391,486 +25,587 0.54% 22,063,434
2010-10-28 2010-10-26 16.316 1,365,899 +17,233 0.53% 22,285,486
2010-10-27 2010-10-25 16.431 1,348,666 +24,891 0.53% 22,159,279
2010-10-26 2010-10-22 16.545 1,323,775 +8,530 0.52% 21,902,407
2010-10-25 2010-10-21 16.660 1,315,245 +31,506 0.51% 21,912,394
2010-10-22 2010-10-20 16.545 1,283,739 +15,143 0.50% 21,239,995
2010-10-21 2010-10-19 16.890 1,268,596 +14,100 0.49% 21,426,728
2010-10-20 2010-10-18 16.775 1,254,496 +41,254 0.49% 21,044,437
2010-10-19 2010-10-15 17.235 1,213,242 +16,362 0.47% 20,909,992
2010-10-18 2010-10-14 17.120 1,196,880 -26,110 0.47% 20,490,476
2010-10-15 2010-10-13 16.775 1,222,990 -19,496 0.48% 20,515,917
2010-10-14 2010-10-12 16.545 1,242,486 +13,229 0.48% 20,557,447
2010-10-13 2010-10-11 16.660 1,229,257 +17,581 0.48% 20,479,807
2010-10-12 2010-10-08 17.005 1,211,676 -8,703 0.47% 20,604,562
2010-10-11 2010-10-07 16.545 1,220,379 -9,574 0.48% 20,191,677
2010-10-08 2010-10-06 16.775 1,229,953 +36,380 0.48% 20,632,723
2010-10-07 2010-10-05 16.890 1,193,573 +17,407 0.47% 20,159,581
2010-10-06 2010-10-04 17.120 1,176,166 +48,390 0.46% 20,135,854
2010-10-05 2010-09-30 17.350 1,127,776 +43,517 0.44% 19,566,582
2010-10-04 2010-09-29 17.580 1,084,259 -9,052 0.42% 19,060,735
2010-09-30 2010-09-28 17.235 1,093,311 +52,220 0.43% 18,843,004
2010-09-29 2010-09-27 18.269 1,041,091 +45,431 0.41% 19,019,583
2010-09-28 2010-09-24 19.073 995,660 +473,635 0.39% 18,990,409
2010-09-27 2010-09-22 19.188 522,025 +5,396 0.41% 10,016,660
2010-09-24 2010-09-21 19.303 516,629 +9,226 0.40% 9,972,481
2010-09-22 2010-09-20 17.809 507,403 -53,961 0.40% 9,036,493
2010-09-21 2010-09-17 16.775 561,364 -1,218 0.44% 9,417,000
2010-09-20 2010-09-16 16.431 562,582 +1,218 0.44% 9,243,513
2010-09-17 2010-09-15 16.890 561,364 +23,325 0.44% 9,481,500
2010-09-16 2010-09-14 17.120 538,039 +10,792 0.42% 9,211,179
2010-09-15 2010-09-13 16.775 527,247 +50,131 0.41% 8,844,680
2010-09-14 2010-09-10 16.390 477,116 +3,220 0.37% 7,820,075
2010-09-13 2010-09-09 16.672 473,896 -497,802 0.37% 7,900,757
2010-09-10 2010-09-08 16.616 971,698 -2,308 0.37% 16,145,343
2010-09-09 2010-09-07 16.165 974,006 -4,262 0.37% 15,744,812
2010-09-08 2010-09-06 15.996 978,268 +39,770 0.37% 15,648,408
2010-09-07 2010-09-03 16.221 938,498 -13,138 0.36% 15,223,685
2010-09-06 2010-09-02 15.376 951,636 +9,943 0.36% 14,632,801
2010-09-03 2010-09-01 15.207 941,693 -61,076 0.36% 14,320,793
2010-09-02 2010-08-31 13.912 1,002,769 +49,003 0.38% 13,950,566
2010-09-01 2010-08-30 13.574 953,766 -44,386 0.36% 12,946,514
2010-08-31 2010-08-27 13.856 998,152 +16,334 0.38% 13,830,114
2010-08-30 2010-08-26 13.574 981,818 -8,523 0.38% 13,327,294
2010-08-27 2010-08-25 13.799 990,341 -6,746 0.38% 13,666,107
2010-08-26 2010-08-24 13.968 997,087 +6,746 0.38% 13,927,677
2010-08-25 2010-08-23 14.419 990,341 -63,383 0.38% 14,279,687
2010-08-24 2010-08-20 13.687 1,053,724 -2,840 0.40% 14,422,054
2010-08-23 2010-08-19 13.630 1,056,564 -20,951 0.40% 14,401,414
2010-08-20 2010-08-18 13.124 1,077,515 +8,878 0.41% 14,140,775
2010-08-19 2010-08-17 13.292 1,068,637 +16,334 0.41% 14,204,834
2010-08-18 2010-08-16 13.067 1,052,303 -2,841 0.40% 13,750,635
2010-08-17 2010-08-13 12.898 1,055,144 +29,827 0.40% 13,609,469
2010-08-16 2010-08-12 13.067 1,025,317 +9,588 0.39% 13,398,004
2010-08-13 2010-08-11 13.124 1,015,729 +36,219 0.39% 13,329,926
2010-08-12 2010-08-10 13.630 979,510 +1,775 0.37% 13,351,135
2010-08-11 2010-08-09 13.518 977,735 +1,420 0.37% 13,216,801
2010-08-10 2010-08-06 13.405 976,315 -5,681 0.37% 13,087,626
2010-08-09 2010-08-05 13.630 981,996 +1,420 0.38% 13,385,021
2010-08-06 2010-08-04 13.912 980,576 +10,653 0.37% 13,641,816
2010-08-05 2010-08-03 13.630 969,923 -28,762 0.37% 13,220,461
2010-08-04 2010-08-02 13.011 998,685 +1,775 0.38% 12,993,749
2010-08-03 2010-07-30 12.842 996,910 +355 0.38% 12,802,205
2010-08-02 2010-07-29 12.898 996,555 -6,036 0.38% 12,853,776
2010-07-30 2010-07-28 12.898 1,002,591 +3,906 0.38% 12,931,629
2010-07-29 2010-07-27 12.617 998,685 -12,428 0.38% 12,599,999
2010-07-28 2010-07-26 12.729 1,011,113 +10,652 0.39% 12,870,698
2010-07-27 2010-07-23 12.673 1,000,461 +45,452 0.38% 12,678,756
2010-07-26 2010-07-22 12.955 955,009 +98,359 0.37% 12,371,697
2010-07-23 2010-07-21 12.110 856,650 +107,947 0.33% 10,373,752
2010-07-22 2010-07-20 12.053 748,703 +3,551 0.29% 9,024,379
2010-07-21 2010-07-19 11.828 745,152 +10,297 0.29% 8,813,697
2010-07-20 2010-07-16 11.828 734,855 +5,327 0.28% 8,691,904
2010-07-19 2010-07-15 11.828 729,528 +5,326 0.28% 8,628,896
2010-07-16 2010-07-14 12.110 724,202 +1,420 0.28% 8,769,850
2010-07-15 2010-07-13 12.110 722,782 -1,775 0.28% 8,752,654
2010-07-14 2010-07-12 12.110 724,557 +8,877 0.28% 8,774,148
2010-07-13 2010-07-09 12.222 715,680 +5,326 0.27% 8,747,271
2010-07-12 2010-07-08 12.053 710,354 -3,195 0.27% 8,562,145
2010-07-09 2010-07-07 11.997 713,549 +3,550 0.27% 8,560,465
2010-07-08 2010-07-06 12.279 709,999 +38,705 0.27% 8,717,826
2010-07-07 2010-07-05 11.828 671,294 -2,486 0.26% 7,940,101
2010-07-06 2010-07-02 12.391 673,780 -1,953 0.26% 8,349,006
2010-07-05 2010-06-30 12.560 675,733 +17,755 0.26% 8,487,386
2010-07-02 2010-06-29 12.504 657,978 +13,138 0.25% 8,227,318
2010-06-30 2010-06-28 12.955 644,840 +4,616 0.25% 8,353,602
2010-06-29 2010-06-25 13.349 640,224 -11,718 0.25% 8,546,224
2010-06-28 2010-06-24 13.518 651,942 +3,906 0.25% 8,812,805
2010-06-25 2010-06-23 13.574 648,036 +17,755 0.25% 8,796,505
2010-06-24 2010-06-22 13.799 630,281 +3,551 0.24% 8,697,496
2010-06-23 2010-06-21 14.025 626,730 -18,110 0.24% 8,789,695
2010-06-22 2010-06-18 13.912 644,840 +12,428 0.25% 8,971,042
2010-06-21 2010-06-17 13.912 632,412 +29,117 0.24% 8,798,143
2010-06-18 2010-06-15 14.025 603,295 -1,775 0.23% 8,461,026
2010-06-17 2010-06-14 13.574 605,070 -4,971 0.23% 8,213,280
2010-06-15 2010-06-11 13.461 610,041 -8,522 0.23% 8,212,037
2010-06-14 2010-06-10 13.011 618,563 -18,110 0.24% 8,048,035
2010-06-11 2010-06-09 12.786 636,673 +6,747 0.24% 8,140,222
2010-06-10 2010-06-08 12.279 629,926 +26,276 0.24% 7,734,638
2010-06-08 2010-06-04 13.687 603,650 +11,718 0.23% 8,262,005
2010-06-07 2010-06-03 13.856 591,932 +4,971 0.23% 8,201,643
2010-06-04 2010-06-02 13.856 586,961 +1,953 0.23% 8,132,767
2010-06-03 2010-06-01 13.574 585,008 +1,066 0.22% 7,940,956
2010-06-02 2010-05-31 14.363 583,942 +7,634 0.22% 8,386,946
2010-06-01 2010-05-28 14.250 576,308 +4,616 0.22% 8,212,382
2010-05-31 2010-05-27 14.081 571,692 +11,186 0.22% 8,050,004
2010-05-28 2010-05-26 14.081 560,506 -12,606 0.21% 7,892,494
2010-05-27 2010-05-25 14.813 573,112 +24,146 0.22% 8,489,639
2010-05-26 2010-05-24 16.559 548,966 +3,018 0.21% 9,090,478
2010-05-25 2010-05-20 16.221 545,948 +343,903 0.21% 8,856,002
2010-05-24 2010-05-19 15.039 202,045 -11,540 0.46% 3,038,459
2010-05-20 2010-05-18 16.221 213,585 -356 0.49% 3,464,633
2010-05-19 2010-05-17 18.024 213,941 +64,804 0.49% 3,856,008
2010-05-18 2010-05-14 19.488 149,137 +22,015 0.34% 2,906,401
2010-05-17 2010-05-13 18.305 127,122 +58,768 0.29% 2,327,009
2010-05-14 2010-05-12 17.339 68,354 -6,214 0.16% 1,185,166
2010-05-13 2010-05-11 17.383 74,568 -309,010 0.17% 1,296,190
2010-05-12 2010-05-10 16.679 383,578 +20,906 0.17% 6,397,523
2010-05-11 2010-05-07 16.040 362,672 -168,156 0.17% 5,817,421
2010-05-10 2010-05-06 16.216 530,828 +12,725 0.24% 8,608,159
2010-05-07 2010-05-05 16.723 518,103 -14,543 0.24% 8,664,004
2010-05-06 2010-05-04 17.251 532,646 +32,722 0.24% 9,188,480
2010-05-05 2010-05-03 17.867 499,924 -92,713 0.23% 8,932,005
2010-05-04 2010-04-30 17.823 592,637 +16,361 0.27% 10,562,403
2010-05-03 2010-04-29 17.669 576,276 -62,717 0.26% 10,182,046
2010-04-30 2010-04-28 17.317 638,993 -3,636 0.29% 11,065,213
2010-04-29 2010-04-27 18.615 642,629 +73,625 0.30% 11,962,437
2010-04-28 2010-04-26 18.923 569,004 +18,179 0.26% 10,767,199
2010-04-27 2010-04-23 17.339 550,825 +8,181 0.25% 9,550,560
2010-04-26 2010-04-22 16.282 542,644 +32,722 0.25% 8,835,593
2010-04-23 2010-04-21 15.292 509,922 -20,906 0.24% 7,797,897
2010-04-22 2010-04-20 13.796 530,828 -2,727 0.24% 7,323,359
2010-04-21 2010-04-19 13.862 533,555 -3,636 0.25% 7,396,201
2010-04-20 2010-04-16 13.950 537,191 +7,272 0.25% 7,493,884
2010-04-19 2010-04-15 13.972 529,919 -93,622 0.24% 7,404,098
2010-04-16 2010-04-14 13.730 623,541 -267,232 0.29% 8,561,277
2010-04-15 2010-04-13 13.488 890,773 -23,633 0.41% 12,014,798
2010-04-14 2010-04-12 13.730 914,406 +54,537 0.44% 12,554,882
2010-04-13 2010-04-09 12.564 859,869 +27,269 0.41% 10,803,323
2010-04-12 2010-04-08 12.212 832,600 -13,634 0.40% 10,167,598
2010-04-08 2010-04-01 11.024 846,234 +419,935 0.41% 9,328,615
2010-04-07 2010-03-31 10.683 426,299 +15,453 0.20% 4,553,995
2010-04-01 2010-03-30 10.892 410,846 -2,727 0.20% 4,474,796
2010-03-31 2010-03-29 11.530 413,573 +4,545 0.20% 4,768,397
2010-03-30 2010-03-26 10.716 409,028 +7,271 0.20% 4,382,995
2010-03-29 2010-03-25 10.287 401,757 +9,090 0.19% 4,132,701
2010-03-26 2010-03-24 10.199 392,667 +4,544 0.19% 4,004,637
2010-03-24 2010-03-22 10.012 388,123 -909 0.19% 3,885,704
2010-03-05 2010-03-03 8.768 389,032 -908 0.19% 3,411,164
2010-03-04 2010-03-02 8.856 389,940 -3,636 0.19% 3,453,446
2010-03-03 2010-03-01 8.746 393,576 -1,818 0.19% 3,442,347
2010-03-01 2010-02-25 8.372 395,394 +1,818 0.19% 3,310,348
2010-02-17 2010-02-11 8.493 393,576 -2,727 0.19% 3,342,758
2010-02-09 2010-02-05 8.174 396,303 -9,090 0.19% 3,239,479
2010-02-05 2010-02-03 8.273 405,393 -4,544 0.19% 3,353,923
2010-02-03 2010-02-01 7.888 409,937 +9,089 0.20% 3,233,667
2010-02-02 2010-01-29 7.921 400,848 +7,272 0.19% 3,175,201
2010-01-29 2010-01-27 7.745 393,576 +5,453 0.19% 3,048,318
2010-01-25 2010-01-21 8.559 388,123 +7,272 0.19% 3,322,064
2010-01-20 2010-01-18 9.021 380,851 -909 0.18% 3,435,800
2010-01-19 2010-01-15 9.109 381,760 +909 0.18% 3,477,601
2010-01-18 2010-01-14 8.955 380,851 +909 0.18% 3,410,660
2010-01-12 2010-01-08 8.581 379,942 +2,727 0.18% 3,260,400
2010-01-05 2009-12-31 8.438 377,215 -909 0.18% 3,183,049
2010-01-04 2009-12-29 8.471 378,124 -909 0.18% 3,203,199
2009-12-30 2009-12-28 8.614 379,033 +909 0.18% 3,265,110
2009-12-23 2009-12-21 7.591 378,124 -1,818 0.18% 2,870,399
2009-12-09 2009-12-07 7.701 379,942 +909 0.18% 2,926,000
2009-12-07 2009-12-03 7.613 379,033 +909 0.18% 2,885,640
2009-12-03 2009-12-01 7.811 378,124 +3,636 0.18% 2,953,599
2009-12-02 2009-11-30 7.261 374,488 -9,090 0.18% 2,719,198
2009-11-30 2009-11-26 7.063 383,578 +909 0.18% 2,709,241
2009-11-26 2009-11-24 6.942 382,669 +8,181 0.18% 2,656,511
2009-11-25 2009-11-23 7.074 374,488 +909 0.18% 2,649,158
2009-11-24 2009-11-20 6.854 373,579 +1,818 0.18% 2,560,528
2009-11-20 2009-11-18 6.656 371,761 -3,636 0.18% 2,474,447
2009-11-19 2009-11-17 6.645 375,397 +909 0.18% 2,494,518
2009-11-04 2009-11-02 6.128 374,488 -1,818 0.18% 2,294,838
2009-10-30 2009-10-28 6.216 376,306 -3,636 0.18% 2,339,099
2009-10-21 2009-10-19 6.271 379,942 -7,272 0.18% 2,382,600
2009-10-09 2009-10-07 5.963 387,214 -19,088 0.19% 2,308,922
2009-10-05 2009-09-30 5.622 406,302 +4,545 0.20% 2,284,172
2009-09-23 2009-09-21 6.319 401,757 +14,222 0.20% 2,538,541
2009-09-21 2009-09-17 6.353 387,535 +5,260 0.20% 2,461,938
2009-09-14 2009-09-10 6.296 382,275 +1,754 0.19% 2,406,722
2009-09-07 2009-09-03 5.988 380,521 +38,578 0.19% 2,278,499
2009-09-03 2009-09-01 6.262 341,943 -3,507 0.17% 2,141,100
2009-08-31 2009-08-27 5.680 345,450 -3,507 0.17% 1,962,119
2009-08-25 2009-08-21 5.338 348,957 +1,753 0.18% 1,862,639
2009-08-13 2009-08-11 5.520 347,204 +78,033 0.18% 1,916,642
2009-08-10 2009-08-06 5.532 269,171 +3,508 0.14% 1,488,953
2009-08-07 2009-08-05 5.566 265,663 -8,768 0.14% 1,478,638
2009-08-06 2009-08-04 5.794 274,431 -4,384 0.14% 1,590,039
2009-08-05 2009-08-03 5.817 278,815 -48,223 0.14% 1,621,800
2009-08-04 2009-07-31 5.976 327,038 +103,460 0.17% 1,954,521
2009-08-03 2009-07-30 5.748 223,578 +9,644 0.11% 1,285,199
2009-07-31 2009-07-29 5.361 213,934 +85,925 0.11% 1,146,802
2009-07-30 2009-07-28 5.087 128,009 +43,838 0.07% 651,158
2009-07-29 2009-07-27 5.075 84,171 -7,014 0.04% 427,202
2009-07-28 2009-07-24 4.414 91,185 -8,768 0.05% 402,481
2009-07-24 2009-07-22 4.402 99,953 +3,508 0.05% 440,042
2009-07-23 2009-07-21 4.448 96,445 -6,138 0.05% 428,998
2009-07-21 2009-07-17 4.117 102,583 +2,630 0.05% 422,370
2009-07-07 2009-07-03 4.288 99,953 +12,275 0.05% 428,642
2009-07-06 2009-07-02 4.460 87,678 -355,971 0.04% 391,001
2009-07-03 2009-06-30 4.334 443,649 -14,029 0.23% 1,922,800
2009-07-02 2009-06-29 4.357 457,678 -14,028 0.23% 1,994,042
2009-06-30 2009-06-26 4.300 471,706 -8,768 0.24% 2,028,260
2009-06-26 2009-06-24 4.083 480,474 -2,630 0.24% 1,961,841
2009-06-25 2009-06-23 4.026 483,104 +37,701 0.24% 1,945,030
2009-06-24 2009-06-22 4.095 445,403 +35,071 0.23% 1,823,721
2009-06-17 2009-06-15 4.049 410,332 -11,398 0.21% 1,661,402
2009-06-16 2009-06-12 4.095 421,730 -5,260 0.21% 1,726,791
2009-06-15 2009-06-11 4.095 426,990 -35,071 0.22% 1,748,329
2009-06-12 2009-06-10 4.095 462,061 -80,664 0.23% 1,891,928
2009-06-11 2009-06-09 4.095 542,725 -35,071 0.27% 2,222,210
2009-06-10 2009-06-08 4.197 577,796 -613,744 0.29% 2,425,120
2009-06-09 2009-06-05 4.152 1,191,540 -435,758 0.60% 4,946,761
2009-06-05 2009-06-03 4.152 1,627,298 +8,768 0.82% 6,755,841
2009-06-04 2009-06-02 4.140 1,618,530 -112,228 0.82% 6,700,980
2009-06-03 2009-06-01 4.106 1,730,758 -26,303 0.88% 7,106,402
2009-06-01 2009-05-27 4.026 1,757,061 +5,261 0.89% 7,074,121
2009-05-27 2009-05-25 3.855 1,751,800 +9,644 0.89% 6,753,239
2009-05-26 2009-05-22 3.912 1,742,156 +4,384 0.88% 6,815,411
2009-05-22 2009-05-20 4.117 1,737,772 -6,137 0.88% 7,155,021
2009-05-21 2009-05-19 4.209 1,743,909 +6,137 0.88% 7,339,409
2009-05-20 2009-05-18 4.231 1,737,772 -8,768 0.88% 7,353,221
2009-05-19 2009-05-15 4.806 1,746,540 +96,446 0.88% 8,394,578
2009-05-18 2009-05-14 4.722 1,650,094 +167,458 0.84% 7,791,178
2009-05-15 2009-05-13 4.758 1,482,636 +2,478 0.80% 7,054,348
2009-05-14 2009-05-12 4.649 1,480,158 +31,387 0.80% 6,881,278
2009-05-13 2009-05-11 4.649 1,448,771 +133,809 0.78% 6,735,360
2009-05-12 2009-05-08 4.649 1,314,962 +4,130 0.71% 6,113,279
2009-05-08 2009-05-06 4.576 1,310,832 +82,598 0.70% 5,998,859
2009-05-07 2009-05-05 4.528 1,228,234 +41,299 0.66% 5,561,380
2009-05-06 2009-05-04 4.504 1,186,935 +10,738 0.64% 5,345,640
2009-05-04 2009-04-29 4.262 1,176,197 +82,598 0.63% 5,012,479
2009-04-30 2009-04-28 4.237 1,093,599 +21,475 0.59% 4,633,999
2009-04-28 2009-04-24 4.576 1,072,124 +82,598 0.58% 4,906,442
2009-04-27 2009-04-23 4.601 989,526 +82,599 0.53% 4,552,402
2009-04-24 2009-04-22 4.576 906,927 +69,382 0.49% 4,150,438
2009-04-23 2009-04-21 4.649 837,545 -11,564 0.45% 3,893,760
2009-04-22 2009-04-20 4.697 849,109 +4,130 0.46% 3,988,641
2009-04-20 2009-04-16 4.601 844,979 +476,591 0.45% 3,887,401
2009-04-17 2009-04-15 4.649 368,388 +33,040 0.20% 1,712,642
2009-04-16 2009-04-14 4.758 335,348 -17,346 0.18% 1,595,578
2009-04-15 2009-04-09 4.673 352,694 +233,753 0.19% 1,648,220
2009-04-14 2009-04-08 4.480 118,941 +20,649 0.06% 532,799
2009-04-08 2009-04-06 4.588 98,292 +24,780 0.05% 451,011
2009-04-07 2009-04-03 4.419 73,512 +4,130 0.04% 324,849
2009-03-31 2009-03-27 4.358 69,382 -3,304 0.04% 302,398
2009-03-26 2009-03-24 3.874 72,686 -13,216 0.04% 281,599
2009-03-04 2009-03-02 3.826 85,902 -4,130 0.05% 328,640
2009-02-23 2009-02-19 4.128 90,032 +4,130 0.05% 371,690
2009-02-18 2009-02-16 4.141 85,902 +1,652 0.05% 355,680
2009-02-10 2009-02-06 3.329 84,250 -8,260 0.05% 280,500
2009-02-05 2009-02-03 2.894 92,510 -15,694 0.05% 267,680
2009-01-30 2009-01-23 2.736 108,204 -175,108 0.06% 296,061
2009-01-21 2009-01-19 2.555 283,312 +41,299 0.15% 723,731
2009-01-19 2009-01-15 2.446 242,013 +41,300 0.13% 591,861
2009-01-15 2009-01-13 2.482 200,713 +82,598 0.11% 498,149
2009-01-13 2009-01-09 2.542 118,115 -14,868 0.06% 300,299
2009-01-09 2009-01-07 2.433 132,983 +14,868 0.07% 323,610
2008-12-29 2008-12-22 2.639 118,115 +37,169 0.06% 311,739
2008-12-23 2008-12-19 2.760 80,946 -12,390 0.04% 223,440
2008-12-15 2008-12-11 2.421 93,336 +18,998 0.05% 226,000
2008-11-18 2008-11-14 2.433 74,338 +3,304 0.04% 180,899
2008-10-16 2008-10-14 3.027 71,034 +826 0.04% 214,999
2008-10-15 2008-10-13 2.942 70,208 +2,478 0.04% 206,549
2008-10-06 2008-10-02 3.789 67,730 +2,477 0.04% 256,658
2008-09-24 2008-09-22 4.718 65,253 -1,651 0.03% 307,873
2008-09-23 2008-09-19 4.680 66,904 +7,626 0.04% 313,089
2008-09-19 2008-09-17 4.692 59,278 -24,179 0.03% 278,162
2008-09-18 2008-09-16 4.680 83,457 -3,899 0.05% 390,552
2008-09-12 2008-09-10 4.872 87,356 +1,559 0.05% 425,598
2008-09-11 2008-09-09 5.039 85,797 -3,899 0.05% 432,302
2008-09-05 2008-09-03 4.577 89,696 -1,560 0.05% 410,548
2008-08-26 2008-08-21 4.513 91,256 +2,340 0.05% 411,838
2008-08-21 2008-08-19 4.872 88,916 +3,119 0.05% 433,198
2008-08-12 2008-08-08 5.064 85,797 -7,799 0.05% 434,502
2008-08-04 2008-07-31 5.269 93,596 +6,240 0.05% 493,199
2008-07-31 2008-07-29 5.346 87,356 +1,559 0.05% 467,037
2008-07-29 2008-07-25 5.180 85,797 +7,800 0.05% 444,402
2008-07-28 2008-07-24 5.039 77,997 +7,800 0.04% 393,001
2008-07-22 2008-07-18 4.949 70,197 +7,800 0.04% 347,399
2008-07-18 2008-07-16 5.000 62,397 -1,560 0.03% 311,998
2008-07-17 2008-07-15 4.975 63,957 +1,560 0.04% 318,158
2008-07-09 2008-07-07 5.539 62,397 +3,119 0.03% 345,597
2008-06-23 2008-06-19 6.103 59,278 +15,600 0.03% 361,762
2008-06-06 2008-06-04 5.834 43,678 -15,600 0.02% 254,799
2008-06-02 2008-05-29 6.116 59,278 -6,239 0.03% 362,522
2008-05-30 2008-05-28 7.092 65,517 -3,120 0.04% 464,661
2008-05-29 2008-05-27 6.664 68,637 -15,060 0.04% 457,397
2008-05-27 2008-05-23 6.356 83,697 -8,968 0.05% 531,997
2008-05-23 2008-05-21 5.955 92,665 -5,978 0.05% 551,800
2008-05-21 2008-05-19 5.982 98,643 -8,968 0.06% 590,038
2008-05-20 2008-05-16 5.500 107,611 -2,989 0.06% 591,840
2008-05-16 2008-05-14 5.098 110,600 +5,978 0.06% 563,879
2008-05-15 2008-05-13 4.965 104,622 +2,989 0.06% 519,401
2008-05-14 2008-05-09 5.085 101,633 -5,978 0.06% 516,802
2008-05-13 2008-05-08 5.085 107,611 -11,957 0.06% 547,200
2008-05-09 2008-05-07 4.924 119,568 -5,978 0.07% 588,801
2008-05-08 2008-05-06 4.617 125,546 +2,989 0.07% 579,599
2008-05-06 2008-05-02 4.362 122,557 -8,968 0.07% 534,640
2008-05-05 2008-04-30 4.416 131,525 -14,945 0.08% 580,802
2008-05-02 2008-04-29 4.403 146,470 -5,979 0.09% 644,838
2008-04-29 2008-04-25 3.854 152,449 -155,438 0.09% 587,521
2008-04-28 2008-04-24 3.693 307,887 -158,427 0.18% 1,137,120
2008-04-25 2008-04-23 3.519 466,314 +310,876 0.27% 1,641,119
2008-04-24 2008-04-22 3.613 155,438 -23,914 0.09% 561,600
2008-04-23 2008-04-21 3.814 179,352 +5,979 0.10% 684,002
2008-04-22 2008-04-18 3.907 173,373 +5,978 0.10% 677,439
2008-04-21 2008-04-17 4.403 167,395 -26,903 0.10% 736,961
2008-04-18 2008-04-16 4.041 194,298 -8,967 0.11% 785,202
2008-04-17 2008-04-15 3.854 203,265 -20,924 0.12% 783,359
2008-04-16 2008-04-14 3.693 224,189 -14,946 0.13% 827,998
2008-04-15 2008-04-11 3.613 239,135 -53,806 0.14% 863,998
2008-04-14 2008-04-10 3.479 292,941 -53,805 0.17% 1,019,200
2008-04-11 2008-04-09 3.278 346,746 -14,946 0.20% 1,136,799
2008-04-09 2008-04-07 3.131 361,692 +11,956 0.21% 1,132,559
2008-04-08 2008-04-03 3.011 349,736 -53,805 0.20% 1,053,001
2008-04-07 2008-04-02 2.743 403,541 -5,978 0.23% 1,107,000
2008-04-03 2008-04-01 2.529 409,519 -62,774 0.24% 1,035,719
2008-04-02 2008-03-31 2.502 472,293 -26,902 0.27% 1,181,841
2008-03-20 2008-03-18 2.476 499,195 +2,989 0.29% 1,235,799
2008-03-19 2008-03-17 2.516 496,206 -11,957 0.28% 1,248,320
2008-03-18 2008-03-14 2.502 508,163 -29,892 0.29% 1,271,600
2008-03-17 2008-03-13 2.449 538,055 -2,989 0.31% 1,317,601
2008-03-14 2008-03-12 2.288 541,044 -5,978 0.31% 1,238,040
2008-03-11 2008-03-07 2.141 547,022 -14,946 0.31% 1,171,199
2008-03-04 2008-02-29 2.061 561,968 -32,881 0.32% 1,158,079
2008-02-29 2008-02-27 2.088 594,849 -2,990 0.34% 1,241,759
2008-02-28 2008-02-26 2.088 597,839 -23,913 0.34% 1,248,001
2008-02-12 2008-02-06 1.833 621,752 -5,979 0.36% 1,139,840
2008-02-01 2008-01-30 1.740 627,731 -17,935 0.36% 1,092,001
2008-01-22 2008-01-18 1.699 645,666 -8,967 0.37% 1,097,280
2008-01-21 2008-01-17 1.699 654,633 -17,935 0.37% 1,112,519
2008-01-14 2008-01-10 1.914 672,568 -14,946 0.38% 1,286,999
2008-01-11 2008-01-09 1.833 687,514 +17,935 0.39% 1,260,399
2008-01-09 2008-01-07 1.793 669,579 +11,956 0.38% 1,200,639
2008-01-08 2008-01-04 1.820 657,623 +2,990 0.38% 1,196,801
2008-01-02 2007-12-27 1.833 654,633 -8,968 0.37% 1,200,119
2007-12-17 2007-12-13 1.753 663,601 -17,935 0.38% 1,163,280
2007-12-14 2007-12-12 1.793 681,536 +14,946 0.39% 1,222,080
2007-11-30 2007-11-28 1.592 666,590 -29,892 0.38% 1,061,480
2007-11-22 2007-11-20 1.659 696,482 -14,946 0.40% 1,155,680
2007-11-08 2007-11-06 1.726 711,428 +26,903 0.41% 1,228,080
2007-11-01 2007-10-30 1.713 684,525 +29,892 0.39% 1,172,480
2007-10-26 2007-10-24 1.740 654,633 +14,946 0.37% 1,138,799
2007-10-24 2007-10-22 1.686 639,687 +14,946 0.36% 1,078,559
2007-10-22 2007-10-17 1.726 624,741 +14,946 0.36% 1,078,439
2007-10-18 2007-10-16 1.726 609,795 +17,935 0.35% 1,052,639
2007-10-12 2007-10-10 1.740 591,860 +29,892 0.34% 1,029,600
2007-10-11 2007-10-09 1.753 561,968 +8,967 0.32% 985,119
2007-10-08 2007-10-04 1.780 553,001 -56,794 0.31% 984,200
2007-09-28 2007-09-25 1.735 609,795 +7,622 0.35% 1,057,701
2007-09-07 2007-09-05 1.951 602,173 -35,422 0.35% 1,175,040
2007-09-03 2007-08-30 1.884 637,595 -2,952 0.37% 1,200,960
2007-08-20 2007-08-16 1.735 640,547 -23,614 0.37% 1,111,040
2007-07-30 2007-07-26 2.073 664,161 -5,904 0.38% 1,376,999
2007-07-27 2007-07-25 1.938 670,065 -8,856 0.38% 1,298,440
2007-07-18 2007-07-16 1.721 678,921 -2,951 0.39% 1,168,401
2007-07-13 2007-07-11 1.585 681,872 -14,759 0.39% 1,081,079
2007-07-09 2007-07-05 1.585 696,631 +14,759 0.40% 1,104,479
2007-06-26 2007-06-22 1.626 681,872 0.39% 1,108,799

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