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$)
2024-01-23 2024-01-19 0.053 0 +0
2024-01-22 2024-01-18 0.053 0 -1,311,260
2022-05-05 2022-05-03 0.063 1,311,260 -48,000 0.30% 82,609
2022-04-27 2022-04-25 0.064 1,359,260 +48,000 0.31% 86,993
2022-01-04 2021-12-31 0.095 1,311,260 -24,000 0.30% 124,570
2021-07-26 2021-07-22 0.238 1,335,260 -130,000 0.30% 317,792
2021-06-29 2021-06-25 0.215 1,465,260 -192,000 0.40% 315,031
2021-04-30 2021-04-28 0.146 1,657,260 -45 0.45% 241,960
2021-03-23 2021-03-19 0.234 1,657,305 -5,400 0.45% 387,809
2021-03-19 2021-03-17 0.242 1,662,705 -10,000 0.46% 402,375
2021-03-05 2021-03-03 0.300 1,672,705 -16,000 0.46% 501,812
2021-03-04 2021-03-02 0.250 1,688,705 -176,000 0.46% 422,176
2021-02-26 2021-02-24 0.180 1,864,705 -60,000 0.51% 335,647
2021-02-22 2021-02-18 0.176 1,924,705 +80,000 0.53% 338,748
2021-02-05 2021-02-03 0.130 1,844,705 -208,000 0.51% 239,812
2021-01-19 2021-01-15 0.110 2,052,705 -4,700 0.56% 225,798
2021-01-05 2020-12-31 0.120 2,057,405 -80,000 0.56% 246,889
2020-12-15 2020-12-11 0.110 2,137,405 +96,000 0.59% 235,115
2020-12-11 2020-12-09 0.112 2,041,405 -96,000 0.56% 228,637
2020-11-30 2020-11-26 0.114 2,137,405 -80,000 0.59% 243,664
2020-11-25 2020-11-23 0.104 2,217,405 +88,000 0.61% 230,610
2020-11-24 2020-11-20 0.103 2,129,405 +80,000 0.58% 219,329
2020-08-26 2020-08-24 0.107 2,049,405 +56,000 0.56% 219,286
2020-08-17 2020-08-13 0.108 1,993,405 +48,000 0.55% 215,288
2020-08-03 2020-07-30 0.112 1,945,405 -1,890 0.53% 217,885
2020-07-27 2020-07-23 0.120 1,947,295 +96,000 0.53% 233,675
2020-07-13 2020-07-09 0.120 1,851,295 -50,000 0.51% 222,155
2020-07-02 2020-06-29 0.102 1,901,295 -96,000 0.52% 193,932
2020-02-20 2020-02-18 0.160 1,997,295 -600 0.55% 319,567
2020-01-20 2020-01-16 0.156 1,997,895 -8,000 0.55% 311,672
2019-12-02 2019-11-28 0.155 2,005,895 -900 0.55% 310,914
2019-11-27 2019-11-25 0.155 2,006,795 -35,000 0.55% 311,053
2019-08-21 2019-08-19 0.178 2,041,795 -56,000 0.56% 363,440
2019-06-25 2019-06-21 0.199 2,097,795 -5,000 0.57% 417,461
2019-05-10 2019-05-08 0.198 2,102,795 +5,000 0.58% 416,353
2019-03-07 2019-03-05 0.229 2,097,795 +47,280 0.57% 480,395
2019-02-20 2019-02-18 0.179 2,050,515 -5,000 0.56% 367,042
2018-12-21 2018-12-19 0.189 2,055,515 +24,000 0.56% 388,492
2018-12-03 2018-11-29 0.200 2,031,515 -5,000 0.59% 406,303
2018-11-30 2018-11-28 0.200 2,036,515 -610 0.59% 407,303
2018-11-28 2018-11-26 0.220 2,037,125 -5,000 0.59% 448,167
2018-11-16 2018-11-14 0.200 2,042,125 -111,000 0.59% 408,425
2018-11-15 2018-11-13 0.240 2,153,125 +5,000 0.62% 516,750
2018-10-31 2018-10-29 0.280 2,148,125 -25,000 0.62% 601,475
2018-10-23 2018-10-19 0.280 2,173,125 -100,000 0.63% 608,475
2018-10-22 2018-10-18 0.300 2,273,125 -62,000 0.65% 681,937
2018-10-16 2018-10-12 0.320 2,335,125 +125,000 0.67% 747,240
2018-09-11 2018-09-07 0.400 2,210,125 -35,000 0.64% 884,050
2018-09-10 2018-09-06 0.420 2,245,125 +60,000 0.65% 942,952
2018-08-30 2018-08-28 0.380 2,185,125 -20,000 0.63% 830,347
2018-08-29 2018-08-27 0.380 2,205,125 -50,000 0.64% 837,947
2018-08-24 2018-08-22 0.360 2,255,125 +20,000 0.65% 811,845
2018-08-13 2018-08-09 0.360 2,235,125 +50,000 0.64% 804,645
2018-07-30 2018-07-26 0.420 2,185,125 -15,000 0.63% 917,752
2018-07-27 2018-07-25 0.420 2,200,125 +15,000 0.63% 924,052
2018-05-29 2018-05-25 0.520 2,185,125 -20,000 0.63% 1,136,265
2018-05-28 2018-05-24 0.520 2,205,125 +20,000 0.64% 1,146,665
2018-05-23 2018-05-18 0.520 2,185,125 -11,440 0.63% 1,136,265
2018-03-27 2018-03-23 0.560 2,196,565 +15,000 0.63% 1,230,076
2018-03-19 2018-03-15 0.580 2,181,565 -15,000 0.63% 1,265,308
2018-03-12 2018-03-08 0.600 2,196,565 +20,000 0.63% 1,317,939
2018-03-07 2018-03-05 0.620 2,176,565 -8,000 0.63% 1,349,470
2018-02-28 2018-02-26 0.640 2,184,565 -6,000 0.63% 1,398,122
2018-02-23 2018-02-21 0.640 2,190,565 -30,000 0.63% 1,401,962
2018-02-13 2018-02-09 0.640 2,220,565 -70,000 0.64% 1,421,162
2018-02-12 2018-02-08 0.660 2,290,565 -25,000 0.66% 1,511,773
2018-02-06 2018-02-02 0.680 2,315,565 +75,000 0.67% 1,574,584
2018-02-05 2018-02-01 0.700 2,240,565 -62,200 0.65% 1,568,395
2018-02-01 2018-01-30 0.620 2,302,765 -8,340 0.66% 1,427,714
2018-01-29 2018-01-25 0.660 2,311,105 -10,000 0.67% 1,525,329
2018-01-18 2018-01-16 0.640 2,321,105 +16,400 0.67% 1,485,507
2018-01-05 2018-01-03 0.640 2,304,705 +4,000 0.66% 1,475,011
2017-12-29 2017-12-27 0.620 2,300,705 -31,800 0.66% 1,426,437
2017-12-20 2017-12-18 0.620 2,332,505 -33,000 0.67% 1,446,153
2017-12-14 2017-12-12 0.600 2,365,505 -30,000 0.68% 1,419,303
2017-12-13 2017-12-11 0.620 2,395,505 -39,600 0.69% 1,485,213
2017-12-06 2017-12-04 0.620 2,435,105 -12,000 0.70% 1,509,765
2017-12-05 2017-12-01 0.620 2,447,105 +20,000 0.70% 1,517,205
2017-11-24 2017-11-22 0.600 2,427,105 -30 0.70% 1,456,263
2017-11-22 2017-11-20 0.620 2,427,135 +40,000 0.70% 1,504,824
2017-11-13 2017-11-09 0.640 2,387,135 -50,000 0.69% 1,527,766
2017-11-09 2017-11-07 0.580 2,437,135 -30,000 0.70% 1,413,538
2017-10-30 2017-10-26 0.580 2,467,135 +8,560 0.71% 1,430,938
2017-10-26 2017-10-24 0.580 2,458,575 +5,000 0.71% 1,425,973
2017-10-19 2017-10-17 0.620 2,453,575 -20,000 0.71% 1,521,216
2017-10-17 2017-10-13 0.600 2,473,575 +30,000 0.71% 1,484,145
2017-10-12 2017-10-10 0.600 2,443,575 +10,000 0.70% 1,466,145
2017-10-11 2017-10-09 0.600 2,433,575 -10,000 0.70% 1,460,145
2017-10-04 2017-09-29 0.620 2,443,575 +12,000 0.70% 1,515,016
2017-09-26 2017-09-22 0.620 2,431,575 +10,000 0.70% 1,507,576
2017-09-22 2017-09-20 0.580 2,421,575 +15,000 0.70% 1,404,513
2017-09-21 2017-09-19 0.620 2,406,575 -50,000 0.69% 1,492,076
2017-09-18 2017-09-14 0.640 2,456,575 -18,000 0.71% 1,572,208
2017-09-15 2017-09-13 0.640 2,474,575 -3,000 0.71% 1,583,728
2017-09-14 2017-09-12 0.640 2,477,575 -10,000 0.71% 1,585,648
2017-09-12 2017-09-08 0.660 2,487,575 -32,000 0.72% 1,641,799
2017-09-11 2017-09-07 0.640 2,519,575 +80,000 0.73% 1,612,528
2017-09-08 2017-09-06 0.620 2,439,575 +50,000 0.70% 1,512,536
2017-09-06 2017-09-04 0.600 2,389,575 -210,000 0.69% 1,433,745
2017-08-31 2017-08-29 0.560 2,599,575 +50,000 0.75% 1,455,762
2017-08-16 2017-08-14 0.520 2,549,575 +30,000 0.73% 1,325,779
2017-08-15 2017-08-11 0.540 2,519,575 -100,000 0.73% 1,360,570
2017-08-14 2017-08-10 0.560 2,619,575 -15,000 0.75% 1,466,962
2017-08-10 2017-08-08 0.600 2,634,575 -5,000 0.76% 1,580,745
2017-08-09 2017-08-07 0.620 2,639,575 -130,000 0.76% 1,636,536
2017-08-08 2017-08-04 0.560 2,769,575 -20,000 0.80% 1,550,962
2017-08-03 2017-08-01 0.540 2,789,575 -25,000 0.80% 1,506,370
2017-08-02 2017-07-31 0.540 2,814,575 +20,000 0.81% 1,519,870
2017-07-28 2017-07-26 0.520 2,794,575 +80,000 0.81% 1,453,179
2017-07-27 2017-07-25 0.520 2,714,575 +35,000 0.78% 1,411,579
2017-07-26 2017-07-24 0.520 2,679,575 -70,000 0.77% 1,393,379
2017-07-25 2017-07-21 0.500 2,749,575 -8,000 0.79% 1,374,787
2017-07-20 2017-07-18 0.480 2,757,575 +50,000 0.79% 1,323,636
2017-07-18 2017-07-14 0.580 2,707,575 +180,000 0.78% 1,570,393
2017-07-17 2017-07-13 0.580 2,527,575 +50,000 0.73% 1,465,993
2017-07-14 2017-07-12 0.540 2,477,575 -10,000 0.71% 1,337,890
2017-07-12 2017-07-10 0.520 2,487,575 -18,000 0.72% 1,293,539
2017-07-11 2017-07-07 0.520 2,505,575 -90,000 0.72% 1,302,899
2017-07-10 2017-07-06 0.480 2,595,575 +20,000 0.75% 1,245,876
2017-07-07 2017-07-05 0.480 2,575,575 +665,000 0.74% 1,236,276
2017-07-06 2017-07-04 0.500 1,910,575 +80,000 0.55% 955,287
2017-07-03 2017-06-29 0.640 1,830,575 +182,000 0.53% 1,171,568
2017-06-30 2017-06-28 0.680 1,648,575 +10,000 0.47% 1,121,031
2017-06-29 2017-06-27 0.760 1,638,575 +96,000 0.47% 1,245,317
2017-06-28 2017-06-26 0.820 1,542,575 +52,000 0.44% 1,264,911
2017-06-27 2017-06-23 0.860 1,490,575 +50,000 0.43% 1,281,894
2017-06-26 2017-06-22 0.940 1,440,575 -226,000 0.42% 1,354,140
2017-06-23 2017-06-21 0.880 1,666,575 -130,000 0.48% 1,466,586
2017-06-22 2017-06-20 0.800 1,796,575 -29,000 0.52% 1,437,260
2017-06-21 2017-06-19 0.780 1,825,575 -50,000 0.53% 1,423,948
2017-06-19 2017-06-15 0.740 1,875,575 -30,000 0.54% 1,387,925
2017-06-12 2017-06-08 0.720 1,905,575 +40,000 0.55% 1,372,014
2017-06-08 2017-06-06 0.700 1,865,575 -13,000 0.54% 1,305,902
2017-06-06 2017-06-02 0.720 1,878,575 +35,000 0.54% 1,352,574
2017-06-05 2017-06-01 0.740 1,843,575 +10,000 0.53% 1,364,245
2017-06-01 2017-05-29 0.760 1,833,575 +200,000 0.53% 1,393,517
2017-05-29 2017-05-25 0.780 1,633,575 -25,000 0.47% 1,274,188
2017-05-26 2017-05-24 0.780 1,658,575 -182,000 0.48% 1,293,688
2017-05-25 2017-05-23 0.740 1,840,575 +21,800 0.53% 1,362,025
2017-05-24 2017-05-22 0.740 1,818,775 +13,400 0.52% 1,345,893
2017-05-23 2017-05-19 0.740 1,805,375 +14,000 0.52% 1,335,977
2017-05-22 2017-05-18 0.740 1,791,375 -10,000 0.52% 1,325,617
2017-05-19 2017-05-17 0.740 1,801,375 -2,000 0.52% 1,333,017
2017-05-17 2017-05-15 0.800 1,803,375 -30,000 0.52% 1,442,700
2017-05-16 2017-05-12 0.760 1,833,375 -220,000 0.53% 1,393,365
2017-05-15 2017-05-11 0.720 2,053,375 +45,000 0.59% 1,478,430
2017-05-11 2017-05-09 0.760 2,008,375 -35,000 0.58% 1,526,365
2017-05-10 2017-05-08 0.720 2,043,375 +90,000 0.59% 1,471,230
2017-05-09 2017-05-05 0.760 1,953,375 +59,000 0.56% 1,484,565
2017-05-08 2017-05-04 0.800 1,894,375 +75,000 0.55% 1,515,500
2017-05-05 2017-05-02 0.820 1,819,375 -135,000 0.52% 1,491,887
2017-05-04 2017-04-28 0.720 1,954,375 +150,800 0.56% 1,407,150
2017-05-02 2017-04-27 0.720 1,803,575 +213,000 0.52% 1,298,574
2017-04-28 2017-04-26 0.780 1,590,575 +213,000 0.46% 1,240,648
2017-04-27 2017-04-25 0.840 1,377,575 +211,000 0.40% 1,157,163
2017-04-26 2017-04-24 0.900 1,166,575 +5,000 0.34% 1,049,917
2017-04-25 2017-04-21 0.960 1,161,575 +105,000 0.33% 1,115,112
2017-04-24 2017-04-20 1.020 1,056,575 +96,000 0.30% 1,077,706
2017-04-21 2017-04-19 1.100 960,575 +48,000 0.28% 1,056,632
2017-04-20 2017-04-18 1.200 912,575 +34,730 0.26% 1,095,090
2017-04-19 2017-04-13 1.280 877,845 +74,000 0.25% 1,123,642
2017-04-18 2017-04-12 1.300 803,845 +193,560 0.23% 1,044,998
2017-04-13 2017-04-11 1.460 610,285 +3,600 0.18% 891,016
2017-04-12 2017-04-10 1.480 606,685 -157,600 0.17% 897,894
2017-04-11 2017-04-07 1.280 764,285 +24,000 0.22% 978,285
2017-04-10 2017-04-06 1.300 740,285 +1,200 0.21% 962,370
2017-04-07 2017-04-05 1.300 739,085 -11,000 0.21% 960,810
2017-04-05 2017-03-31 1.300 750,085 -20,000 0.22% 975,110
2017-04-03 2017-03-30 1.280 770,085 +8,200 0.22% 985,709
2017-03-31 2017-03-29 1.360 761,885 +45,000 0.22% 1,036,164
2017-03-30 2017-03-28 1.400 716,885 +14,000 0.21% 1,003,639
2017-03-29 2017-03-27 1.440 702,885 +1,200 0.20% 1,012,154
2017-03-28 2017-03-24 1.420 701,685 +7,800 0.20% 996,393
2017-03-27 2017-03-23 1.500 693,885 +61,600 0.20% 1,040,827
2017-03-24 2017-03-22 1.480 632,285 +37,000 0.18% 935,782
2017-03-23 2017-03-21 1.540 595,285 +89,000 0.17% 916,739
2017-03-22 2017-03-20 1.560 506,285 +65,400 0.15% 789,805
2017-03-21 2017-03-17 1.540 440,885 +95,000 0.13% 678,963
2017-03-20 2017-03-16 2.240 345,885 +113,600 0.10% 774,782
2017-03-17 2017-03-15 2.980 232,285 +10,600 0.07% 692,209
2017-03-16 2017-03-14 3.300 221,685 -4,000 0.06% 731,560
2017-03-15 2017-03-13 3.480 225,685 +14,000 0.07% 785,384
2017-03-14 2017-03-10 3.400 211,685 -1,800 0.06% 719,729
2017-03-09 2017-03-07 3.500 213,485 +5,000 0.06% 747,197
2017-03-06 2017-03-02 3.660 208,485 -5,000 0.06% 763,055
2017-03-03 2017-03-01 3.700 213,485 +5,000 0.06% 789,894
2017-02-10 2017-02-08 3.820 208,485 -1,000 0.06% 796,413
2017-01-10 2017-01-06 3.640 209,485 -5,000 0.06% 762,525
2017-01-09 2017-01-05 3.700 214,485 -285 0.06% 793,594
2016-12-28 2016-12-22 3.760 214,770 -5,000 0.06% 807,535
2016-12-14 2016-12-12 3.860 219,770 +1,000 0.06% 848,312
2016-12-12 2016-12-08 4.240 218,770 +12,000 0.06% 927,585
2016-12-05 2016-12-01 4.220 206,770 -8,000 0.06% 872,569
2016-11-30 2016-11-28 4.420 214,770 +5,000 0.06% 949,283
2016-11-28 2016-11-24 4.500 209,770 +2,000 0.06% 943,965
2016-11-25 2016-11-23 4.500 207,770 -45,000 0.06% 934,965
2016-11-23 2016-11-21 4.580 252,770 -5,000 0.07% 1,157,687
2016-11-18 2016-11-16 4.780 257,770 +19,000 0.07% 1,232,141
2016-11-16 2016-11-14 4.540 238,770 +20,000 0.07% 1,084,016
2016-11-15 2016-11-11 4.600 218,770 +19,200 0.06% 1,006,342
2016-11-14 2016-11-10 6.300 199,570 -15,210 0.06% 1,257,291
2016-11-10 2016-11-08 6.200 214,780 +15,000 0.06% 1,331,636
2016-11-09 2016-11-07 7.200 199,780 -10,000 0.06% 1,438,416
2016-11-04 2016-11-02 7.100 209,780 -15,000 0.06% 1,489,438
2016-11-03 2016-11-01 6.700 224,780 -1,000 0.06% 1,506,026
2016-11-02 2016-10-31 6.400 225,780 -10,000 0.07% 1,444,992
2016-11-01 2016-10-28 6.500 235,780 +2,000 0.07% 1,532,570
2016-10-31 2016-10-27 6.100 233,780 -16,080 0.07% 1,426,058
2016-10-28 2016-10-26 5.900 249,860 +20,400 0.07% 1,474,174
2016-10-27 2016-10-25 5.700 229,460 +600 0.07% 1,307,922
2016-10-26 2016-10-24 5.400 228,860 -13,000 0.07% 1,235,844
2016-10-25 2016-10-20 5.000 241,860 +24,000 0.07% 1,209,300
2016-10-24 2016-10-19 5.400 217,860 +1,000 0.06% 1,176,444
2016-10-20 2016-10-18 5.900 216,860 -17,000 0.06% 1,279,474
2016-10-18 2016-10-14 4.720 233,860 -10,000 0.07% 1,103,819
2016-10-17 2016-10-13 4.740 243,860 +10,000 0.07% 1,155,896
2016-10-14 2016-10-12 4.700 233,860 -6,800 0.07% 1,099,142
2016-10-13 2016-10-11 4.680 240,660 +5,800 0.07% 1,126,289
2016-10-07 2016-10-05 4.700 234,860 -2,000 0.07% 1,103,842
2016-10-06 2016-10-04 4.720 236,860 -10,000 0.07% 1,117,979
2016-10-03 2016-09-29 4.480 246,860 +10,000 0.07% 1,105,933
2016-09-29 2016-09-27 4.540 236,860 +15,000 0.07% 1,075,344
2016-09-23 2016-09-21 4.860 221,860 +10,000 0.06% 1,078,240
2016-09-22 2016-09-20 4.900 211,860 -3,000 0.06% 1,038,114
2016-09-21 2016-09-19 4.920 214,860 +24,000 0.06% 1,057,111
2016-09-19 2016-09-14 4.820 190,860 -5,000 0.05% 919,945
2016-09-15 2016-09-13 4.820 195,860 +1,000 0.06% 944,045
2016-09-14 2016-09-12 4.620 194,860 -24,000 0.06% 900,253
2016-09-13 2016-09-09 4.780 218,860 +27,000 0.06% 1,046,151
2016-09-09 2016-09-07 5.200 191,860 +13,000 0.06% 997,672
2016-09-08 2016-09-06 5.100 178,860 +14,600 0.05% 912,186
2016-08-29 2016-08-25 5.100 164,260 -40,000 0.05% 837,726
2016-08-23 2016-08-19 4.800 204,260 -2,000 0.06% 980,448
2016-08-22 2016-08-18 4.820 206,260 -1,000 0.06% 994,173
2016-08-19 2016-08-17 4.960 207,260 -9,600 0.06% 1,028,010
2016-08-16 2016-08-12 4.780 216,860 -5,000 0.06% 1,036,591
2016-08-12 2016-08-10 4.000 221,860 -11,000 0.06% 887,440
2016-08-11 2016-08-09 3.940 232,860 +9,000 0.39% 917,468
2016-07-12 2016-07-08 3.160 223,860 +10,600 0.38% 707,398
2016-06-10 2016-06-07 4.160 213,260 -1,000 0.36% 887,162
2016-06-07 2016-06-03 4.200 214,260 -10,000 0.36% 899,892
2016-05-30 2016-05-26 4.400 224,260 +36,200 0.38% 986,744
2016-05-27 2016-05-25 4.380 188,060 +8,000 0.32% 823,703
2016-05-26 2016-05-24 4.320 180,060 +5,800 0.30% 777,859
2016-05-20 2016-05-18 5.100 174,260 +6,000 0.29% 888,726
2016-05-19 2016-05-17 5.200 168,260 -6,000 0.28% 874,952
2016-05-11 2016-05-09 5.000 174,260 +6,800 0.29% 871,300
2016-05-06 2016-05-04 5.300 167,460 -6,000 0.28% 887,538
2016-05-04 2016-04-29 5.600 173,460 +2,000 0.29% 971,376
2016-05-03 2016-04-28 5.400 171,460 -2,000 0.29% 925,884
2016-04-29 2016-04-27 5.600 173,460 +5,000 0.29% 971,376
2016-04-28 2016-04-26 6.000 168,460 -9,000 0.28% 1,010,760
2016-04-27 2016-04-25 6.500 177,460 -27,000 0.30% 1,153,490
2016-04-26 2016-04-22 4.400 204,460 -42,800 0.34% 899,624
2016-04-25 2016-04-21 4.400 247,260 -4,200 0.41% 1,087,944
2016-04-22 2016-04-20 4.440 251,460 -22,000 0.42% 1,116,482
2016-04-21 2016-04-19 4.260 273,460 -13,000 0.46% 1,164,940
2016-04-20 2016-04-18 4.000 286,460 +5,000 0.48% 1,145,840
2016-04-19 2016-04-15 4.220 281,460 +3,000 0.47% 1,187,761
2016-04-18 2016-04-14 4.240 278,460 +17,000 0.47% 1,180,670
2016-04-15 2016-04-13 4.600 261,460 +3,000 0.44% 1,202,716
2016-04-13 2016-04-11 5.000 258,460 -4,800 0.43% 1,292,300
2016-04-12 2016-04-08 4.980 263,260 -2,000 0.44% 1,311,035
2016-04-11 2016-04-07 5.000 265,260 +6,000 0.44% 1,326,300
2016-04-08 2016-04-06 5.000 259,260 -6,600 0.43% 1,296,300
2016-04-07 2016-04-05 5.300 265,860 -2,000 0.45% 1,409,058
2016-04-06 2016-04-01 5.500 267,860 +1,600 0.45% 1,473,230
2016-04-05 2016-03-31 5.700 266,260 +2,000 0.45% 1,517,682
2016-03-31 2016-03-29 6.300 264,260 +13,400 0.44% 1,664,838
2016-03-30 2016-03-24 7.700 250,860 +3,600 0.42% 1,931,622
2016-03-29 2016-03-23 7.500 247,260 -18,800 0.41% 1,854,450
2016-03-24 2016-03-22 8.000 266,060 -5,800 0.45% 2,128,480
2016-03-23 2016-03-21 6.800 271,860 -22,000 0.46% 1,848,648
2016-03-09 2016-03-07 4.940 293,860 +5,400 0.49% 1,451,668
2016-03-07 2016-03-03 5.100 288,460 -4,000 0.48% 1,471,146
2016-03-04 2016-03-02 5.200 292,460 +2,400 0.49% 1,520,792
2016-03-03 2016-03-01 5.500 290,060 -10,600 0.49% 1,595,330
2016-03-01 2016-02-26 5.200 300,660 +4,925 0.50% 1,563,432
2016-02-29 2016-02-25 5.700 295,735 -40,645 0.50% 1,685,689
2016-02-26 2016-02-24 4.980 336,380 -15,660 0.56% 1,675,172
2016-01-28 2016-01-26 3.000 352,040 -600 0.59% 1,056,120
2016-01-26 2016-01-22 3.080 352,640 -2,520 0.59% 1,086,131
2016-01-25 2016-01-21 3.300 355,160 -15,000 0.60% 1,172,028
2016-01-22 2016-01-20 3.200 370,160 +5,520 0.62% 1,184,512
2016-01-21 2016-01-19 4.500 364,640 -2,800 0.61% 1,640,880
2016-01-20 2016-01-18 4.940 367,440 +6,400 0.62% 1,815,154
2016-01-19 2016-01-15 5.900 361,040 +4,000 0.61% 2,130,136
2016-01-18 2016-01-14 6.500 357,040 +8,600 0.60% 2,320,760
2016-01-15 2016-01-13 7.100 348,440 +22,000 0.58% 2,473,924
2016-01-14 2016-01-12 7.400 326,440 -200 0.55% 2,415,656
2016-01-07 2016-01-05 8.700 326,640 +17,000 0.55% 2,841,768
2016-01-06 2016-01-04 8.600 309,640 -1,600 0.52% 2,662,904
2016-01-05 2015-12-31 8.800 311,240 -1,760 0.52% 2,738,912
2015-12-30 2015-12-28 8.700 313,000 +1,600 0.53% 2,723,100
2015-12-28 2015-12-22 8.400 311,400 -1,200 0.52% 2,615,760
2015-12-18 2015-12-16 7.900 312,600 +2,400 0.52% 2,469,540
2015-12-17 2015-12-15 7.800 310,200 +1,200 0.52% 2,419,560
2015-12-16 2015-12-14 7.600 309,000 -1,200 0.52% 2,348,400
2015-12-07 2015-12-03 9.600 310,200 +6,000 0.52% 2,977,920
2015-12-04 2015-12-02 10.000 304,200 +9,000 0.51% 3,042,000
2015-11-30 2015-11-26 11.200 295,200 +10,800 0.50% 3,306,240
2015-11-27 2015-11-25 10.600 284,400 +16,200 0.48% 3,014,640
2015-11-26 2015-11-24 10.400 268,200 +5,340 0.45% 2,789,280
2015-11-23 2015-11-19 11.100 262,860 -600 0.44% 2,917,746
2015-11-20 2015-11-18 11.100 263,460 +3,360 0.44% 2,924,406
2015-11-19 2015-11-17 11.200 260,100 +9,240 0.44% 2,913,120
2015-11-18 2015-11-16 11.400 250,860 +600 0.42% 2,859,804
2015-11-13 2015-11-11 12.300 250,260 +1,200 0.42% 3,078,198
2015-10-27 2015-10-23 13.100 249,060 -1,080 0.42% 3,262,686
2015-10-26 2015-10-22 13.300 250,140 -1,320 0.42% 3,326,862
2015-10-23 2015-10-20 12.900 251,460 +540 0.42% 3,243,834
2015-10-22 2015-10-19 13.100 250,920 -4,440 0.42% 3,287,052
2015-10-20 2015-10-16 13.500 255,360 -13,920 0.43% 3,447,360
2015-10-19 2015-10-15 12.900 269,280 +2,160 0.45% 3,473,712
2015-10-16 2015-10-14 13.500 267,120 +4,020 0.45% 3,606,120
2015-10-15 2015-10-13 13.800 263,100 +6,600 0.44% 3,630,780
2015-10-14 2015-10-12 13.900 256,500 -30,300 0.43% 3,565,350
2015-10-08 2015-10-06 16.300 286,800 +1,200 0.48% 4,674,840
2015-10-07 2015-10-05 16.100 285,600 +1,020 0.48% 4,598,160
2015-10-05 2015-09-30 16.600 284,580 -1,800 0.48% 4,724,028
2015-10-02 2015-09-29 16.400 286,380 -1,320 0.48% 4,696,632
2015-09-22 2015-09-18 18.200 287,700 -840 0.48% 5,236,140
2015-09-18 2015-09-16 18.000 288,540 -122,280 0.48% 5,193,720
2015-09-17 2015-09-15 18.300 410,820 +128,760 0.69% 7,518,006
2015-09-16 2015-09-14 18.200 282,060 +600 0.47% 5,133,492
2015-09-15 2015-09-11 17.800 281,460 -128,235 0.47% 5,009,988
2015-09-11 2015-09-09 17.200 409,695 -3,900 0.69% 7,046,754
2015-09-09 2015-09-07 14.000 413,595 +11,400 0.69% 5,790,330
2015-09-08 2015-09-04 14.100 402,195 +600 0.67% 5,670,949
2015-09-07 2015-09-02 14.400 401,595 -240 0.67% 5,782,968
2015-09-04 2015-09-01 13.600 401,835 -540 0.67% 5,464,956
2015-09-02 2015-08-31 14.200 402,375 +40,500 0.67% 5,713,725
2015-09-01 2015-08-28 14.200 361,875 +8,040 0.61% 5,138,625
2015-08-31 2015-08-27 13.900 353,835 -180 0.59% 4,918,307
2015-08-28 2015-08-26 12.300 354,015 +101,640 0.59% 4,354,384
2015-08-27 2015-08-25 12.100 252,375 -5,700 0.42% 3,053,738
2015-08-26 2015-08-24 12.000 258,075 -120 0.43% 3,096,900
2015-08-25 2015-08-21 14.000 258,195 +300 0.43% 3,614,730
2015-08-24 2015-08-20 15.100 257,895 -180 0.43% 3,894,214
2015-08-21 2015-08-19 15.600 258,075 -1,320 0.43% 4,025,970
2015-08-19 2015-08-17 16.400 259,395 -8,100 0.44% 4,254,078
2015-08-07 2015-08-05 16.300 267,495 +3,420 0.45% 4,360,168
2015-08-05 2015-08-03 16.700 264,075 -300 0.44% 4,410,052
2015-08-04 2015-07-31 17.700 264,375 +1,020 0.44% 4,679,438
2015-07-31 2015-07-29 19.100 263,355 -600 0.44% 5,030,080
2015-07-30 2015-07-28 18.400 263,955 +3,240 0.44% 4,856,772
2015-07-29 2015-07-27 18.000 260,715 +7,740 0.44% 4,692,870
2015-07-28 2015-07-24 20.700 252,975 +2,220 0.42% 5,236,582
2015-07-27 2015-07-23 21.200 250,755 -1,440 0.42% 5,316,006
2015-07-24 2015-07-22 20.500 252,195 +6,840 0.42% 5,169,998
2015-07-23 2015-07-21 20.900 245,355 -2,340 0.41% 5,127,920
2015-07-22 2015-07-20 20.400 247,695 +4,920 0.42% 5,052,978
2015-07-21 2015-07-17 20.600 242,775 +2,880 0.41% 5,001,165
2015-07-20 2015-07-16 21.400 239,895 +8,940 0.40% 5,133,753
2015-07-17 2015-07-15 22.900 230,955 +2,520 0.39% 5,288,870
2015-07-16 2015-07-14 24.900 228,435 -1,620 0.38% 5,688,032
2015-07-15 2015-07-13 22.100 230,055 +300 0.39% 5,084,216
2015-07-14 2015-07-10 22.000 229,755 +780 0.39% 5,054,610
2015-07-13 2015-07-09 20.300 228,975 -6,900 0.38% 4,648,192
2015-07-10 2015-07-08 16.200 235,875 -600 0.40% 3,821,175
2015-07-08 2015-07-06 24.500 236,475 +149,340 0.40% 5,793,638
2015-07-06 2015-07-02 31.000 87,135 -900 0.44% 2,701,185
2015-07-02 2015-06-29 31.000 88,035 -720 0.44% 2,729,085
2015-06-29 2015-06-25 33.500 88,755 +1,680 0.45% 2,973,292
2015-06-26 2015-06-24 33.000 87,075 -180 0.44% 2,873,475
2015-06-25 2015-06-23 31.500 87,255 -900 0.44% 2,748,532
2015-06-24 2015-06-22 32.000 88,155 -8,220 0.44% 2,820,960
2015-06-19 2015-06-17 34.000 96,375 -780 0.48% 3,276,750
2015-06-18 2015-06-16 34.500 97,155 -1,980 0.49% 3,351,848
2015-06-17 2015-06-15 33.500 99,135 -960 0.50% 3,321,022
2015-06-16 2015-06-12 34.000 100,095 +300 0.50% 3,403,230
2015-06-15 2015-06-11 34.500 99,795 -1,440 0.50% 3,442,928
2015-06-11 2015-06-09 34.000 101,235 +6,480 0.51% 3,441,990
2015-06-10 2015-06-08 35.000 94,755 +3,900 0.48% 3,316,425
2015-06-09 2015-06-05 39.000 90,855 -2,040 0.46% 3,543,345
2015-06-08 2015-06-04 39.000 92,895 +14,820 0.47% 3,622,905
2015-06-05 2015-06-03 36.000 78,075 +8,040 0.39% 2,810,700
2015-06-04 2015-06-02 37.059 70,035 -60,213 0.35% 2,595,415
2015-06-03 2015-06-01 38.118 130,248 +3,400 0.35% 4,964,747
2015-06-02 2015-05-29 35.471 126,848 +3,286 0.34% 4,499,373
2015-06-01 2015-05-28 33.353 123,562 +2,040 0.33% 4,121,156
2015-05-29 2015-05-27 35.471 121,522 +3,514 0.32% 4,310,457
2015-05-28 2015-05-26 37.588 118,008 +113 0.31% 4,435,712
2015-05-27 2015-05-22 38.118 117,895 -2,040 0.31% 4,493,880
2015-05-26 2015-05-21 39.706 119,935 -113 0.32% 4,762,125
2015-05-22 2015-05-20 38.118 120,048 -1,927 0.32% 4,575,947
2015-05-21 2015-05-19 37.588 121,975 +19,720 0.33% 4,584,825
2015-05-20 2015-05-18 35.471 102,255 +1,247 0.27% 3,627,045
2015-05-19 2015-05-15 33.882 101,008 -1,247 0.27% 3,422,389
2015-05-18 2015-05-14 33.882 102,255 +3,513 0.27% 3,464,640
2015-05-15 2015-05-13 31.765 98,742 +227 0.26% 3,136,511
2015-05-13 2015-05-11 33.353 98,515 -4,987 0.26% 3,285,765
2015-05-12 2015-05-08 30.706 103,502 +3,400 0.28% 3,178,120
2015-05-11 2015-05-07 30.176 100,102 +2,267 0.27% 3,020,725
2015-05-08 2015-05-06 30.706 97,835 -1,615 0.26% 3,004,110
2015-05-07 2015-05-05 31.765 99,450 +3,173 0.27% 3,159,000
2015-05-06 2015-05-04 31.235 96,277 -1,813 0.26% 3,007,240
2015-05-05 2015-04-30 32.294 98,090 +1,133 0.26% 3,167,730
2015-05-04 2015-04-29 32.824 96,957 -1,020 0.26% 3,182,471
2015-04-30 2015-04-28 33.353 97,977 +1,247 0.26% 3,267,821
2015-04-29 2015-04-27 30.706 96,730 +2,153 0.26% 2,970,180
2015-04-28 2015-04-24 33.882 94,577 -113 0.25% 3,204,491
2015-04-27 2015-04-23 34.941 94,690 +5,893 0.25% 3,308,580
2015-04-24 2015-04-22 35.471 88,797 -1,813 0.24% 3,149,682
2015-04-23 2015-04-21 34.941 90,610 +1,360 0.24% 3,166,020
2015-04-22 2015-04-20 38.647 89,250 -27,880 0.24% 3,449,250
2015-04-17 2015-04-15 47.647 117,130 -453 0.31% 5,580,900
2015-04-16 2015-04-14 46.059 117,583 -8,727 0.31% 5,415,735
2015-04-15 2015-04-13 47.118 126,310 -227 0.34% 5,951,430
2015-04-14 2015-04-10 47.118 126,537 -1,133 0.34% 5,962,126
2015-04-13 2015-04-09 47.647 127,670 -453 0.34% 6,083,100
2015-04-10 2015-04-08 47.647 128,123 +4,193 0.34% 6,104,684
2015-04-09 2015-04-02 48.176 123,930 -1,133 0.33% 5,970,510
2015-04-08 2015-04-01 44.471 125,063 -1,615 0.33% 5,561,625
2015-04-02 2015-03-31 36.529 126,678 -1,927 0.34% 4,627,473
2015-03-31 2015-03-27 35.471 128,605 +3,400 0.34% 4,561,695
2015-03-30 2015-03-26 36.000 125,205 -907 0.33% 4,507,380
2015-03-27 2015-03-25 34.941 126,112 -6,120 0.34% 4,406,502
2015-03-26 2015-03-24 32.294 132,232 +7,140 0.35% 4,270,316
2015-03-25 2015-03-23 36.529 125,092 +3,400 0.33% 4,569,537
2015-03-24 2015-03-20 36.529 121,692 -2,266 0.32% 4,445,337
2015-03-23 2015-03-19 35.471 123,958 +1,416 0.33% 4,396,863
2015-03-20 2015-03-18 37.059 122,542 -1,813 0.33% 4,541,262
2015-03-19 2015-03-17 35.471 124,355 +1,020 0.33% 4,410,945
2015-03-18 2015-03-16 34.412 123,335 -567 0.33% 4,244,175
2015-03-17 2015-03-13 33.882 123,902 +1,020 0.33% 4,198,091
2015-03-16 2015-03-12 32.294 122,882 -10,993 0.33% 3,968,366
2015-03-13 2015-03-11 32.294 133,875 -41,055 0.36% 4,323,375
2015-03-12 2015-03-10 33.882 174,930 +19,040 0.47% 5,927,040
2015-03-11 2015-03-09 27.000 155,890 -1,133 0.42% 4,209,030
2015-03-10 2015-03-06 27.000 157,023 -227 0.42% 4,239,621
2015-03-09 2015-03-05 27.000 157,250 +2,040 0.42% 4,245,750
2015-03-06 2015-03-04 25.941 155,210 +1,133 0.41% 4,026,330
2015-03-05 2015-03-03 25.147 154,077 +1,700 0.41% 3,874,583
2015-03-04 2015-03-02 25.412 152,377 +454 0.41% 3,872,168
2015-03-03 2015-02-27 24.882 151,923 -1,474 0.40% 3,780,202
2015-03-02 2015-02-26 25.941 153,397 +1,360 0.41% 3,979,299
2015-02-26 2015-02-24 24.882 152,037 +454 0.41% 3,783,038
2015-02-25 2015-02-23 25.941 151,583 -567 0.40% 3,932,241
2015-02-24 2015-02-18 27.529 152,150 -113 0.41% 4,188,600
2015-02-23 2015-02-16 24.353 152,263 -5,950 0.41% 3,708,052
2015-02-17 2015-02-13 23.029 158,213 -2,380 0.42% 3,643,552
2015-02-16 2015-02-12 19.324 160,593 +2,606 0.43% 3,103,224
2015-02-12 2015-02-10 19.324 157,987 +2,154 0.42% 3,052,866
2015-02-11 2015-02-09 19.853 155,833 -3,967 0.42% 3,093,743
2015-02-09 2015-02-05 21.441 159,800 +1,700 0.43% 3,426,300
2015-02-06 2015-02-04 22.500 158,100 -680 0.42% 3,557,250
2015-02-03 2015-01-30 23.294 158,780 -1,360 0.42% 3,698,640
2015-02-02 2015-01-29 22.500 160,140 +2,493 0.43% 3,603,150
2015-01-30 2015-01-28 24.088 157,647 -906 0.42% 3,797,438
2015-01-29 2015-01-27 24.618 158,553 +793 0.42% 3,903,202
2015-01-28 2015-01-26 24.618 157,760 +567 0.42% 3,883,680
2015-01-27 2015-01-23 23.824 157,193 +2,946 0.42% 3,744,892
2015-01-26 2015-01-22 25.147 154,247 +4,534 0.41% 3,878,858
2015-01-23 2015-01-21 23.294 149,713 +1,133 0.40% 3,487,432
2015-01-22 2015-01-20 20.647 148,580 +7,367 0.40% 3,067,740
2015-01-21 2015-01-19 24.088 141,213 +1,133 0.38% 3,401,572
2015-01-20 2015-01-16 26.471 140,080 -1,587 0.37% 3,708,000
2015-01-19 2015-01-15 25.941 141,667 -4,080 0.38% 3,675,009
2015-01-16 2015-01-14 24.088 145,747 +454 0.39% 3,510,788
2015-01-02 2014-12-29 22.500 145,293 -567 0.39% 3,269,092
2014-12-30 2014-12-24 21.971 145,860 +1,247 0.39% 3,204,630
2014-12-23 2014-12-19 19.853 144,613 -114 0.39% 2,870,993
2014-12-18 2014-12-16 20.118 144,727 +1,814 0.39% 2,911,567
2014-12-12 2014-12-10 20.118 142,913 +566 0.38% 2,875,073
2014-12-11 2014-12-09 19.588 142,347 -2,266 0.38% 2,788,327
2014-12-05 2014-12-03 19.059 144,613 -567 0.39% 2,756,154
2014-12-04 2014-12-02 19.324 145,180 +567 0.39% 2,805,390
2014-12-03 2014-12-01 18.794 144,613 +566 0.39% 2,717,874
2014-11-28 2014-11-26 20.382 144,047 +47,600 0.38% 2,936,017
2014-11-27 2014-11-25 21.176 96,447 -45,333 0.26% 2,042,407
2014-11-25 2014-11-21 23.294 141,780 +1,360 0.38% 3,302,640
2014-11-21 2014-11-19 23.824 140,420 -1,927 0.37% 3,345,300
2014-11-06 2014-11-04 26.206 142,347 -3,286 0.38% 3,730,329
2014-11-04 2014-10-31 24.882 145,633 +1,926 0.39% 3,623,692
2014-10-27 2014-10-23 25.941 143,707 +22,157 0.38% 3,727,929
2014-10-24 2014-10-22 25.941 121,550 -1,133 0.32% 3,153,150
2014-10-20 2014-10-16 25.412 122,683 -6,234 0.41% 3,117,592
2014-10-17 2014-10-15 25.941 128,917 -6,233 0.43% 3,344,259
2014-10-16 2014-10-14 25.412 135,150 +5,893 0.45% 3,434,400
2014-10-15 2014-10-13 25.412 129,257 -1,020 0.43% 3,284,648
2014-10-14 2014-10-10 25.147 130,277 +454 0.43% 3,276,083
2014-10-13 2014-10-09 25.147 129,823 +793 0.43% 3,264,667
2014-10-10 2014-10-08 25.412 129,030 -4,278 0.43% 3,278,880
2014-10-08 2014-10-06 24.882 133,308 -2,267 0.44% 3,317,017
2014-10-06 2014-09-30 25.412 135,575 +3,173 0.45% 3,445,200
2014-10-03 2014-09-29 22.500 132,402 -4,306 0.44% 2,979,045
2014-09-30 2014-09-26 22.765 136,708 +3,400 0.45% 3,112,117
2014-09-29 2014-09-25 22.235 133,308 +566 0.44% 2,964,143
2014-09-26 2014-09-24 20.912 132,742 +20,967 0.44% 2,775,869
2014-09-25 2014-09-23 20.912 111,775 -28,220 0.37% 2,337,412
2014-09-24 2014-09-22 22.765 139,995 -2,890 0.47% 3,186,945
2014-09-23 2014-09-19 23.559 142,885 -2,097 0.48% 3,366,202
2014-09-22 2014-09-18 23.559 144,982 +30,969 0.48% 3,415,605
2014-09-19 2014-09-17 23.294 114,013 -2,834 0.57% 2,655,832
2014-09-18 2014-09-16 23.029 116,847 +567 0.58% 2,690,918
2014-09-17 2014-09-15 23.559 116,280 -3,853 0.58% 2,739,420
2014-09-16 2014-09-12 21.971 120,133 -1,417 0.60% 2,639,393
2014-09-15 2014-09-11 19.853 121,550 +623 0.61% 2,413,125
2014-09-10 2014-09-05 19.588 120,927 -1,076 0.60% 2,368,747
2014-09-08 2014-09-04 19.324 122,003 +9,576 0.61% 2,357,529
2014-09-05 2014-09-03 19.588 112,427 +6,007 0.56% 2,202,247
2014-09-03 2014-09-01 20.912 106,420 +17,000 0.53% 2,225,430
2014-08-29 2014-08-27 20.912 89,420 +397 0.45% 1,869,930
2014-08-26 2014-08-22 21.176 89,023 +1,586 0.44% 1,885,193
2014-08-21 2014-08-19 20.118 87,437 -1,246 0.44% 1,759,027
2014-08-20 2014-08-18 19.666 88,683 -13,644 0.44% 1,744,001
2014-08-19 2014-08-15 18.987 102,327 +1,792 0.44% 1,942,928
2014-08-18 2014-08-14 18.761 100,535 -398 0.43% 1,886,177
2014-08-14 2014-08-12 20.570 100,933 -6,371 0.43% 2,076,164
2014-08-13 2014-08-11 18.761 107,304 -2,919 0.46% 2,013,173
2014-08-12 2014-08-08 18.083 110,223 +331 0.47% 1,993,193
2014-08-11 2014-08-07 18.083 109,892 -929 0.47% 1,987,208
2014-08-07 2014-08-05 17.857 110,821 -3,649 0.47% 1,978,957
2014-08-06 2014-08-04 17.857 114,470 -929 0.49% 2,044,118
2014-08-05 2014-08-01 17.857 115,399 +4,645 0.49% 2,060,707
2014-08-04 2014-07-31 18.309 110,754 +1,327 0.47% 2,027,830
2014-08-01 2014-07-30 18.761 109,427 -5,375 0.47% 2,053,004
2014-07-31 2014-07-29 22.152 114,802 -2,256 0.49% 2,543,096
2014-07-30 2014-07-28 21.700 117,058 -929 0.50% 2,540,151
2014-07-28 2014-07-24 21.022 117,987 -797 0.50% 2,480,300
2014-07-25 2014-07-23 20.796 118,784 +1,062 0.51% 2,470,205
2014-07-22 2014-07-18 20.570 117,722 +1,327 0.50% 2,421,510
2014-07-21 2014-07-17 21.022 116,395 -4,844 0.50% 2,446,834
2014-07-18 2014-07-16 21.022 121,239 +5,176 0.52% 2,548,663
2014-07-16 2014-07-14 21.022 116,063 -2,389 0.49% 2,439,854
2014-07-15 2014-07-11 21.248 118,452 -3,053 0.50% 2,516,851
2014-07-14 2014-07-10 20.796 121,505 -2,256 0.52% 2,526,790
2014-07-11 2014-07-09 21.022 123,761 -4,180 0.53% 2,601,680
2014-07-10 2014-07-08 21.926 127,941 +1,791 0.55% 2,805,231
2014-07-09 2014-07-07 20.344 126,150 -995 0.54% 2,566,356
2014-07-08 2014-07-04 18.761 127,145 -863 0.54% 2,385,418
2014-07-07 2014-07-03 18.535 128,008 -663 0.55% 2,372,674
2014-06-27 2014-06-25 18.761 128,671 -399 0.55% 2,414,048
2014-06-25 2014-06-23 19.213 129,070 -5,043 0.55% 2,479,884
2014-06-24 2014-06-20 18.987 134,113 +4,380 0.57% 2,546,463
2014-06-20 2014-06-18 19.213 129,733 -664 0.55% 2,492,623
2014-06-19 2014-06-17 18.987 130,397 -1,659 0.56% 2,475,905
2014-06-18 2014-06-16 19.213 132,056 -2,123 0.56% 2,537,256
2014-06-17 2014-06-13 18.535 134,179 -2,256 0.57% 2,487,056
2014-06-16 2014-06-12 18.535 136,435 -664 0.58% 2,528,872
2014-06-13 2014-06-11 18.309 137,099 +2,323 0.58% 2,510,189
2014-06-12 2014-06-10 19.213 134,776 -5,177 0.57% 2,589,516
2014-06-11 2014-06-09 18.309 139,953 -199 0.60% 2,562,444
2014-06-10 2014-06-06 18.309 140,152 +664 0.60% 2,566,088
2014-06-09 2014-06-05 18.083 139,488 +1,062 0.59% 2,522,400
2014-06-04 2014-05-30 17.857 138,426 +1,327 0.59% 2,471,906
2014-05-30 2014-05-28 18.309 137,099 -664 0.58% 2,510,189
2014-05-29 2014-05-27 18.309 137,763 -1,393 0.59% 2,522,347
2014-05-28 2014-05-26 17.857 139,156 +6,968 0.59% 2,484,942
2014-05-27 2014-05-23 17.631 132,188 +2,720 0.56% 2,330,633
2014-05-26 2014-05-22 18.309 129,468 -2,190 0.55% 2,370,471
2014-05-23 2014-05-21 18.761 131,658 +3,318 0.56% 2,470,089
2014-05-22 2014-05-20 18.761 128,340 -4,844 0.55% 2,407,838
2014-05-21 2014-05-19 18.761 133,184 +8,030 0.57% 2,498,718
2014-05-20 2014-05-16 20.118 125,154 +5,375 0.53% 2,517,804
2014-05-19 2014-05-15 21.248 119,779 +1,393 0.51% 2,545,046
2014-05-16 2014-05-14 18.535 118,386 +2,522 0.50% 2,194,327
2014-05-15 2014-05-13 19.213 115,864 -7,499 0.49% 2,226,151
2014-05-12 2014-05-08 19.666 123,363 +5,774 0.53% 2,426,003
2014-05-09 2014-05-07 19.892 117,589 +597 0.50% 2,339,034
2014-05-08 2014-05-05 21.248 116,992 +1,991 0.50% 2,485,829
2014-05-07 2014-05-02 21.926 115,001 +4,114 0.49% 2,521,509
2014-05-05 2014-04-30 22.152 110,887 +1,261 0.47% 2,456,371
2014-05-02 2014-04-29 24.412 109,626 +2,986 0.47% 2,676,237
2014-04-30 2014-04-28 24.412 106,640 +398 0.45% 2,603,341
2014-04-29 2014-04-25 24.865 106,242 +3,517 0.45% 2,641,655
2014-04-24 2014-04-22 25.317 102,725 +1,991 0.44% 2,600,647
2014-04-22 2014-04-16 27.125 100,734 +265 0.43% 2,732,401
2014-04-17 2014-04-15 26.221 100,469 +531 0.43% 2,634,373
2014-04-15 2014-04-11 28.029 99,938 +664 0.43% 2,801,170
2014-04-14 2014-04-10 27.125 99,274 +1,991 0.42% 2,692,799
2014-04-11 2014-04-09 28.481 97,283 +1,194 0.41% 2,770,733
2014-04-10 2014-04-08 28.933 96,089 +9,755 0.41% 2,780,167
2014-04-09 2014-04-07 30.742 86,334 +7,366 0.37% 2,654,043
2014-04-08 2014-04-04 31.646 78,968 +664 0.34% 2,499,001
2014-04-07 2014-04-03 33.002 78,304 +1,327 0.33% 2,584,187
2014-04-02 2014-03-31 33.002 76,977 -266 0.33% 2,540,394
2014-04-01 2014-03-28 33.454 77,243 +266 0.33% 2,584,092
2014-03-27 2014-03-25 32.550 76,977 +531 0.39% 2,505,594
2014-03-20 2014-03-18 33.454 76,446 -3,451 0.39% 2,557,429
2014-03-19 2014-03-17 34.810 79,897 +4,181 0.41% 2,781,239
2014-03-14 2014-03-12 30.742 75,716 -266 0.39% 2,327,629
2014-03-13 2014-03-11 31.194 75,982 +996 0.39% 2,370,156
2014-03-05 2014-03-03 33.002 74,986 -929 0.38% 2,474,687
2014-03-04 2014-02-28 33.906 75,915 +265 0.39% 2,573,985
2014-02-25 2014-02-21 34.358 75,650 -664 0.39% 2,599,200
2014-02-21 2014-02-19 34.810 76,314 -862 0.39% 2,656,514
2014-02-19 2014-02-17 35.262 77,176 -2,124 0.39% 2,721,410
2014-02-14 2014-02-12 32.550 79,300 +597 0.41% 2,581,207
2014-02-13 2014-02-11 29.385 78,703 +399 0.40% 2,312,713
2014-02-12 2014-02-10 29.837 78,304 -266 0.40% 2,336,388
2014-02-11 2014-02-07 29.385 78,570 +266 0.40% 2,308,805
2014-02-05 2014-01-30 30.289 78,304 +199 0.40% 2,371,788
2014-02-04 2014-01-28 29.837 78,105 -199 0.40% 2,330,451
2014-01-29 2014-01-27 30.289 78,304 +199 0.40% 2,371,788
2014-01-23 2014-01-21 34.358 78,105 +331 0.40% 2,683,549
2014-01-16 2014-01-14 34.810 77,774 -331 0.40% 2,707,337
2014-01-08 2014-01-06 34.810 78,105 +1,327 0.40% 2,718,859
2014-01-07 2014-01-03 34.810 76,778 +1,593 0.39% 2,672,666
2014-01-06 2014-01-02 35.262 75,185 +530 0.38% 2,651,203
2014-01-03 2013-12-31 35.262 74,655 +266 0.38% 2,632,514
2013-12-30 2013-12-24 36.619 74,389 +133 0.38% 2,724,024
2013-12-27 2013-12-20 36.167 74,256 +1,327 0.38% 2,685,584
2013-12-18 2013-12-16 38.427 72,929 -597 0.37% 2,802,440
2013-12-17 2013-12-13 38.427 73,526 -1,328 0.38% 2,825,381
2013-12-16 2013-12-12 37.975 74,854 +1,726 0.38% 2,842,572
2013-12-13 2013-12-11 37.071 73,128 +995 0.37% 2,710,908
2013-12-12 2013-12-10 38.427 72,133 +796 0.37% 2,771,852
2013-12-10 2013-12-06 40.235 71,337 -663 0.36% 2,870,265
2013-12-09 2013-12-05 41.139 72,000 +199 0.37% 2,962,041
2013-12-06 2013-12-04 40.687 71,801 +663 0.37% 2,921,394
2013-12-05 2013-12-03 41.592 71,138 -398 0.36% 2,958,739
2013-12-04 2013-12-02 42.044 71,536 +1,128 0.37% 3,007,633
2013-12-03 2013-11-29 46.112 70,408 -1,128 0.36% 3,246,679
2013-12-02 2013-11-28 42.044 71,536 -132 0.37% 3,007,633
2013-11-26 2013-11-22 41.139 71,668 +796 0.37% 2,948,383
2013-11-25 2013-11-21 42.044 70,872 -730 0.36% 2,979,716
2013-11-21 2013-11-19 37.975 71,602 -66 0.37% 2,719,078
2013-11-20 2013-11-18 37.975 71,668 -863 0.37% 2,721,584
2013-11-19 2013-11-15 37.975 72,531 -664 0.37% 2,754,356
2013-11-14 2013-11-12 37.523 73,195 -398 0.37% 2,746,482
2013-10-29 2013-10-25 38.879 73,593 -265 0.38% 2,861,226
2013-10-25 2013-10-23 40.235 73,858 +1,327 0.38% 2,971,698
2013-10-24 2013-10-22 40.687 72,531 -664 0.37% 2,951,096
2013-10-23 2013-10-21 38.879 73,195 -66 0.37% 2,845,752
2013-10-22 2013-10-18 38.879 73,261 +664 0.37% 2,848,318
2013-10-21 2013-10-17 39.331 72,597 +663 0.37% 2,855,322
2013-10-18 2013-10-16 39.331 71,934 -1,194 0.37% 2,829,246
2013-10-17 2013-10-15 40.235 73,128 +66 0.37% 2,942,327
2013-10-11 2013-10-09 41.139 73,062 +465 0.37% 3,005,731
2013-10-07 2013-10-03 39.331 72,597 +265 0.37% 2,855,322
2013-10-03 2013-09-30 39.331 72,332 -1,526 0.37% 2,844,899
2013-09-27 2013-09-25 37.975 73,858 -1,261 0.38% 2,804,749
2013-09-26 2013-09-24 38.427 75,119 -266 0.38% 2,886,595
2013-09-24 2013-09-19 37.071 75,385 +863 0.39% 2,794,576
2013-09-23 2013-09-18 37.975 74,522 +266 0.38% 2,829,964
2013-09-19 2013-09-17 38.879 74,256 +663 0.38% 2,887,003
2013-09-13 2013-09-11 41.139 73,593 +664 0.38% 3,027,576
2013-09-11 2013-09-09 42.044 72,929 -1,261 0.37% 3,066,199
2013-09-10 2013-09-06 43.852 74,190 -796 0.38% 3,253,376
2013-09-09 2013-09-05 43.400 74,986 +2,521 0.38% 3,254,382
2013-09-03 2013-08-30 38.879 72,465 -265 0.37% 2,817,370
2013-09-02 2013-08-29 33.906 72,730 -266 0.37% 2,465,994
2013-08-30 2013-08-28 34.358 72,996 -1,858 0.37% 2,508,013
2013-08-23 2013-08-21 34.358 74,854 +266 0.38% 2,571,851
2013-08-22 2013-08-20 34.358 74,588 +1,327 0.38% 2,562,712
2013-08-20 2013-08-16 34.810 73,261 -1,327 0.37% 2,550,238
2013-08-19 2013-08-15 35.262 74,588 +265 0.38% 2,630,151
2013-08-13 2013-08-09 34.358 74,323 +465 0.38% 2,553,607
2013-08-12 2013-08-08 34.810 73,858 -664 0.38% 2,571,020
2013-08-09 2013-08-07 33.454 74,522 +465 0.38% 2,493,064
2013-08-08 2013-08-06 34.810 74,057 -332 0.38% 2,577,947
2013-08-06 2013-08-02 33.906 74,389 +199 0.38% 2,522,244
2013-07-22 2013-07-18 34.810 74,190 -796 0.38% 2,582,577
2013-07-19 2013-07-17 35.714 74,986 +265 0.38% 2,678,086
2013-07-16 2013-07-12 35.714 74,721 -796 0.38% 2,668,621
2013-07-12 2013-07-10 34.810 75,517 +796 0.39% 2,628,770
2013-07-08 2013-07-04 35.714 74,721 -796 0.38% 2,668,621
2013-07-05 2013-07-03 34.358 75,517 +796 0.39% 2,594,630
2013-07-02 2013-06-27 37.975 74,721 -730 0.38% 2,837,521
2013-06-26 2013-06-24 36.619 75,451 -1,526 0.39% 2,762,913
2013-06-21 2013-06-19 35.262 76,977 +398 0.39% 2,714,393
2013-06-20 2013-06-18 36.167 76,579 +796 0.39% 2,769,599
2013-06-19 2013-06-17 37.071 75,783 -132 0.39% 2,809,330
2013-06-18 2013-06-14 37.071 75,915 +597 0.39% 2,814,224
2013-06-13 2013-06-10 38.879 75,318 -1,460 0.39% 2,928,292
2013-06-11 2013-06-07 37.975 76,778 -398 0.39% 2,915,636
2013-06-10 2013-06-06 37.071 77,176 -863 0.39% 2,860,970
2013-06-07 2013-06-05 36.167 78,039 +863 0.40% 2,822,402
2013-06-06 2013-06-04 37.523 77,176 +1,194 0.39% 2,895,860
2013-06-05 2013-06-03 37.975 75,982 +199 0.39% 2,885,408
2013-06-04 2013-05-31 33.906 75,783 -796 0.39% 2,569,510
2013-06-03 2013-05-30 38.879 76,579 +3,583 0.39% 2,977,319
2013-05-30 2013-05-28 40.235 72,996 +266 0.37% 2,937,016
2013-05-29 2013-05-27 40.687 72,730 -664 0.37% 2,959,193
2013-05-28 2013-05-24 42.044 73,394 +797 0.38% 3,085,750
2013-05-27 2013-05-23 42.496 72,597 +5,043 0.37% 3,085,061
2013-05-20 2013-05-15 54.250 67,554 -664 0.35% 3,664,793
2013-05-16 2013-05-14 52.442 68,218 +465 0.35% 3,577,455
2013-05-14 2013-05-10 56.510 67,753 -1,261 0.35% 3,828,739
2013-05-13 2013-05-09 51.989 69,014 -199 0.35% 3,587,998
2013-05-10 2013-05-08 52.442 69,213 +1,128 0.35% 3,629,634
2013-05-09 2013-05-07 52.442 68,085 -2,256 0.35% 3,570,480
2013-05-07 2013-05-03 47.017 70,341 +464 0.36% 3,307,189
2013-05-03 2013-04-30 48.825 69,877 +531 0.36% 3,411,734
2013-04-29 2013-04-25 49.729 69,346 +531 0.35% 3,448,508
2013-04-26 2013-04-24 49.729 68,815 +1,195 0.35% 3,422,102
2013-04-22 2013-04-18 48.825 67,620 -266 0.35% 3,301,536
2013-04-19 2013-04-17 50.633 67,886 +664 0.35% 3,437,284
2013-04-18 2013-04-16 47.017 67,222 +331 0.34% 3,160,545
2013-04-17 2013-04-15 49.277 66,891 +930 0.34% 3,296,183
2013-04-09 2013-04-05 54.250 65,961 +929 0.34% 3,578,373
2013-04-03 2013-03-28 60.579 65,032 +199 0.33% 3,939,572
2013-04-02 2013-03-27 56.510 64,833 -1,593 0.33% 3,663,729
2013-03-28 2013-03-26 56.510 66,426 +1,062 0.34% 3,753,750
2013-03-27 2013-03-25 58.319 65,364 -664 0.33% 3,811,935
2013-03-19 2013-03-15 63.291 66,028 +332 0.34% 4,179,009
2013-03-18 2013-03-14 64.648 65,696 -199 0.34% 4,247,097
2013-03-12 2013-03-08 66.908 65,895 +531 0.34% 4,408,911
2013-03-08 2013-03-06 66.004 65,364 +597 0.33% 4,314,283
2013-03-06 2013-03-04 65.100 64,767 +332 0.33% 4,216,319
2013-02-27 2013-02-25 69.621 64,435 -266 0.33% 4,486,005
2013-02-26 2013-02-22 69.621 64,701 +1,858 0.33% 4,504,524
2013-02-25 2013-02-21 72.333 62,843 +1,195 0.32% 4,545,630
2013-02-22 2013-02-20 74.141 61,648 -996 0.32% 4,570,672
2013-02-21 2013-02-19 74.141 62,644 +465 0.32% 4,644,516
2013-02-19 2013-02-15 75.046 62,179 -465 0.32% 4,666,261
2013-02-18 2013-02-14 74.141 62,644 -1,858 0.32% 4,644,516
2013-02-15 2013-02-08 75.498 64,502 -5,972 0.33% 4,869,752
2013-02-06 2013-02-04 77.306 70,474 -3,716 0.36% 5,448,064
2013-02-05 2013-02-01 76.402 74,190 +3,517 0.38% 5,668,253
2013-02-04 2013-01-31 73.689 70,673 -465 0.36% 5,207,848
2013-02-01 2013-01-30 74.594 71,138 +1,062 0.36% 5,306,434
2013-01-29 2013-01-25 75.950 70,076 +797 0.36% 5,322,256
2013-01-25 2013-01-23 78.662 69,279 -465 0.35% 5,449,643
2013-01-24 2013-01-22 80.471 69,744 +1,327 0.36% 5,612,341
2013-01-23 2013-01-21 81.375 68,417 -265 0.35% 5,567,416
2013-01-22 2013-01-18 80.923 68,682 -199 0.35% 5,557,931
2013-01-21 2013-01-17 80.923 68,881 +464 0.35% 5,574,034
2013-01-18 2013-01-16 80.923 68,417 +2,920 0.35% 5,536,486
2013-01-17 2013-01-15 82.731 65,497 -1,593 0.33% 5,418,632
2013-01-16 2013-01-14 82.731 67,090 +2,522 0.34% 5,550,423
2013-01-15 2013-01-11 78.662 64,568 -3,052 0.33% 5,079,065
2013-01-14 2013-01-10 76.854 67,620 -2,655 0.35% 5,196,863
2013-01-11 2013-01-09 74.141 70,275 +664 0.36% 5,210,290
2013-01-10 2013-01-08 73.689 69,611 -664 0.36% 5,129,590
2013-01-09 2013-01-07 74.141 70,275 -1,128 0.36% 5,210,290
2013-01-08 2013-01-04 70.073 71,403 +2,787 0.37% 5,003,401
2013-01-07 2013-01-03 68.264 68,616 +2,190 0.35% 4,684,028
2013-01-04 2013-01-02 69.621 66,426 -664 0.34% 4,624,619
2013-01-03 2012-12-31 70.073 67,090 +266 0.34% 4,701,178
2012-12-21 2012-12-19 73.237 66,824 +1,327 0.34% 4,894,008
2012-12-20 2012-12-18 73.237 65,497 -531 0.33% 4,796,822
2012-12-18 2012-12-14 72.333 66,028 +4,114 0.34% 4,776,011
2012-12-17 2012-12-13 70.977 61,914 -597 0.32% 4,394,462
2012-12-14 2012-12-12 69.621 62,511 -265 0.32% 4,352,055
2012-12-13 2012-12-11 69.169 62,776 +663 0.32% 4,342,124
2012-12-12 2012-12-10 69.169 62,113 +67 0.32% 4,296,265
2012-12-11 2012-12-07 68.716 62,046 -3,186 0.32% 4,263,581
2012-12-10 2012-12-06 69.169 65,232 -796 0.33% 4,512,002
2012-12-07 2012-12-05 69.621 66,028 -133 0.34% 4,596,910
2012-12-06 2012-12-04 66.908 66,161 -1,061 0.34% 4,426,709
2012-12-04 2012-11-30 66.908 67,222 +3,517 0.34% 4,497,698
2012-12-03 2012-11-29 64.196 63,705 +1,791 0.33% 4,089,583
2012-11-30 2012-11-28 66.456 61,914 +133 0.32% 4,114,560
2012-11-29 2012-11-27 66.004 61,781 +332 0.32% 4,077,791
2012-11-26 2012-11-22 70.525 61,449 -133 0.31% 4,333,678
2012-11-23 2012-11-21 69.621 61,582 +1,327 0.31% 4,287,377
2012-11-22 2012-11-20 71.429 60,255 -663 0.31% 4,303,951
2012-11-21 2012-11-19 71.881 60,918 -531 0.31% 4,378,849
2012-11-19 2012-11-15 74.141 61,449 +464 0.31% 4,555,917
2012-11-16 2012-11-14 75.046 60,985 +200 0.31% 4,576,656
2012-11-14 2012-11-12 74.141 60,785 +132 0.31% 4,506,687
2012-11-13 2012-11-09 74.141 60,653 +1,261 0.31% 4,496,901
2012-11-12 2012-11-08 75.950 59,392 +2,721 0.30% 4,510,809
2012-11-09 2012-11-07 77.758 56,671 -199 0.29% 4,406,629
2012-11-08 2012-11-06 79.114 56,870 -1,327 0.29% 4,499,233
2012-11-07 2012-11-05 79.566 58,197 +1,990 0.30% 4,630,527
2012-11-06 2012-11-02 79.114 56,207 +465 0.29% 4,446,780
2012-11-02 2012-10-31 77.306 55,742 +398 0.29% 4,309,192
2012-11-01 2012-10-30 78.662 55,344 +265 0.28% 4,353,484
2012-10-30 2012-10-26 79.114 55,079 -1,990 0.28% 4,357,539
2012-10-29 2012-10-25 81.827 57,069 -2,588 0.29% 4,669,776
2012-10-25 2012-10-22 80.923 59,657 -6,039 0.31% 4,827,604
2012-10-24 2012-10-19 82.279 65,696 -2,522 0.34% 5,405,396
2012-10-22 2012-10-18 87.704 68,218 -332 0.35% 5,982,985
2012-10-19 2012-10-17 95.841 68,550 +1,129 0.35% 6,569,926
2012-10-18 2012-10-16 91.773 67,421 -1,129 0.34% 6,187,403
2012-10-17 2012-10-15 93.129 68,550 +67 0.35% 6,383,985
2012-10-16 2012-10-12 84.539 68,483 +332 0.35% 5,789,507
2012-10-15 2012-10-11 82.279 68,151 +265 0.35% 5,607,390
2012-10-12 2012-10-10 81.375 67,886 +133 0.35% 5,524,206
2012-10-05 2012-10-03 81.375 67,753 -863 0.35% 5,513,384
2012-10-04 2012-09-28 81.827 68,616 -597 0.35% 5,614,630
2012-10-03 2012-09-27 79.566 69,213 +663 0.35% 5,507,031
2012-09-27 2012-09-25 82.279 68,550 -530 0.35% 5,640,220
2012-09-26 2012-09-24 81.827 69,080 +1,990 0.35% 5,652,598
2012-09-21 2012-09-19 80.471 67,090 -132 0.34% 5,398,772
2012-09-20 2012-09-18 79.114 67,222 -1,062 0.34% 5,318,224
2012-09-19 2012-09-17 80.019 68,284 -199 0.35% 5,463,984
2012-09-18 2012-09-14 79.566 68,483 +995 0.35% 5,448,947
2012-09-12 2012-09-10 78.210 67,488 +398 0.35% 5,278,249
2012-09-11 2012-09-07 77.758 67,090 +199 0.34% 5,216,791
2012-09-07 2012-09-05 75.046 66,891 -663 0.34% 5,019,876
2012-08-24 2012-08-22 83.183 67,554 -66 0.35% 5,619,350
2012-08-16 2012-08-14 81.375 67,620 +132 0.35% 5,502,561
2012-08-10 2012-08-08 81.375 67,488 -398 0.35% 5,491,819
2012-08-09 2012-08-07 83.635 67,886 +664 0.35% 5,677,657
2012-08-08 2012-08-06 82.279 67,222 +3,318 0.34% 5,530,953
2012-08-07 2012-08-03 79.114 63,904 -1,991 0.33% 5,055,723
2012-08-06 2012-08-02 78.210 65,895 +2,654 0.34% 5,153,660
2012-08-03 2012-08-01 79.566 63,241 -1,725 0.32% 5,031,860
2012-08-01 2012-07-30 82.279 64,966 +730 0.33% 5,345,332
2012-07-31 2012-07-27 75.046 64,236 +2,522 0.33% 4,820,629
2012-07-30 2012-07-26 72.785 61,714 +132 0.32% 4,491,866
2012-07-25 2012-07-23 75.498 61,582 +664 0.31% 4,649,299
2012-07-19 2012-07-17 74.141 60,918 +265 0.31% 4,516,548
2012-07-16 2012-07-12 78.210 60,653 +398 0.31% 4,743,682
2012-07-06 2012-07-04 81.375 60,255 +133 0.31% 4,903,236
2012-07-05 2012-07-03 81.375 60,122 +1,128 0.31% 4,892,413
2012-07-03 2012-06-28 78.210 58,994 -663 0.30% 4,613,931
2012-06-29 2012-06-27 80.923 59,657 -664 0.31% 4,827,604
2012-06-26 2012-06-22 84.539 60,321 -1,460 0.31% 5,099,497
2012-06-25 2012-06-21 84.539 61,781 +3,451 0.32% 5,222,924
2012-06-20 2012-06-18 75.046 58,330 -332 0.30% 4,377,410
2012-06-19 2012-06-15 70.977 58,662 -1,128 0.30% 4,163,645
2012-06-15 2012-06-13 71.429 59,790 -199 0.31% 4,270,737
2012-06-14 2012-06-12 70.977 59,989 -1,327 0.31% 4,257,831
2012-06-13 2012-06-11 72.333 61,316 -2,124 0.31% 4,435,177
2012-06-12 2012-06-08 70.525 63,440 +67 0.32% 4,474,092
2012-06-07 2012-06-05 69.621 63,373 -67 0.32% 4,412,068
2012-06-05 2012-06-01 72.333 63,440 +67 0.32% 4,588,813
2012-06-04 2012-05-31 71.881 63,373 +1,990 0.32% 4,555,317
2012-06-01 2012-05-30 72.785 61,383 +2,323 0.31% 4,467,774
2012-05-30 2012-05-28 76.854 59,060 -199 0.30% 4,538,993
2012-05-29 2012-05-25 80.923 59,259 +863 0.30% 4,795,397
2012-05-28 2012-05-24 76.854 58,396 -200 0.30% 4,487,962
2012-05-24 2012-05-22 80.019 58,596 +200 0.30% 4,688,764
2012-05-18 2012-05-16 80.471 58,396 -266 0.30% 4,699,160
2012-05-16 2012-05-14 78.210 58,662 -133 0.30% 4,587,965
2012-05-15 2012-05-11 89.964 58,795 -398 0.30% 5,289,452
2012-05-11 2012-05-09 95.841 59,193 +597 0.30% 5,673,138
2012-05-10 2012-05-08 101.718 58,596 -2,123 0.30% 5,960,294
2012-05-08 2012-05-04 105.335 60,719 -199 0.31% 6,395,842
2012-05-04 2012-05-02 102.623 60,918 -398 0.31% 6,251,564
2012-04-27 2012-04-25 106.239 61,316 -133 0.31% 6,514,166
2012-04-26 2012-04-24 103.075 61,449 +66 0.31% 6,333,836
2012-04-24 2012-04-20 106.239 61,383 +266 0.31% 6,521,284
2012-04-20 2012-04-18 110.308 61,117 -266 0.31% 6,741,694
2012-04-18 2012-04-16 108.952 61,383 +266 0.31% 6,687,785
2012-04-17 2012-04-13 109.404 61,117 -133 0.31% 6,686,434
2012-04-16 2012-04-12 111.664 61,250 -265 0.31% 6,839,435
2012-04-05 2012-04-02 111.212 61,515 +464 0.31% 6,841,216
2012-04-03 2012-03-30 109.404 61,051 +199 0.31% 6,679,213
2012-04-02 2012-03-29 109.856 60,852 +199 0.31% 6,684,952
2012-03-30 2012-03-28 113.925 60,653 -199 0.31% 6,909,872
2012-03-29 2012-03-27 119.350 60,852 +199 0.31% 7,262,664
2012-03-27 2012-03-23 108.048 60,653 -199 0.31% 6,553,410
2012-03-22 2012-03-20 114.829 60,852 +2,389 0.31% 6,987,563
2012-03-21 2012-03-19 122.062 58,463 -398 0.30% 7,136,118
2012-03-20 2012-03-16 129.295 58,861 +398 0.30% 7,610,459
2012-03-19 2012-03-15 132.008 58,463 +67 0.30% 7,717,580
2012-03-16 2012-03-14 136.981 58,396 -200 0.30% 7,999,133
2012-03-15 2012-03-13 141.050 58,596 +332 0.30% 8,264,941
2012-03-14 2012-03-12 145.118 58,264 -1,592 0.30% 8,455,173
2012-03-13 2012-03-09 143.762 59,856 +597 0.31% 8,605,022
2012-03-09 2012-03-07 139.241 59,259 +332 0.30% 8,251,297
2012-03-08 2012-03-06 144.666 58,927 +3,052 0.30% 8,524,747
2012-03-07 2012-03-05 141.502 55,875 -597 0.29% 7,906,405
2012-03-05 2012-03-01 132.460 56,472 +398 0.29% 7,480,282
2012-03-02 2012-02-29 136.077 56,074 +199 0.29% 7,630,363
2012-03-01 2012-02-28 138.337 55,875 -1,526 0.29% 7,729,584
2012-02-29 2012-02-27 136.529 57,401 -2,522 0.29% 7,836,887
2012-02-28 2012-02-24 135.625 59,923 +332 0.31% 8,127,032
2012-02-27 2012-02-23 135.173 59,591 +995 0.30% 8,055,065
2012-02-24 2012-02-22 141.050 58,596 +399 0.30% 8,264,941
2012-02-23 2012-02-21 133.816 58,197 -1,195 0.30% 7,787,705
2012-02-22 2012-02-20 132.460 59,392 -199 0.30% 7,867,065
2012-02-21 2012-02-17 126.583 59,591 +265 0.30% 7,543,204
2012-02-20 2012-02-16 126.131 59,326 -530 0.30% 7,482,840
2012-02-17 2012-02-15 124.323 59,856 +265 0.31% 7,441,450
2012-02-15 2012-02-13 123.418 59,591 +3,451 0.30% 7,354,624
2012-02-14 2012-02-10 123.418 56,140 -797 0.29% 6,928,708
2012-02-13 2012-02-09 123.418 56,937 -132 0.29% 7,027,072
2012-02-10 2012-02-08 118.445 57,069 +730 0.29% 6,759,565
2012-02-09 2012-02-07 116.185 56,339 -1,394 0.29% 6,545,750
2012-02-08 2012-02-06 105.335 57,733 -66 0.30% 6,081,311
2012-02-07 2012-02-03 101.266 57,799 +332 0.30% 5,853,094
2012-02-06 2012-02-02 101.718 57,467 -3,318 0.29% 5,845,454
2012-02-03 2012-02-01 98.554 60,785 -863 0.31% 5,990,597
2012-02-02 2012-01-31 99.458 61,648 +464 0.32% 6,131,389
2012-02-01 2012-01-30 97.198 61,184 +266 0.31% 5,946,939
2012-01-26 2012-01-19 99.910 60,918 +464 0.31% 6,086,324
2012-01-20 2012-01-18 99.458 60,454 +1,261 0.31% 6,012,636
2012-01-19 2012-01-17 100.814 59,193 +1,128 0.30% 5,967,499
2012-01-16 2012-01-12 103.075 58,065 -398 0.30% 5,985,032
2012-01-13 2012-01-11 99.458 58,463 -531 0.30% 5,814,615
2012-01-12 2012-01-10 97.650 58,994 -332 0.30% 5,760,747
2012-01-11 2012-01-09 97.198 59,326 +2,389 0.30% 5,766,346
2012-01-10 2012-01-06 98.554 56,937 -132 0.29% 5,611,361
2012-01-09 2012-01-05 95.389 57,069 +796 0.29% 5,443,772
2012-01-06 2012-01-04 98.102 56,273 -1,991 0.29% 5,520,482
2012-01-05 2012-01-03 100.814 58,264 +2,190 0.30% 5,873,843
2012-01-03 2011-12-29 90.416 56,074 -664 0.29% 5,070,009
2011-12-29 2011-12-23 84.087 56,738 +465 0.29% 4,770,942
2011-12-22 2011-12-20 86.348 56,273 +664 0.29% 4,859,042
2011-12-20 2011-12-16 92.225 55,609 +1,990 0.28% 5,128,524
2011-12-13 2011-12-09 100.814 53,619 -265 0.27% 5,405,561
2011-12-09 2011-12-07 101.266 53,884 -133 0.28% 5,456,636
2011-12-08 2011-12-06 99.006 54,017 +266 0.28% 5,348,004
2011-12-06 2011-12-02 103.527 53,751 +265 0.27% 5,564,667
2011-12-05 2011-12-01 103.527 53,486 -133 0.27% 5,537,233
2011-12-01 2011-11-29 101.718 53,619 -597 0.27% 5,454,041
2011-11-30 2011-11-28 99.458 54,216 -199 0.28% 5,392,217
2011-11-25 2011-11-23 99.458 54,415 +199 0.28% 5,412,009
2011-11-22 2011-11-18 101.718 54,216 -464 0.28% 5,514,767
2011-11-21 2011-11-17 105.787 54,680 -332 0.28% 5,784,443
2011-11-18 2011-11-16 107.596 55,012 -332 0.28% 5,919,044
2011-11-16 2011-11-14 103.979 55,344 -66 0.28% 5,754,605
2011-11-15 2011-11-11 102.171 55,410 +265 0.28% 5,661,269
2011-11-14 2011-11-10 100.362 55,145 +199 0.28% 5,534,473
2011-11-10 2011-11-08 106.691 54,946 +133 0.28% 5,862,262
2011-11-07 2011-11-03 106.691 54,813 -266 0.28% 5,848,073
2011-11-04 2011-11-02 108.500 55,079 +930 0.28% 5,976,053
2011-11-03 2011-11-01 106.239 54,149 +929 0.28% 5,752,750
2011-11-02 2011-10-31 110.308 53,220 +1,260 0.27% 5,870,592
2011-10-28 2011-10-26 107.596 51,960 +2,257 0.27% 5,590,662
2011-10-27 2011-10-25 109.404 49,703 +597 0.25% 5,437,699
2011-10-26 2011-10-24 106.239 49,106 -1,128 0.25% 5,216,985
2011-10-24 2011-10-20 94.485 50,234 -199 0.26% 4,746,366
2011-10-21 2011-10-19 94.937 50,433 +199 0.26% 4,787,968
2011-10-19 2011-10-17 99.458 50,234 +464 0.26% 4,996,175
2011-10-18 2011-10-14 99.006 49,770 +266 0.25% 4,927,526
2011-10-17 2011-10-13 107.596 49,504 +929 0.25% 5,326,408
2011-10-14 2011-10-12 104.883 48,575 -332 0.25% 5,094,692
2011-10-13 2011-10-11 92.677 48,907 -2,124 0.25% 4,532,544
2011-10-12 2011-10-10 84.539 51,031 +133 0.26% 4,314,126
2011-10-11 2011-10-07 82.279 50,898 -730 0.26% 4,187,832
2011-10-10 2011-10-06 77.306 51,628 -1,659 0.26% 3,991,155
2011-10-07 2011-10-04 71.429 53,287 +1,460 0.27% 3,806,234
2011-10-06 2011-10-03 69.621 51,827 +929 0.27% 3,608,228
2011-10-04 2011-09-30 66.908 50,898 +1,128 0.26% 3,405,490
2011-10-03 2011-09-28 73.237 49,770 +398 0.25% 3,645,019
2011-09-30 2011-09-27 75.498 49,372 -398 0.25% 3,727,472
2011-09-28 2011-09-26 81.601 49,770 +664 0.25% 4,061,271
2011-09-27 2011-09-23 85.092 49,106 -2,112 0.25% 4,178,515
2011-09-23 2011-09-21 90.765 51,218 +206 0.25% 4,648,777
2011-09-22 2011-09-20 95.128 51,012 +206 0.25% 4,852,680
2011-09-21 2011-09-19 96.874 50,806 -687 0.25% 4,921,764
2011-09-20 2011-09-16 102.546 51,493 -550 0.25% 5,280,424
2011-09-19 2011-09-15 101.237 52,043 +687 0.26% 5,268,695
2011-09-15 2011-09-12 107.346 51,356 -412 0.25% 5,512,887
2011-09-14 2011-09-09 113.892 51,768 +1,100 0.26% 5,895,962
2011-09-12 2011-09-08 115.201 50,668 +412 0.25% 5,837,010
2011-09-09 2011-09-07 116.510 50,256 -69 0.25% 5,855,338
2011-09-06 2011-09-02 120.438 50,325 -412 0.25% 6,061,019
2011-09-05 2011-09-01 118.692 50,737 -138 0.25% 6,022,079
2011-09-02 2011-08-31 116.510 50,875 +550 0.25% 5,927,458
2011-09-01 2011-08-30 115.637 50,325 -1,031 0.25% 5,819,457
2011-08-31 2011-08-29 116.947 51,356 -1,581 0.25% 6,005,909
2011-08-30 2011-08-26 111.710 52,937 -3,919 0.26% 5,913,602
2011-08-25 2011-08-23 106.910 56,856 -4,125 0.28% 6,078,482
2011-08-24 2011-08-22 104.728 60,981 -2,818 0.30% 6,386,436
2011-08-23 2011-08-19 106.910 63,799 -69 0.31% 6,820,759
2011-08-22 2011-08-18 110.401 63,868 +1,100 0.32% 7,051,096
2011-08-19 2011-08-17 105.601 62,768 +481 0.31% 6,628,365
2011-08-18 2011-08-16 108.656 62,287 +1,169 0.31% 6,767,831
2011-08-17 2011-08-15 109.528 61,118 +1,512 0.30% 6,694,153
2011-08-16 2011-08-12 111.710 59,606 +138 0.29% 6,658,597
2011-08-15 2011-08-11 115.637 59,468 -1,306 0.29% 6,876,730
2011-08-12 2011-08-10 113.456 60,774 +412 0.30% 6,895,154
2011-08-11 2011-08-09 115.637 60,362 +1,238 0.30% 6,980,110
2011-08-10 2011-08-08 124.801 59,124 +3,025 0.29% 7,378,747
2011-08-09 2011-08-05 136.583 56,099 -1,582 0.28% 7,662,178
2011-08-08 2011-08-04 136.147 57,681 +1,788 0.28% 7,853,082
2011-08-05 2011-08-03 140.510 55,893 +3,781 0.28% 7,853,551
2011-08-04 2011-08-02 159.274 52,112 +1,512 0.26% 8,300,101
2011-08-03 2011-08-01 173.674 50,600 +1,169 0.25% 8,787,925
2011-08-02 2011-07-29 188.075 49,431 +2,544 0.24% 9,296,713
2011-07-29 2011-07-27 222.111 46,887 -69 0.23% 10,414,130
2011-07-27 2011-07-25 222.111 46,956 +275 0.23% 10,429,456
2011-07-26 2011-07-22 216.875 46,681 +206 0.23% 10,123,934
2011-07-25 2011-07-21 213.384 46,475 -206 0.23% 9,917,016
2011-07-22 2011-07-20 208.147 46,681 -412 0.23% 9,716,532
2011-07-21 2011-07-19 202.475 47,093 +412 0.23% 9,535,141
2011-07-20 2011-07-18 205.529 46,681 -206 0.23% 9,594,312
2011-07-14 2011-07-12 216.438 46,887 +137 0.23% 10,148,150
2011-07-13 2011-07-11 222.548 46,750 +207 0.23% 10,404,101
2011-07-12 2011-07-08 226.475 46,543 -688 0.23% 10,540,823
2011-07-11 2011-07-07 219.929 47,231 +206 0.23% 10,387,486
2011-07-08 2011-07-06 224.293 47,025 -343 0.23% 10,547,383
2011-07-07 2011-07-05 222.111 47,368 +412 0.23% 10,520,966
2011-07-06 2011-07-04 217.311 46,956 +344 0.23% 10,204,065
2011-07-05 2011-06-30 216.438 46,612 -550 0.23% 10,088,630
2011-07-04 2011-06-29 204.657 47,162 +619 0.23% 9,652,011
2011-06-30 2011-06-28 208.584 46,543 +68 0.23% 9,708,118
2011-06-28 2011-06-24 212.948 46,475 -137 0.23% 9,896,736
2011-06-27 2011-06-23 197.675 46,612 +825 0.23% 9,214,011
2011-06-23 2011-06-21 199.420 45,787 +137 0.23% 9,130,849
2011-06-22 2011-06-20 205.093 45,650 +69 0.23% 9,362,491
2011-06-21 2011-06-17 213.384 45,581 +688 0.22% 9,726,251
2011-06-20 2011-06-16 221.675 44,893 -138 0.22% 9,951,650
2011-06-17 2011-06-15 226.039 45,031 -69 0.22% 10,178,742
2011-06-15 2011-06-13 222.548 45,100 -343 0.22% 10,036,898
2011-06-14 2011-06-10 207.711 45,443 +137 0.22% 9,439,016
2011-06-13 2011-06-09 213.384 45,306 -481 0.22% 9,667,571
2011-06-10 2011-06-08 235.202 45,787 +206 0.23% 10,769,207
2011-06-09 2011-06-07 246.111 45,581 +69 0.22% 11,218,008
2011-06-08 2011-06-03 258.766 45,512 +962 0.22% 11,776,965
2011-06-07 2011-06-02 269.675 44,550 -687 0.22% 12,014,037
2011-05-31 2011-05-27 269.239 45,237 +9,144 0.22% 12,179,564
2011-05-30 2011-05-26 274.039 36,093 +2,268 0.18% 9,890,891
2011-05-27 2011-05-25 281.457 33,825 -68 0.17% 9,520,293
2011-05-26 2011-05-24 282.766 33,893 +68 0.17% 9,583,801
2011-05-25 2011-05-23 277.530 33,825 +275 0.17% 9,387,451
2011-05-23 2011-05-19 284.512 33,550 +2,544 0.17% 9,545,373
2011-05-20 2011-05-18 287.566 31,006 -2,269 0.15% 8,916,285
2011-05-19 2011-05-17 279.275 33,275 -3,437 0.16% 9,292,890
2011-05-17 2011-05-13 292.366 36,712 -206 0.18% 10,733,358
2011-05-13 2011-05-11 291.930 36,918 -138 0.18% 10,777,476
2011-05-12 2011-05-09 292.366 37,056 -687 0.18% 10,833,932
2011-05-11 2011-05-06 287.566 37,743 -825 0.19% 10,853,620
2011-05-09 2011-05-05 277.530 38,568 -344 0.19% 10,703,776
2011-05-06 2011-05-04 285.821 38,912 -69 0.19% 11,121,865
2011-05-05 2011-05-03 288.876 38,981 +138 0.19% 11,260,657
2011-05-04 2011-04-29 289.748 38,843 -688 0.19% 11,254,692
2011-05-03 2011-04-28 293.676 39,531 +275 0.20% 11,609,289
2011-04-29 2011-04-27 283.203 39,256 -962 0.19% 11,117,407
2011-04-21 2011-04-19 263.130 40,218 -550 0.20% 10,582,556
2011-04-20 2011-04-18 270.112 40,768 -1,100 0.20% 11,011,914
2011-04-19 2011-04-15 269.239 41,868 +68 0.21% 11,272,498
2011-04-18 2011-04-14 265.748 41,800 +275 0.21% 11,108,268
2011-04-15 2011-04-13 267.930 41,525 -1,100 0.20% 11,125,788
2011-04-14 2011-04-12 255.275 42,625 -550 0.21% 10,881,106
2011-04-13 2011-04-11 258.766 43,175 +482 0.21% 11,172,229
2011-04-12 2011-04-08 256.148 42,693 -207 0.21% 10,935,724
2011-04-11 2011-04-07 246.984 42,900 +1,307 0.21% 10,595,623
2011-04-08 2011-04-06 255.275 41,593 +1,375 0.21% 10,617,662
2011-04-07 2011-04-04 263.566 40,218 -619 0.20% 10,600,105
2011-04-06 2011-04-01 260.948 40,837 -481 0.20% 10,656,333
2011-04-04 2011-03-31 261.384 41,318 -825 0.20% 10,799,879
2011-04-01 2011-03-30 270.984 42,143 -1,100 0.21% 11,420,098
2011-03-31 2011-03-29 268.803 43,243 -550 0.21% 11,623,831
2011-03-30 2011-03-28 280.585 43,793 +1,237 0.22% 12,287,639
2011-03-29 2011-03-25 277.966 42,556 -1,306 0.21% 11,829,135
2011-03-28 2011-03-24 260.075 43,862 +962 0.22% 11,407,421
2011-03-25 2011-03-23 251.784 42,900 +2,063 0.21% 10,801,545
2011-03-24 2011-03-22 243.057 40,837 +344 0.20% 9,925,715
2011-03-23 2011-03-21 233.893 40,493 +3,093 0.20% 9,471,037
2011-03-22 2011-03-18 224.729 37,400 +344 0.18% 8,404,882
2011-03-21 2011-03-17 221.675 37,056 +963 0.18% 8,214,384
2011-03-18 2011-03-16 232.584 36,093 +68 0.18% 8,394,657
2011-03-17 2011-03-15 230.839 36,025 -962 0.18% 8,315,961
2011-03-16 2011-03-14 238.257 36,987 -1,238 0.18% 8,812,407
2011-03-14 2011-03-10 246.984 38,225 +275 0.19% 9,440,972
2011-03-10 2011-03-08 245.239 37,950 +413 0.19% 9,306,810
2011-03-08 2011-03-04 249.602 37,537 +1,169 0.19% 9,369,326
2011-03-07 2011-03-03 256.148 36,368 +412 0.18% 9,315,588
2011-03-04 2011-03-02 257.893 35,956 +344 0.18% 9,272,816
2011-03-03 2011-03-01 247.857 35,612 +1,375 0.18% 8,826,682
2011-03-02 2011-02-28 265.312 34,237 +1,444 0.17% 9,083,476
2011-02-28 2011-02-24 281.894 32,793 +825 0.16% 9,244,138
2011-02-24 2011-02-22 305.458 31,968 -69 0.16% 9,764,866
2011-02-18 2011-02-16 307.203 32,037 +275 0.16% 9,841,862
2011-02-17 2011-02-15 311.130 31,762 +687 0.16% 9,882,120
2011-02-08 2011-02-02 340.367 31,075 -962 0.15% 10,576,903
2011-02-07 2011-01-31 333.385 32,037 -138 0.16% 10,680,657
2011-02-01 2011-01-28 323.349 32,175 -137 0.16% 10,403,741
2011-01-31 2011-01-27 324.658 32,312 -1,238 0.16% 10,490,340
2011-01-28 2011-01-26 321.603 33,550 +275 0.17% 10,789,785
2011-01-27 2011-01-25 325.094 33,275 -2,337 0.16% 10,817,505
2011-01-26 2011-01-24 316.367 35,612 +4,400 0.18% 11,266,451
2011-01-24 2011-01-20 342.985 31,212 +1,856 0.15% 10,705,253
2011-01-20 2011-01-18 363.058 29,356 -687 0.14% 10,657,933
2011-01-19 2011-01-17 368.294 30,043 -344 0.15% 11,064,671
2011-01-18 2011-01-14 371.317 30,387 -394 0.15% 11,283,205
2011-01-17 2011-01-13 382.111 30,781 -139 0.15% 11,761,757
2011-01-14 2011-01-12 376.066 30,920 -3,196 0.15% 11,627,968
2011-01-13 2011-01-11 356.205 34,116 -1,390 0.17% 12,152,293
2011-01-12 2011-01-10 341.525 35,506 -138 0.17% 12,126,191
2011-01-05 2011-01-03 341.093 35,644 -70 0.17% 12,157,932
2011-01-04 2010-12-31 329.436 35,714 +208 0.17% 11,765,468
2010-12-29 2010-12-24 336.776 35,506 -486 0.17% 11,957,559
2010-12-28 2010-12-22 333.753 35,992 +139 0.18% 12,012,452
2010-12-23 2010-12-21 317.346 35,853 +70 0.18% 11,377,819
2010-12-22 2010-12-20 315.188 35,783 -70 0.17% 11,278,356
2010-12-21 2010-12-17 313.892 35,853 -556 0.18% 11,253,979
2010-12-20 2010-12-16 297.053 36,409 +903 0.18% 10,815,420
2010-12-17 2010-12-15 309.575 35,506 +139 0.17% 10,991,756
2010-12-15 2010-12-13 319.937 35,367 +487 0.17% 11,315,210
2010-12-13 2010-12-09 336.344 34,880 -70 0.17% 11,731,678
2010-12-10 2010-12-08 329.436 34,950 +487 0.17% 11,513,779
2010-12-09 2010-12-07 334.617 34,463 +486 0.17% 11,531,903
2010-12-06 2010-12-02 341.525 33,977 -208 0.17% 11,604,000
2010-12-03 2010-12-01 340.230 34,185 +347 0.17% 11,630,757
2010-11-29 2010-11-25 346.706 33,838 +208 0.17% 11,731,848
2010-11-26 2010-11-24 347.570 33,630 -138 0.16% 11,688,773
2010-11-25 2010-11-23 349.729 33,768 -70 0.16% 11,809,637
2010-11-24 2010-11-22 356.205 33,838 -139 0.17% 12,053,268
2010-11-23 2010-11-19 357.500 33,977 -486 0.17% 12,146,791
2010-11-19 2010-11-17 340.230 34,463 -417 0.17% 11,725,341
2010-11-18 2010-11-16 340.662 34,880 +625 0.17% 11,882,277
2010-11-16 2010-11-12 354.910 34,255 +139 0.17% 12,157,436
2010-11-15 2010-11-11 360.523 34,116 -417 0.17% 12,299,594
2010-11-11 2010-11-09 359.659 34,533 -139 0.17% 12,420,112
2010-11-09 2010-11-05 354.910 34,672 -347 0.17% 12,305,433
2010-11-08 2010-11-04 350.592 35,019 +1,389 0.17% 12,277,387
2010-11-04 2010-11-02 351.887 33,630 +70 0.16% 11,833,975
2010-11-02 2010-10-29 343.252 33,560 -208 0.16% 11,519,544
2010-11-01 2010-10-28 337.207 33,768 +69 0.16% 11,386,823
2010-10-28 2010-10-26 349.729 33,699 -834 0.16% 11,785,506
2010-10-27 2010-10-25 354.910 34,533 +139 0.17% 12,256,101
2010-10-26 2010-10-22 354.046 34,394 -208 0.17% 12,177,068
2010-10-25 2010-10-21 352.751 34,602 +69 0.17% 12,205,890
2010-10-22 2010-10-20 350.160 34,533 -139 0.17% 12,092,089
2010-10-21 2010-10-19 352.319 34,672 -1,320 0.17% 12,215,612
2010-10-20 2010-10-18 344.979 35,992 -347 0.18% 12,416,493
2010-10-19 2010-10-15 338.935 36,339 +1,389 0.18% 12,316,543
2010-10-18 2010-10-14 344.547 34,950 +209 0.17% 12,041,934
2010-10-15 2010-10-13 351.456 34,741 +486 0.17% 12,209,923
2010-10-14 2010-10-12 360.523 34,255 -139 0.17% 12,349,706
2010-10-13 2010-10-11 360.955 34,394 -695 0.17% 12,414,669
2010-10-12 2010-10-08 345.843 35,089 +209 0.17% 12,135,277
2010-10-11 2010-10-07 344.116 34,880 -139 0.17% 12,002,756
2010-10-08 2010-10-06 345.411 35,019 -556 0.17% 12,095,948
2010-10-07 2010-10-05 338.503 35,575 -1,181 0.17% 12,042,237
2010-10-06 2010-10-04 327.831 36,756 -282 0.18% 12,049,764
2010-10-05 2010-09-30 320.148 37,038 -140 0.18% 11,857,629
2010-10-04 2010-09-29 320.148 37,178 -352 0.18% 11,902,450
2010-09-30 2010-09-28 316.733 37,530 -140 0.18% 11,886,980
2010-09-29 2010-09-27 321.428 37,670 -352 0.18% 12,108,202
2010-09-27 2010-09-22 304.354 38,022 +71 0.18% 11,572,137
2010-09-24 2010-09-21 303.927 37,951 -71 0.18% 11,534,328
2010-09-22 2010-09-20 303.073 38,022 -773 0.18% 11,523,446
2010-09-21 2010-09-17 307.342 38,795 +71 0.19% 11,923,323
2010-09-20 2010-09-16 302.646 38,724 +211 0.19% 11,719,673
2010-09-17 2010-09-15 305.207 38,513 +70 0.19% 11,754,454
2010-09-16 2010-09-14 306.061 38,443 -562 0.19% 11,765,909
2010-09-15 2010-09-13 312.037 39,005 +140 0.19% 12,171,013
2010-09-14 2010-09-10 314.172 38,865 -140 0.19% 12,210,278
2010-09-13 2010-09-09 309.903 39,005 -844 0.19% 12,087,764
2010-09-10 2010-09-08 310.757 39,849 +844 0.19% 12,383,342
2010-09-09 2010-09-07 306.915 39,005 +1,475 0.19% 11,971,215
2010-09-08 2010-09-06 314.598 37,530 +844 0.18% 11,806,879
2010-09-07 2010-09-03 323.136 36,686 -1,054 0.18% 11,854,556
2010-09-06 2010-09-02 327.404 37,740 -211 0.18% 12,356,240
2010-09-03 2010-09-01 323.989 37,951 +984 0.18% 12,295,723
2010-09-02 2010-08-31 312.464 36,967 +1,476 0.18% 11,550,861
2010-09-01 2010-08-30 297.951 35,491 -703 0.17% 10,574,570
2010-08-31 2010-08-27 236.482 36,194 +31,204 0.17% 8,559,244
2010-08-25 2010-08-23 378.628 4,990 -70 0.02% 1,889,354
2010-08-13 2010-08-11 362.407 5,060 +70 0.02% 1,833,780
2010-08-11 2010-08-09 382.470 4,990 +422 0.02% 1,908,524
2010-08-10 2010-08-06 379.909 4,568 -141 0.02% 1,735,422
2010-08-06 2010-08-04 358.992 4,709 -70 0.02% 1,690,494
2010-08-05 2010-08-03 353.870 4,779 -141 0.02% 1,691,144
2010-08-04 2010-08-02 349.174 4,920 +211 0.02% 1,717,938
2010-08-02 2010-07-29 342.771 4,709 +71 0.02% 1,614,111
2010-07-30 2010-07-28 347.894 4,638 -282 0.02% 1,613,531
2010-07-28 2010-07-26 347.467 4,920 +141 0.02% 1,709,537
2010-07-27 2010-07-23 341.491 4,779 +141 0.02% 1,631,985
2010-07-12 2010-07-08 353.870 4,638 -71 0.02% 1,641,248
2010-07-08 2010-07-06 346.186 4,709 -70 0.02% 1,630,191
2010-07-07 2010-07-05 347.040 4,779 -70 0.02% 1,658,504
2010-07-06 2010-07-02 341.491 4,849 -71 0.02% 1,655,889
2010-07-05 2010-06-30 336.368 4,920 -140 0.02% 1,654,933
2010-06-30 2010-06-28 346.186 5,060 -70 0.02% 1,751,703
2010-06-29 2010-06-25 347.894 5,130 +70 0.02% 1,784,695
2010-06-25 2010-06-23 353.016 5,060 -141 0.02% 1,786,262
2010-06-21 2010-06-17 356.004 5,201 +281 0.03% 1,851,578
2010-06-18 2010-06-15 339.357 4,920 -843 0.02% 1,669,634
2010-06-17 2010-06-14 319.294 5,763 -703 0.03% 1,840,091
2010-06-11 2010-06-09 285.999 6,466 +141 0.03% 1,849,267
2010-06-10 2010-06-08 285.572 6,325 +70 0.03% 1,806,241
2010-06-09 2010-06-07 294.963 6,255 +914 0.03% 1,844,992
2010-06-08 2010-06-04 312.037 5,341 +421 0.03% 1,666,591
2010-06-07 2010-06-03 312.464 4,920 +141 0.02% 1,537,323
2010-06-04 2010-06-02 307.342 4,779 +70 0.02% 1,468,786
2010-06-03 2010-06-01 310.757 4,709 +141 0.02% 1,463,353
2010-06-01 2010-05-28 335.515 4,568 -70 0.02% 1,532,631
2010-05-31 2010-05-27 314.598 4,638 +140 0.02% 1,459,108
2010-05-28 2010-05-26 313.745 4,498 +211 0.02% 1,411,224
2010-05-26 2010-05-24 328.685 4,287 -141 0.02% 1,409,072
2010-05-25 2010-05-20 328.258 4,428 +71 0.02% 1,453,527
2010-05-24 2010-05-19 346.613 4,357 -71 0.02% 1,510,194
2010-05-20 2010-05-18 354.724 4,428 +352 0.02% 1,570,716
2010-05-19 2010-05-17 329.966 4,076 +140 0.02% 1,344,939
2010-05-18 2010-05-14 356.858 3,936 +352 0.02% 1,404,593
2010-05-17 2010-05-13 380.762 3,584 -211 0.02% 1,364,652
2010-05-14 2010-05-12 371.371 3,795 -70 0.02% 1,409,354
2010-05-13 2010-05-11 373.079 3,865 +140 0.02% 1,441,949
2010-05-07 2010-05-05 382.043 3,725 -351 0.02% 1,423,110
2010-05-06 2010-05-04 395.276 4,076 -71 0.02% 1,611,144
2010-05-04 2010-04-30 390.580 4,147 -70 0.02% 1,619,736
2010-05-03 2010-04-29 389.300 4,217 -281 0.02% 1,641,676
2010-04-30 2010-04-28 381.616 4,498 +1,054 0.02% 1,716,509
2010-04-28 2010-04-26 416.192 3,444 +71 0.02% 1,433,365
2010-04-26 2010-04-22 426.864 3,373 -492 0.02% 1,439,811
2010-04-23 2010-04-21 431.132 3,865 -141 0.02% 1,666,326
2010-04-22 2010-04-20 418.326 4,006 -141 0.02% 1,675,815
2010-04-21 2010-04-19 394.849 4,147 -140 0.02% 1,637,438
2010-04-20 2010-04-16 414.058 4,287 -211 0.02% 1,775,065
2010-04-16 2010-04-14 434.547 4,498 -211 0.02% 1,954,593
2010-04-15 2010-04-13 432.840 4,709 -70 0.02% 2,038,242
2010-04-14 2010-04-12 426.864 4,779 -141 0.02% 2,039,981
2010-04-13 2010-04-09 423.449 4,920 -281 0.02% 2,083,367
2010-04-08 2010-04-01 429.425 5,201 -70 0.03% 2,233,438
2010-04-07 2010-03-31 417.473 5,271 -562 0.03% 2,200,498
2010-04-01 2010-03-30 406.801 5,833 -71 0.03% 2,372,870
2010-03-31 2010-03-29 393.141 5,904 -210 0.03% 2,321,106
2010-03-30 2010-03-26 388.446 6,114 +210 0.03% 2,374,958
2010-03-29 2010-03-25 378.201 5,904 -210 0.03% 2,232,899
2010-03-26 2010-03-24 384.604 6,114 -141 0.03% 2,351,469
2010-03-25 2010-03-23 383.323 6,255 -70 0.03% 2,397,688
2010-03-24 2010-03-22 373.079 6,325 +492 0.03% 2,359,723
2010-03-19 2010-03-17 399.971 5,833 -71 0.03% 2,333,032
2010-03-18 2010-03-16 392.288 5,904 -70 0.03% 2,316,066
2010-03-16 2010-03-12 386.312 5,974 +281 0.03% 2,307,825
2010-03-15 2010-03-11 384.604 5,693 -70 0.03% 2,189,551
2010-03-12 2010-03-10 383.750 5,763 -70 0.03% 2,211,553
2010-03-11 2010-03-09 383.323 5,833 +211 0.03% 2,235,926
2010-03-10 2010-03-08 396.983 5,622 -141 0.03% 2,231,839
2010-03-09 2010-03-05 392.714 5,763 +70 0.03% 2,263,213
2010-03-08 2010-03-04 381.189 5,693 +71 0.03% 2,170,110
2010-03-05 2010-03-03 385.458 5,622 -1,125 0.03% 2,167,044
2010-03-04 2010-03-02 393.568 6,747 -140 0.03% 2,655,405
2010-03-03 2010-03-01 379.909 6,887 +351 0.03% 2,616,430
2010-03-02 2010-02-26 381.616 6,536 +1,124 0.03% 2,494,242
2010-03-01 2010-02-25 372.652 5,412 +141 0.03% 2,016,792
2010-02-25 2010-02-23 375.640 5,271 +70 0.03% 1,979,998
2010-02-24 2010-02-22 386.312 5,201 -140 0.03% 2,009,206
2010-02-23 2010-02-19 382.043 5,341 -141 0.03% 2,040,491
2010-02-22 2010-02-18 382.043 5,482 +211 0.03% 2,094,359
2010-02-18 2010-02-12 367.103 5,271 +70 0.03% 1,934,998
2010-02-12 2010-02-10 352.162 5,201 +141 0.03% 1,831,597
2010-02-11 2010-02-09 358.565 5,060 -141 0.02% 1,814,341
2010-02-10 2010-02-08 363.261 5,201 -70 0.03% 1,889,320
2010-02-09 2010-02-05 351.856 5,271 -127 0.03% 1,854,634
2010-02-08 2010-02-04 364.528 5,398 +355 0.03% 1,967,722
2010-02-05 2010-02-03 376.778 5,043 +355 0.02% 1,900,089
2010-01-29 2010-01-27 385.648 4,688 +214 0.02% 1,807,917
2010-01-27 2010-01-25 405.501 4,474 -71 0.02% 1,814,209
2010-01-26 2010-01-22 399.165 4,545 +213 0.02% 1,814,203
2010-01-25 2010-01-21 406.768 4,332 -71 0.02% 1,762,118
2010-01-22 2010-01-20 405.923 4,403 -71 0.02% 1,787,279
2010-01-21 2010-01-19 394.941 4,474 +284 0.02% 1,766,964
2010-01-20 2010-01-18 405.923 4,190 +142 0.02% 1,700,817
2010-01-19 2010-01-15 421.129 4,048 +710 0.02% 1,704,731
2010-01-18 2010-01-14 442.671 3,338 +284 0.02% 1,477,637
2010-01-15 2010-01-13 392.829 3,054 -355 0.01% 1,199,699
2010-01-13 2010-01-11 375.088 3,409 -142 0.02% 1,278,675
2010-01-12 2010-01-08 362.416 3,551 -71 0.02% 1,286,940
2010-01-11 2010-01-07 358.192 3,622 +142 0.02% 1,297,372
2010-01-08 2010-01-06 356.503 3,480 +142 0.02% 1,240,629
2010-01-05 2009-12-31 311.306 3,338 -71 0.02% 1,039,140
2009-12-30 2009-12-28 313.840 3,409 +71 0.02% 1,069,882
2009-12-28 2009-12-22 323.133 3,338 -213 0.02% 1,078,619
2009-12-21 2009-12-17 316.375 3,551 +71 0.02% 1,123,447
2009-12-15 2009-12-11 325.245 3,480 +71 0.02% 1,131,853
2009-12-11 2009-12-09 331.159 3,409 -213 0.02% 1,128,920
2009-12-10 2009-12-08 330.736 3,622 -71 0.02% 1,197,927
2009-12-04 2009-12-02 329.469 3,693 +71 0.02% 1,216,730
2009-11-17 2009-11-13 312.151 3,622 -71 0.02% 1,130,611
2009-11-13 2009-11-11 307.082 3,693 -71 0.02% 1,134,054
2009-11-12 2009-11-10 306.660 3,764 +71 0.02% 1,154,267
2009-11-09 2009-11-05 302.013 3,693 -426 0.02% 1,115,335
2009-11-02 2009-10-29 285.962 4,119 +71 0.02% 1,177,879
2009-10-30 2009-10-28 290.609 4,048 -284 0.02% 1,176,384
2009-10-29 2009-10-27 283.850 4,332 -213 0.02% 1,229,640
2009-10-28 2009-10-23 276.670 4,545 +213 0.02% 1,257,463
2009-10-27 2009-10-22 272.868 4,332 +71 0.02% 1,182,064
2009-10-23 2009-10-21 275.825 4,261 +355 0.02% 1,175,290
2009-10-22 2009-10-20 282.161 3,906 +71 0.02% 1,102,120
2009-10-19 2009-10-15 288.497 3,835 -213 0.02% 1,106,385
2009-10-15 2009-10-13 284.695 4,048 +284 0.02% 1,152,446
2009-10-13 2009-10-09 291.031 3,764 -284 0.02% 1,095,441
2009-10-12 2009-10-08 288.919 4,048 +284 0.02% 1,169,545
2009-10-09 2009-10-07 276.247 3,764 -213 0.02% 1,039,795
2009-10-06 2009-10-02 266.110 3,977 +213 0.02% 1,058,318
2009-10-05 2009-09-30 277.937 3,764 -213 0.02% 1,046,154
2009-10-02 2009-09-29 282.583 3,977 +284 0.02% 1,123,833
2009-09-30 2009-09-28 282.161 3,693 -142 0.02% 1,042,020
2009-09-28 2009-09-24 280.049 3,835 -284 0.02% 1,073,987
2009-09-25 2009-09-23 275.276 4,119 -213 0.02% 1,133,861
2009-09-24 2009-09-22 279.871 4,332 +23 0.02% 1,212,399
2009-09-23 2009-09-21 275.693 4,309 -1,293 0.02% 1,187,963
2009-09-22 2009-09-18 291.149 5,602 -718 0.03% 1,631,017
2009-09-21 2009-09-17 264.415 6,320 +646 0.03% 1,671,103
2009-09-18 2009-09-16 246.035 5,674 +431 0.03% 1,396,005
2009-09-17 2009-09-15 246.453 5,243 +647 0.02% 1,292,154
2009-09-16 2009-09-14 255.643 4,596 +2,226 0.02% 1,174,935
2009-09-15 2009-09-11 301.174 2,370 -72 0.01% 713,783
2009-09-14 2009-09-10 306.605 2,442 +144 0.01% 748,728
2009-09-10 2009-09-08 315.794 2,298 +287 0.01% 725,695
2009-09-09 2009-09-07 329.997 2,011 +431 0.01% 663,623
2009-09-02 2009-08-31 340.022 1,580 +72 0.01% 537,235
2009-09-01 2009-08-28 337.098 1,508 +72 0.01% 508,344
2009-08-31 2009-08-27 342.528 1,436 -72 0.01% 491,870
2009-08-28 2009-08-26 342.528 1,508 -72 0.01% 516,533
2009-08-27 2009-08-25 336.262 1,580 +144 0.01% 531,295
2009-08-21 2009-08-19 344.199 1,436 -503 0.01% 494,270
2009-08-18 2009-08-14 345.035 1,939 -216 0.01% 669,022
2009-08-17 2009-08-13 342.528 2,155 +360 0.01% 738,148
2009-07-30 2009-07-28 339.186 1,795 +430 0.01% 608,840
2009-07-22 2009-07-20 367.591 1,365 -71 0.01% 501,762
2009-07-20 2009-07-16 349.629 1,436 +215 0.01% 502,068
2009-07-16 2009-07-14 338.351 1,221 +72 0.01% 413,127
2009-07-03 2009-06-30 336.680 1,149 +72 0.01% 386,846
2009-06-26 2009-06-24 335.427 1,077 +72 0.01% 361,255
2009-06-15 2009-06-11 355.477 1,005 -144 0.00% 357,255
2009-06-03 2009-06-01 313.288 1,149 -72 0.01% 359,968
2009-06-02 2009-05-29 296.579 1,221 +72 0.01% 362,123
2009-05-22 2009-05-20 300.339 1,149 -72 0.01% 345,089
2009-05-21 2009-05-19 281.124 1,221 +72 0.01% 343,252
2009-05-18 2009-05-14 291.149 1,149 -144 0.01% 334,530
2009-05-15 2009-05-13 281.959 1,293 -72 0.01% 364,573
2009-05-14 2009-05-12 272.352 1,365 +72 0.01% 371,760
2009-05-12 2009-05-08 272.352 1,293 -574 0.01% 352,151
2009-05-08 2009-05-06 259.402 1,867 -72 0.01% 484,304
2009-05-07 2009-05-05 248.124 1,939 +144 0.01% 481,113
2009-04-29 2009-04-27 256.478 1,795 -288 0.01% 460,379
2009-04-28 2009-04-24 247.706 2,083 +216 0.01% 515,972
2009-04-27 2009-04-23 249.377 1,867 -790 0.01% 465,587
2009-04-24 2009-04-22 238.517 2,657 +143 0.01% 633,739
2009-04-21 2009-04-17 231.833 2,514 +144 0.01% 582,828
2009-04-20 2009-04-16 236.846 2,370 -215 0.01% 561,324
2009-04-17 2009-04-15 244.365 2,585 -216 0.01% 631,683
2009-04-16 2009-04-14 227.656 2,801 -2,945 0.01% 637,664
2009-04-15 2009-04-09 213.036 5,746 -1,651 0.03% 1,224,104
2009-04-14 2009-04-08 200.504 7,397 +71 0.03% 1,483,130
2009-04-08 2009-04-06 201.757 7,326 -71 0.03% 1,478,075
2009-04-07 2009-04-03 194.656 7,397 -288 0.03% 1,439,872
2009-04-06 2009-04-02 192.985 7,685 -431 0.04% 1,483,093
2009-04-03 2009-04-01 177.530 8,116 -287 0.04% 1,440,832
2009-04-02 2009-03-31 190.897 8,403 +72 0.04% 1,604,106
2009-04-01 2009-03-30 191.315 8,331 -718 0.04% 1,593,841
2009-03-31 2009-03-27 202.593 9,049 +143 0.04% 1,833,263
2009-03-27 2009-03-25 197.580 8,906 +431 0.04% 1,759,650
2009-03-26 2009-03-24 193.821 8,475 +288 0.04% 1,642,632
2009-03-25 2009-03-23 195.492 8,187 +2,441 0.04% 1,600,491
2009-03-24 2009-03-20 190.479 5,746 -502 0.03% 1,094,493
2009-03-23 2009-03-19 197.580 6,248 -431 0.03% 1,234,482
2009-03-20 2009-03-18 202.593 6,679 -72 0.03% 1,353,118
2009-03-19 2009-03-17 187.973 6,751 +1,149 0.03% 1,269,004
2009-03-18 2009-03-16 193.821 5,602 +2,586 0.03% 1,085,784
2009-03-17 2009-03-13 204.681 3,016 +718 0.01% 617,319
2009-03-09 2009-03-05 220.972 2,298 -359 0.01% 507,795
2009-03-03 2009-02-27 206.770 2,657 -359 0.01% 549,388
2009-03-02 2009-02-26 195.909 3,016 +502 0.01% 590,863
2009-02-25 2009-02-23 202.593 2,514 -287 0.01% 509,319
2009-02-24 2009-02-20 200.504 2,801 -431 0.01% 561,613
2009-02-23 2009-02-19 192.150 3,232 -215 0.02% 621,029
2009-02-20 2009-02-18 187.973 3,447 +287 0.02% 647,942
2009-02-19 2009-02-17 197.580 3,160 +72 0.01% 624,354
2009-02-18 2009-02-16 206.352 3,088 +215 0.01% 637,216
2009-02-17 2009-02-13 218.884 2,873 -359 0.01% 628,853
2009-02-11 2009-02-09 211.657 3,232 -143 0.02% 684,077
2009-02-10 2009-02-06 209.598 3,375 -49 0.02% 707,395
2009-02-09 2009-02-05 205.069 3,424 -73 0.02% 702,156
2009-02-06 2009-02-04 195.598 3,497 +510 0.02% 684,005
2009-02-05 2009-02-03 191.892 2,987 +219 0.01% 573,180
2009-02-04 2009-02-02 197.657 2,768 +145 0.01% 547,114
2009-01-30 2009-01-23 204.657 2,623 +73 0.01% 536,815
2009-01-29 2009-01-22 210.010 2,550 +292 0.01% 535,526
2009-01-22 2009-01-20 224.423 2,258 +72 0.01% 506,746
2009-01-21 2009-01-19 230.599 2,186 -437 0.01% 504,090
2009-01-20 2009-01-16 214.128 2,623 +437 0.01% 561,658
2009-01-19 2009-01-15 208.775 2,186 +438 0.01% 456,382
2009-01-14 2009-01-12 239.247 1,748 -219 0.01% 418,204
2009-01-12 2009-01-08 244.600 1,967 +219 0.01% 481,128
2008-12-30 2008-12-24 242.129 1,748 -729 0.01% 423,242
2008-12-23 2008-12-19 239.247 2,477 +729 0.01% 592,615
2008-12-09 2008-12-05 218.246 1,748 -292 0.01% 381,494
2008-11-25 2008-11-21 212.069 2,040 -146 0.01% 432,621
2008-11-17 2008-11-13 228.541 2,186 +146 0.01% 499,590
2008-11-05 2008-11-03 231.011 2,040 +292 0.01% 471,263
2008-10-21 2008-10-17 174.597 1,748 -438 0.01% 305,195
2008-10-16 2008-10-14 224.423 2,186 -145 0.01% 490,588
2008-10-15 2008-10-13 196.010 2,331 -146 0.01% 456,898
2008-09-22 2008-09-18 239.536 2,477 -257 0.01% 593,332
2008-09-17 2008-09-12 244.814 2,734 +296 0.01% 669,323
2008-09-11 2008-09-09 282.166 2,438 +147 0.01% 687,920
2008-09-02 2008-08-29 282.166 2,291 +222 0.01% 646,442
2008-09-01 2008-08-28 278.106 2,069 +148 0.01% 575,401
2008-08-26 2008-08-21 298.406 1,921 -74 0.01% 573,237
2008-08-18 2008-08-14 293.534 1,995 +222 0.01% 585,600
2008-08-15 2008-08-13 292.316 1,773 -74 0.01% 518,276
2008-08-14 2008-08-12 288.256 1,847 -74 0.01% 532,408
2008-08-13 2008-08-11 300.030 1,921 -74 0.01% 576,357
2008-08-05 2008-08-01 329.667 1,995 +148 0.01% 657,686
2008-07-31 2008-07-29 326.419 1,847 +147 0.01% 602,896
2008-06-12 2008-06-10 393.002 1,700 +518 0.01% 668,104
2008-06-10 2008-06-05 426.294 1,182 -222 0.01% 503,879
2008-06-03 2008-05-30 418.174 1,404 -148 0.01% 587,116
2008-05-28 2008-05-26 377.574 1,552 +74 0.01% 585,996
2008-05-23 2008-05-21 373.515 1,478 +148 0.01% 552,054
2008-05-20 2008-05-16 393.814 1,330 -296 0.01% 523,773
2008-05-09 2008-05-07 406.806 1,626 +74 0.01% 661,467
2008-05-08 2008-05-06 414.114 1,552 -74 0.01% 642,705
2008-05-02 2008-04-29 427.106 1,626 +74 0.01% 694,474
2008-04-28 2008-04-24 412.490 1,552 -74 0.01% 640,184
2008-04-24 2008-04-22 418.986 1,626 -74 0.01% 681,271
2008-04-23 2008-04-21 389.754 1,700 -147 0.01% 662,582
2008-04-21 2008-04-17 391.378 1,847 -74 0.01% 722,876
2008-04-18 2008-04-16 385.288 1,921 +295 0.01% 740,139
2008-04-01 2008-03-28 341.035 1,626 -74 0.01% 554,523
2008-03-18 2008-03-14 324.795 1,700 -73 0.01% 552,152
2008-03-14 2008-03-12 324.795 1,773 -74 0.01% 575,862
2008-03-13 2008-03-11 328.855 1,847 +74 0.01% 607,395
2008-03-12 2008-03-10 323.171 1,773 +73 0.01% 572,983
2008-03-10 2008-03-06 375.544 1,700 -73 0.01% 638,426
2008-03-06 2008-03-04 363.365 1,773 -74 0.01% 644,246
2008-03-05 2008-03-03 348.749 1,847 +74 0.01% 644,139
2008-03-04 2008-02-29 367.019 1,773 -74 0.01% 650,724
2008-02-26 2008-02-22 356.869 1,847 -2,808 0.01% 659,137
2008-02-25 2008-02-21 356.057 4,655 -4,655 0.02% 1,657,444
2008-02-22 2008-02-20 348.343 9,310 -148 0.04% 3,243,072
2008-02-20 2008-02-18 332.509 9,458 +74 0.04% 3,144,871
2008-02-14 2008-02-12 315.863 9,384 -296 0.04% 2,964,062
2008-02-12 2008-02-06 322.846 9,680 -148 0.04% 3,125,154
2008-02-11 2008-02-04 321.236 9,828 -84 0.05% 3,157,110
2008-02-05 2008-02-01 305.939 9,912 +224 0.05% 3,032,470
2008-02-04 2008-01-31 323.652 9,688 +149 0.04% 3,135,536
2008-01-31 2008-01-29 355.453 9,539 -149 0.04% 3,390,668
2008-01-30 2008-01-28 354.245 9,688 +149 0.04% 3,431,930
2008-01-29 2008-01-25 354.245 9,539 -2,534 0.04% 3,379,148
2008-01-28 2008-01-24 333.715 12,073 +298 0.06% 4,028,945
2008-01-25 2008-01-23 334.118 11,775 -74 0.05% 3,934,238
2008-01-23 2008-01-21 345.792 11,849 +521 0.05% 4,097,288
2008-01-22 2008-01-18 344.182 11,328 -298 0.05% 3,898,890
2008-01-18 2008-01-16 362.297 11,626 -149 0.05% 4,212,059
2008-01-17 2008-01-15 354.245 11,775 +745 0.05% 4,171,241
2008-01-16 2008-01-14 348.207 11,030 +224 0.05% 3,840,726
2008-01-15 2008-01-11 358.271 10,806 +894 0.05% 3,871,476
2008-01-14 2008-01-10 357.063 9,912 -1,192 0.05% 3,539,212
2008-01-11 2008-01-09 383.229 11,104 -75 0.05% 4,255,377
2008-01-10 2008-01-08 376.386 11,179 +2,311 0.05% 4,207,617
2008-01-09 2008-01-07 346.194 8,868 +521 0.04% 3,070,052
2007-12-17 2007-12-13 322.444 8,347 -149 0.04% 2,691,439
2007-12-14 2007-12-12 320.029 8,496 +149 0.04% 2,718,963
2007-11-15 2007-11-13 326.469 8,347 -447 0.04% 2,725,040
2007-11-13 2007-11-09 333.313 8,794 -74 0.04% 2,931,153
2007-11-12 2007-11-08 342.169 8,868 +74 0.04% 3,034,354
2007-11-07 2007-11-05 342.169 8,794 +298 0.04% 3,009,034
2007-11-05 2007-11-01 342.169 8,496 -74 0.04% 2,907,067
2007-11-01 2007-10-30 341.364 8,570 -149 0.04% 2,925,488
2007-10-31 2007-10-29 317.211 8,719 -75 0.04% 2,765,760
2007-10-30 2007-10-26 313.185 8,794 +75 0.04% 2,754,151
2007-10-29 2007-10-25 293.863 8,719 +7,452 0.04% 2,562,189
2007-10-26 2007-10-24 318.016 1,267 -447 0.01% 402,926
2007-10-24 2007-10-22 328.080 1,714 +149 0.01% 562,328
2007-10-17 2007-10-15 344.987 1,565 -224 0.01% 539,904
2007-10-15 2007-10-11 340.559 1,789 -149 0.01% 609,260
2007-10-08 2007-10-04 299.901 1,938 -819 0.01% 581,208
2007-10-04 2007-10-02 340.156 2,757 +149 0.01% 937,811
2007-10-02 2007-09-27 311.978 2,608 +74 0.01% 813,637
2007-09-28 2007-09-25 305.939 2,534 +298 0.01% 775,250
2007-09-24 2007-09-20 285.007 2,236 +1,342 0.01% 637,275
2007-09-21 2007-09-19 272.930 894 -224 0.00% 243,999
2007-09-19 2007-09-17 255.846 1,118 -11 0.01% 286,035
2007-09-12 2007-09-10 250.266 1,129 +150 0.01% 282,551
2007-09-10 2007-09-06 259.432 979 +226 0.00% 253,984
2007-09-05 2007-09-03 260.628 753 -75 0.00% 196,253
2007-08-30 2007-08-28 245.484 828 +75 0.00% 203,261
2007-08-29 2007-08-27 247.078 753 +75 0.00% 186,050
2007-08-23 2007-08-21 238.709 678 -301 0.00% 161,845
2007-08-09 2007-08-07 262.222 979 -903 0.00% 256,715
2007-08-01 2007-07-30 274.974 1,882 -151 0.01% 517,501
2007-07-31 2007-07-27 268.997 2,033 -301 0.01% 546,870
2007-07-23 2007-07-19 278.959 2,334 +76 0.01% 651,091
2007-07-13 2007-07-11 284.937 2,258 -226 0.01% 643,388
2007-07-12 2007-07-10 288.125 2,484 -76 0.01% 715,703
2007-07-09 2007-07-05 284.140 2,560 +76 0.01% 727,398
2007-06-26 2007-06-22 284.539 2,484 0.01% 706,794

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