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: TOYO SECURITIES ASIA 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 -2,127,170
2022-06-06 2022-06-01 0.054 2,127,170 +8,000 0.49% 114,867
2022-05-26 2022-05-24 0.068 2,119,170 -8,000 0.48% 144,104
2022-04-29 2022-04-27 0.067 2,127,170 -48,000 0.49% 142,520
2022-04-27 2022-04-25 0.064 2,175,170 +48,000 0.50% 139,211
2022-04-26 2022-04-22 0.068 2,127,170 +80,000 0.49% 144,648
2022-02-24 2022-02-22 0.104 2,047,170 -120 0.47% 212,906
2022-02-21 2022-02-17 0.115 2,047,290 -60 0.47% 235,438
2022-02-09 2022-02-07 0.110 2,047,350 -16,000 0.47% 225,208
2022-02-08 2022-02-04 0.110 2,063,350 +16,000 0.47% 226,968
2021-12-08 2021-12-06 0.115 2,047,350 -60 0.47% 235,445
2021-11-03 2021-11-01 0.132 2,047,410 +24,000 0.47% 270,258
2021-11-02 2021-10-29 0.141 2,023,410 -24,000 0.46% 285,301
2021-10-27 2021-10-25 0.145 2,047,410 -24,000 0.47% 296,874
2021-10-21 2021-10-19 0.132 2,071,410 +24,000 0.47% 273,426
2021-09-21 2021-09-17 0.121 2,047,410 +48,000 0.47% 247,737
2021-09-20 2021-09-16 0.150 1,999,410 +40,000 0.46% 299,912
2021-06-29 2021-06-25 0.215 1,959,410 +112,000 0.54% 421,273
2021-06-10 2021-06-08 0.157 1,847,410 -60 0.51% 290,043
2021-05-25 2021-05-21 0.138 1,847,470 +16,000 0.51% 254,951
2021-05-18 2021-05-14 0.132 1,831,470 +24,000 0.50% 241,754
2021-05-11 2021-05-07 0.137 1,807,470 +8,000 0.49% 247,623
2021-04-29 2021-04-27 0.152 1,799,470 -120,000 0.49% 273,519
2021-04-27 2021-04-23 0.133 1,919,470 +80,000 0.53% 255,290
2021-04-23 2021-04-21 0.125 1,839,470 +64,000 0.50% 229,934
2021-04-19 2021-04-15 0.130 1,775,470 +56,000 0.49% 230,811
2021-03-01 2021-02-25 0.164 1,719,470 +80,000 0.47% 281,993
2021-02-24 2021-02-22 0.175 1,639,470 -120 0.45% 286,907
2021-02-08 2021-02-04 0.125 1,639,590 +56,000 0.45% 204,949
2021-01-15 2021-01-13 0.110 1,583,590 +32,000 0.43% 174,195
2021-01-04 2020-12-29 0.120 1,551,590 -30 0.42% 186,191
2020-12-17 2020-12-15 0.112 1,551,620 -30 0.42% 173,781
2020-12-10 2020-12-08 0.105 1,551,650 -240 0.42% 162,923
2020-12-07 2020-12-03 0.102 1,551,890 -330 0.42% 158,293
2020-12-01 2020-11-27 0.109 1,552,220 +24,000 0.43% 169,192
2020-11-19 2020-11-17 0.100 1,528,220 -30 0.42% 152,822
2020-08-10 2020-08-06 0.108 1,528,250 -30 0.42% 165,051
2020-07-30 2020-07-28 0.112 1,528,280 -180 0.42% 171,167
2020-07-15 2020-07-13 0.107 1,528,460 -330 0.42% 163,545
2020-06-17 2020-06-15 0.111 1,528,790 -30 0.42% 169,696
2020-05-18 2020-05-14 0.114 1,528,820 -20 0.42% 174,285
2020-04-06 2020-04-02 0.140 1,528,840 -270 0.42% 214,038
2019-12-17 2019-12-13 0.141 1,529,110 -30 0.42% 215,605
2019-12-09 2019-12-05 0.147 1,529,140 +120,000 0.42% 224,784
2019-10-10 2019-10-08 0.183 1,409,140 -120 0.39% 257,873
2019-10-04 2019-10-02 0.184 1,409,260 -30 0.39% 259,304
2019-05-21 2019-05-17 0.190 1,409,290 +72,000 0.39% 267,765
2019-05-15 2019-05-10 0.199 1,337,290 -6,000 0.37% 266,121
2019-03-28 2019-03-26 0.220 1,343,290 +72,000 0.37% 295,524
2019-03-27 2019-03-25 0.210 1,271,290 -60 0.35% 266,971
2019-03-22 2019-03-20 0.216 1,271,350 +88,000 0.35% 274,612
2019-02-20 2019-02-18 0.179 1,183,350 -150 0.32% 211,820
2019-02-11 2019-02-04 0.189 1,183,500 -30 0.32% 223,682
2019-01-31 2019-01-29 0.175 1,183,530 -40 0.32% 207,118
2018-12-03 2018-11-29 0.200 1,183,570 -30 0.34% 236,714
2018-11-22 2018-11-20 0.220 1,183,600 -19,000 0.34% 260,392
2018-11-20 2018-11-16 0.200 1,202,600 +19,000 0.35% 240,520
2018-11-16 2018-11-14 0.200 1,183,600 +49,200 0.34% 236,720
2018-10-16 2018-10-12 0.320 1,134,400 -780 0.33% 363,008
2018-09-20 2018-09-18 0.380 1,135,180 -1,800 0.33% 431,368
2018-08-01 2018-07-30 0.420 1,136,980 +30,000 0.33% 477,532
2018-06-21 2018-06-19 0.500 1,106,980 +30,000 0.32% 553,490
2018-05-02 2018-04-27 0.520 1,076,980 -30 0.31% 560,030
2018-04-17 2018-04-13 0.560 1,077,010 -2,010 0.31% 603,126
2018-03-22 2018-03-20 0.600 1,079,020 -60 0.31% 647,412
2018-03-06 2018-03-02 0.620 1,079,080 +49,800 0.31% 669,030
2018-03-01 2018-02-27 0.600 1,029,280 +49,800 0.30% 617,568
2018-02-28 2018-02-26 0.640 979,480 +49,800 0.28% 626,867
2018-02-26 2018-02-22 0.600 929,680 -330 0.27% 557,808
2018-02-21 2018-02-15 0.640 930,010 +49,800 0.27% 595,206
2018-02-13 2018-02-09 0.640 880,210 +46,600 0.25% 563,334
2018-02-08 2018-02-06 0.620 833,610 +49,800 0.24% 516,838
2018-02-07 2018-02-05 0.680 783,810 +20,000 0.23% 532,991
2018-02-05 2018-02-01 0.700 763,810 -400 0.22% 534,667
2018-02-01 2018-01-30 0.620 764,210 +49,800 0.22% 473,810
2017-12-29 2017-12-27 0.620 714,410 +15,000 0.21% 442,934
2017-12-19 2017-12-15 0.620 699,410 -90 0.20% 433,634
2017-12-15 2017-12-13 0.620 699,500 -90 0.20% 433,690
2017-12-01 2017-11-29 0.620 699,590 -8,160 0.20% 433,746
2017-11-21 2017-11-17 0.640 707,750 -150 0.20% 452,960
2017-11-13 2017-11-09 0.640 707,900 +15,000 0.20% 453,056
2017-11-09 2017-11-07 0.580 692,900 -330 0.20% 401,882
2017-11-08 2017-11-06 0.580 693,230 +8,020 0.20% 402,073
2017-11-03 2017-11-01 0.580 685,210 +23,000 0.20% 397,422
2017-10-19 2017-10-17 0.620 662,210 +310 0.19% 410,570
2017-10-12 2017-10-10 0.600 661,900 -600 0.19% 397,140
2017-10-09 2017-10-04 0.640 662,500 -10 0.19% 424,000
2017-10-06 2017-10-03 0.640 662,510 -600 0.19% 424,006
2017-09-26 2017-09-22 0.620 663,110 -200 0.19% 411,128
2017-09-15 2017-09-13 0.640 663,310 -3,000 0.19% 424,518
2017-09-12 2017-09-08 0.660 666,310 +30,000 0.19% 439,765
2017-09-04 2017-08-31 0.560 636,310 -35,000 0.18% 356,334
2017-09-01 2017-08-30 0.560 671,310 -2,170 0.19% 375,934
2017-08-25 2017-08-22 0.540 673,480 -150 0.19% 363,679
2017-08-24 2017-08-21 0.540 673,630 -18,400 0.19% 363,760
2017-08-18 2017-08-16 0.540 692,030 +15,000 0.20% 373,696
2017-08-09 2017-08-07 0.620 677,030 -720 0.20% 419,759
2017-07-25 2017-07-21 0.500 677,750 +30,000 0.20% 338,875
2017-07-06 2017-07-04 0.500 647,750 +35,000 0.19% 323,875
2017-07-03 2017-06-29 0.640 612,750 -30 0.18% 392,160
2017-06-30 2017-06-28 0.680 612,780 +20,000 0.18% 416,690
2017-06-26 2017-06-22 0.940 592,780 +32,800 0.17% 557,213
2017-06-23 2017-06-21 0.880 559,980 +15,000 0.16% 492,782
2017-06-12 2017-06-08 0.720 544,980 +49,000 0.16% 392,386
2017-06-06 2017-06-02 0.720 495,980 +11,800 0.14% 357,106
2017-05-24 2017-05-22 0.740 484,180 -570 0.14% 358,293
2017-05-19 2017-05-17 0.740 484,750 -90 0.14% 358,715
2017-04-27 2017-04-25 0.840 484,840 +22,200 0.14% 407,266
2017-04-24 2017-04-20 1.020 462,640 +5,800 0.13% 471,893
2017-03-31 2017-03-29 1.360 456,840 +25,000 0.13% 621,302
2017-03-30 2017-03-28 1.400 431,840 +24,000 0.12% 604,576
2017-03-29 2017-03-27 1.440 407,840 +4,200 0.12% 587,290
2017-03-28 2017-03-24 1.420 403,640 +48,000 0.12% 573,169
2017-03-24 2017-03-22 1.480 355,640 +22,000 0.10% 526,347
2017-03-23 2017-03-21 1.540 333,640 +18,010 0.10% 513,806
2017-03-21 2017-03-17 1.540 315,630 +130,000 0.09% 486,070
2017-03-20 2017-03-16 2.240 185,630 +2,400 0.05% 415,811
2017-02-28 2017-02-24 3.720 183,230 -100 0.05% 681,616
2017-02-27 2017-02-23 3.700 183,330 -200 0.05% 678,321
2017-02-21 2017-02-17 3.880 183,530 -180 0.05% 712,096
2017-02-13 2017-02-09 3.820 183,710 +1,600 0.05% 701,772
2017-02-02 2017-01-27 4.060 182,110 +8,400 0.05% 739,367
2016-12-21 2016-12-19 4.000 173,710 -600 0.05% 694,840
2016-12-14 2016-12-12 3.860 174,310 +3,400 0.05% 672,837
2016-12-12 2016-12-08 4.240 170,910 +1,400 0.05% 724,658
2016-12-05 2016-12-01 4.220 169,510 +3,000 0.05% 715,332
2016-12-01 2016-11-29 4.360 166,510 +1,400 0.05% 725,984
2016-11-28 2016-11-24 4.500 165,110 +9,000 0.05% 742,995
2016-11-22 2016-11-18 4.580 156,110 +4,000 0.04% 714,984
2016-11-15 2016-11-11 4.600 152,110 +15,000 0.04% 699,706
2016-11-14 2016-11-10 6.300 137,110 -720 0.04% 863,793
2016-11-11 2016-11-09 6.000 137,830 +10,000 0.04% 826,980
2016-11-08 2016-11-04 7.000 127,830 -800 0.04% 894,810
2016-11-04 2016-11-02 7.100 128,630 -7,000 0.04% 913,273
2016-11-03 2016-11-01 6.700 135,630 -120 0.04% 908,721
2016-11-02 2016-10-31 6.400 135,750 -7,000 0.04% 868,800
2016-11-01 2016-10-28 6.500 142,750 +4,400 0.04% 927,875
2016-10-26 2016-10-24 5.400 138,350 +5,600 0.04% 747,090
2016-10-20 2016-10-18 5.900 132,750 -1,200 0.04% 783,225
2016-09-15 2016-09-13 4.820 133,950 +1,400 0.04% 645,639
2016-08-26 2016-08-24 5.300 132,550 -1,200 0.04% 702,515
2016-06-17 2016-06-15 3.580 133,750 +2,400 0.22% 478,825
2016-06-15 2016-06-13 3.740 131,350 +5,600 0.22% 491,249
2016-05-25 2016-05-23 4.240 125,750 +5,000 0.21% 533,180
2016-05-23 2016-05-19 5.200 120,750 +1,200 0.20% 627,900
2016-05-19 2016-05-17 5.200 119,550 -1,200 0.20% 621,660
2016-05-16 2016-05-12 4.800 120,750 +5,000 0.20% 579,600
2016-05-13 2016-05-11 4.940 115,750 +1,200 0.19% 571,805
2016-05-10 2016-05-06 5.000 114,550 +11,600 0.19% 572,750
2016-04-28 2016-04-26 6.000 102,950 -14,000 0.17% 617,700
2016-04-27 2016-04-25 6.500 116,950 -1,200 0.20% 760,175
2016-04-19 2016-04-15 4.220 118,150 +14,000 0.20% 498,593
2016-04-14 2016-04-12 4.760 104,150 +1,200 0.17% 495,754
2016-04-01 2016-03-30 5.800 102,950 +1,000 0.17% 597,110
2016-03-31 2016-03-29 6.300 101,950 +1,000 0.17% 642,285
2016-03-24 2016-03-22 8.000 100,950 -3,000 0.17% 807,600
2016-03-03 2016-03-01 5.500 103,950 -14,000 0.17% 571,725
2016-03-01 2016-02-26 5.200 117,950 +1,200 0.20% 613,340
2016-02-29 2016-02-25 5.700 116,750 -2,000 0.20% 665,475
2016-02-26 2016-02-24 4.980 118,750 -4,400 0.20% 591,375
2016-02-05 2016-02-03 2.780 123,150 -12,750 0.21% 342,357
2016-02-01 2016-01-28 2.720 135,900 +2,400 0.23% 369,648
2016-01-26 2016-01-22 3.080 133,500 +8,000 0.22% 411,180
2016-01-25 2016-01-21 3.300 125,500 +8,000 0.21% 414,150
2016-01-22 2016-01-20 3.200 117,500 +2,000 0.20% 376,000
2016-01-21 2016-01-19 4.500 115,500 +1,370 0.19% 519,750
2016-01-20 2016-01-18 4.940 114,130 +1,200 0.19% 563,802
2016-01-19 2016-01-15 5.900 112,930 +2,000 0.19% 666,287
2015-12-30 2015-12-28 8.700 110,930 +800 0.19% 965,091
2015-12-23 2015-12-21 8.200 110,130 -30 0.18% 903,066
2015-12-18 2015-12-16 7.900 110,160 -1,140 0.18% 870,264
2015-12-11 2015-12-09 8.400 111,300 -330 0.19% 934,920
2015-11-24 2015-11-20 10.900 111,630 -2,880 0.19% 1,216,767
2015-10-29 2015-10-27 12.900 114,510 +1,500 0.19% 1,477,179
2015-10-28 2015-10-26 13.100 113,010 -1,560 0.19% 1,480,431
2015-10-27 2015-10-23 13.100 114,570 +480 0.19% 1,500,867
2015-09-16 2015-09-14 18.200 114,090 +1,200 0.19% 2,076,438
2015-09-11 2015-09-09 17.200 112,890 -420 0.19% 1,941,708
2015-09-10 2015-09-08 15.200 113,310 +1,200 0.19% 1,722,312
2015-09-09 2015-09-07 14.000 112,110 -720 0.19% 1,569,540
2015-09-07 2015-09-02 14.400 112,830 +1,140 0.19% 1,624,752
2015-09-04 2015-09-01 13.600 111,690 +3,120 0.19% 1,518,984
2015-09-02 2015-08-31 14.200 108,570 +780 0.18% 1,541,694
2015-08-27 2015-08-25 12.100 107,790 +1,920 0.18% 1,304,259
2015-08-26 2015-08-24 12.000 105,870 +1,620 0.18% 1,270,440
2015-08-25 2015-08-21 14.000 104,250 +3,420 0.17% 1,459,500
2015-08-24 2015-08-20 15.100 100,830 +5,310 0.17% 1,522,533
2015-08-12 2015-08-10 16.900 95,520 +780 0.16% 1,614,288
2015-08-10 2015-08-06 16.200 94,740 +780 0.16% 1,534,788
2015-08-07 2015-08-05 16.300 93,960 +3,600 0.16% 1,531,548
2015-08-04 2015-07-31 17.700 90,360 +360 0.15% 1,599,372
2015-08-03 2015-07-30 18.200 90,000 +10,800 0.15% 1,638,000
2015-07-29 2015-07-27 18.000 79,200 +5,280 0.13% 1,425,600
2015-07-23 2015-07-21 20.900 73,920 +4,920 0.12% 1,544,928
2015-07-21 2015-07-17 20.600 69,000 +1,800 0.12% 1,421,400
2015-07-14 2015-07-10 22.000 67,200 -90 0.11% 1,478,400
2015-07-13 2015-07-09 20.300 67,290 +180 0.11% 1,365,987
2015-07-10 2015-07-08 16.200 67,110 +2,700 0.11% 1,087,182
2015-07-09 2015-07-07 20.000 64,410 +900 0.11% 1,288,200
2015-07-08 2015-07-06 24.500 63,510 +360 0.11% 1,555,995
2015-07-07 2015-07-03 27.500 63,150 +300 0.32% 1,736,625
2015-07-03 2015-06-30 31.500 62,850 -60 0.32% 1,979,775
2015-07-02 2015-06-29 31.000 62,910 -360 0.32% 1,950,210
2015-06-30 2015-06-26 32.000 63,270 +240 0.32% 2,024,640
2015-06-26 2015-06-24 33.000 63,030 +270 0.32% 2,079,990
2015-06-18 2015-06-16 34.500 62,760 -30 0.32% 2,165,220
2015-06-16 2015-06-12 34.000 62,790 +60 0.32% 2,134,860
2015-06-12 2015-06-10 34.500 62,730 +2,460 0.32% 2,164,185
2015-06-11 2015-06-09 34.000 60,270 -2,820 0.30% 2,049,180
2015-06-10 2015-06-08 35.000 63,090 +780 0.32% 2,208,150
2015-06-09 2015-06-05 39.000 62,310 +180 0.31% 2,430,090
2015-06-08 2015-06-04 39.000 62,130 +180 0.31% 2,423,070
2015-06-05 2015-06-03 36.000 61,950 -150 0.31% 2,230,200
2015-06-04 2015-06-02 37.059 62,100 -55,427 0.31% 2,301,353
2015-06-03 2015-06-01 38.118 117,527 -113 0.31% 4,479,853
2015-06-01 2015-05-28 33.353 117,640 +1,983 0.31% 3,923,640
2015-05-19 2015-05-15 33.882 115,657 -906 0.31% 3,918,731
2015-05-18 2015-05-14 33.882 116,563 -340 0.31% 3,949,429
2015-05-13 2015-05-11 33.353 116,903 -454 0.31% 3,899,059
2015-05-12 2015-05-08 30.706 117,357 -40,800 0.31% 3,603,550
2015-05-05 2015-04-30 32.294 158,157 -3,286 0.42% 5,107,541
2015-04-28 2015-04-24 33.882 161,443 -454 0.43% 5,470,069
2015-04-27 2015-04-23 34.941 161,897 -2,096 0.43% 5,656,872
2015-04-23 2015-04-21 34.941 163,993 -1,927 0.44% 5,730,108
2015-04-22 2015-04-20 38.647 165,920 -1,247 0.44% 6,412,320
2015-04-10 2015-04-08 47.647 167,167 +3,514 0.45% 7,965,016
2015-04-09 2015-04-02 48.176 163,653 -1,700 0.44% 7,884,224
2015-03-31 2015-03-27 35.471 165,353 -340 0.44% 5,865,168
2015-03-30 2015-03-26 36.000 165,693 +1,473 0.44% 5,964,948
2015-03-26 2015-03-24 32.294 164,220 +1,360 0.44% 5,303,340
2015-03-25 2015-03-23 36.529 162,860 -3,400 0.43% 5,949,180
2015-03-24 2015-03-20 36.529 166,260 +453 0.44% 6,073,380
2015-03-18 2015-03-16 34.412 165,807 -566 0.44% 5,705,711
2015-03-16 2015-03-12 32.294 166,373 -510 0.44% 5,372,869
2015-03-13 2015-03-11 32.294 166,883 -3,967 0.44% 5,389,339
2015-03-12 2015-03-10 33.882 170,850 -227 0.46% 5,788,800
2015-03-11 2015-03-09 27.000 171,077 +964 0.46% 4,619,079
2015-03-10 2015-03-06 27.000 170,113 +680 0.45% 4,593,051
2015-02-26 2015-02-24 24.882 169,433 +566 0.45% 4,215,892
2015-02-17 2015-02-13 23.029 168,867 +567 0.45% 3,888,908
2015-02-16 2015-02-12 19.324 168,300 +2,720 0.45% 3,252,150
2015-02-12 2015-02-10 19.324 165,580 +6,233 0.44% 3,199,590
2015-02-10 2015-02-06 20.912 159,347 +567 0.42% 3,332,227
2015-02-09 2015-02-05 21.441 158,780 +567 0.42% 3,404,430
2015-02-05 2015-02-03 22.765 158,213 +510 0.42% 3,601,672
2015-02-04 2015-02-02 22.765 157,703 +566 0.42% 3,590,062
2015-02-02 2015-01-29 22.500 157,137 +567 0.42% 3,535,582
2015-01-29 2015-01-27 24.618 156,570 -1,587 0.42% 3,854,385
2015-01-27 2015-01-23 23.824 158,157 +1,134 0.42% 3,767,858
2015-01-22 2015-01-20 20.647 157,023 +1,133 0.42% 3,242,063
2015-01-21 2015-01-19 24.088 155,890 +340 0.42% 3,755,115
2015-01-20 2015-01-16 26.471 155,550 -340 0.41% 4,117,500
2015-01-15 2015-01-13 22.235 155,890 -567 0.42% 3,466,260
2015-01-13 2015-01-09 22.500 156,457 +1,134 0.42% 3,520,282
2015-01-07 2015-01-05 22.235 155,323 +2,266 0.41% 3,453,653
2015-01-05 2014-12-31 22.500 153,057 +1,134 0.41% 3,443,782
2015-01-02 2014-12-29 22.500 151,923 +453 0.40% 3,418,267
2014-12-30 2014-12-24 21.971 151,470 -567 0.40% 3,327,885
2014-12-29 2014-12-22 19.853 152,037 +2,040 0.41% 3,018,382
2014-12-23 2014-12-19 19.853 149,997 +227 0.40% 2,977,882
2014-12-22 2014-12-18 19.853 149,770 -227 0.40% 2,973,375
2014-12-19 2014-12-17 20.118 149,997 -5,440 0.40% 3,017,587
2014-12-18 2014-12-16 20.118 155,437 -850 0.41% 3,127,027
2014-12-17 2014-12-15 19.853 156,287 +2,834 0.42% 3,102,757
2014-12-16 2014-12-12 19.588 153,453 +1,473 0.41% 3,005,873
2014-12-12 2014-12-10 20.118 151,980 -907 0.41% 3,057,480
2014-12-10 2014-12-08 19.324 152,887 +1,530 0.41% 2,954,316
2014-12-09 2014-12-05 19.853 151,357 +1,700 0.40% 3,004,882
2014-12-08 2014-12-04 18.794 149,657 -623 0.40% 2,812,671
2014-12-04 2014-12-02 19.324 150,280 +1,700 0.40% 2,903,940
2014-12-03 2014-12-01 18.794 148,580 +1,133 0.40% 2,792,430
2014-12-02 2014-11-28 19.853 147,447 -226 0.39% 2,927,257
2014-11-28 2014-11-26 20.382 147,673 +340 0.39% 3,009,923
2014-11-27 2014-11-25 21.176 147,333 -227 0.39% 3,119,993
2014-11-25 2014-11-21 23.294 147,560 +1,133 0.39% 3,437,280
2014-11-24 2014-11-20 23.029 146,427 +1,134 0.39% 3,372,128
2014-11-21 2014-11-19 23.824 145,293 +13,600 0.39% 3,461,392
2014-11-19 2014-11-17 25.676 131,693 +5,100 0.35% 3,381,411
2014-11-11 2014-11-07 26.206 126,593 -340 0.34% 3,317,481
2014-11-10 2014-11-06 26.471 126,933 +1,700 0.34% 3,359,991
2014-11-03 2014-10-30 24.882 125,233 -567 0.33% 3,116,092
2014-10-21 2014-10-17 25.412 125,800 +1,133 0.42% 3,196,800
2014-10-17 2014-10-15 25.941 124,667 -340 0.41% 3,234,009
2014-10-07 2014-10-03 24.882 125,007 -113 0.42% 3,110,468
2014-10-06 2014-09-30 25.412 125,120 -1,133 0.42% 3,179,520
2014-10-03 2014-09-29 22.500 126,253 -1,134 0.42% 2,840,692
2014-09-26 2014-09-24 20.912 127,387 +397 0.42% 2,663,887
2014-09-25 2014-09-23 20.912 126,990 +1,813 0.42% 2,655,585
2014-09-23 2014-09-19 23.559 125,177 +1,870 0.42% 2,949,023
2014-09-22 2014-09-18 23.559 123,307 -453 0.41% 2,904,968
2014-09-19 2014-09-17 23.294 123,760 -57 0.62% 2,882,880
2014-09-18 2014-09-16 23.029 123,817 -113 0.62% 2,851,433
2014-09-16 2014-09-12 21.971 123,930 +680 0.62% 2,722,815
2014-09-15 2014-09-11 19.853 123,250 -510 0.62% 2,446,875
2014-09-05 2014-09-03 19.588 123,760 +2,267 0.62% 2,424,240
2014-08-28 2014-08-26 21.441 121,493 -284 0.61% 2,604,953
2014-08-25 2014-08-21 21.706 121,777 -170 0.61% 2,643,277
2014-08-22 2014-08-20 21.971 121,947 +5,100 0.61% 2,679,247
2014-08-20 2014-08-18 19.666 116,847 -15,142 0.58% 2,297,862
2014-08-18 2014-08-14 18.761 131,989 -10,220 0.56% 2,476,299
2014-08-14 2014-08-12 20.570 142,209 -2,256 0.61% 2,925,201
2014-08-13 2014-08-11 18.761 144,465 +597 0.62% 2,710,366
2014-08-08 2014-08-06 18.083 143,868 -11,613 0.61% 2,601,605
2014-08-07 2014-08-05 17.857 155,481 -663 0.66% 2,776,461
2014-08-06 2014-08-04 17.857 156,144 -863 0.67% 2,788,300
2014-08-05 2014-08-01 17.857 157,007 -66 0.67% 2,803,711
2014-08-04 2014-07-31 18.309 157,073 +464 0.67% 2,875,900
2014-07-31 2014-07-29 22.152 156,609 -332 0.67% 3,469,205
2014-07-30 2014-07-28 21.700 156,941 +332 0.67% 3,405,609
2014-07-28 2014-07-24 21.022 156,609 -995 0.67% 3,292,205
2014-07-24 2014-07-22 20.570 157,604 +133 0.67% 3,241,872
2014-07-22 2014-07-18 20.570 157,471 -67 0.67% 3,239,136
2014-07-21 2014-07-17 21.022 157,538 +398 0.67% 3,311,734
2014-07-18 2014-07-16 21.022 157,140 +465 0.67% 3,303,367
2014-07-14 2014-07-10 20.796 156,675 -199 0.67% 3,258,177
2014-07-09 2014-07-07 20.344 156,874 -67 0.67% 3,191,396
2014-07-04 2014-07-02 18.309 156,941 +531 0.67% 2,873,483
2014-06-24 2014-06-20 18.987 156,410 -199 0.67% 2,969,826
2014-06-23 2014-06-19 19.440 156,609 -332 0.67% 3,044,404
2014-06-17 2014-06-13 18.535 156,941 +1,328 0.67% 2,908,958
2014-06-10 2014-06-06 18.309 155,613 +1,659 0.66% 2,849,168
2014-06-05 2014-06-03 18.309 153,954 +2,057 0.66% 2,818,793
2014-06-03 2014-05-29 18.083 151,897 +663 0.65% 2,746,796
2014-05-30 2014-05-28 18.309 151,234 +664 0.64% 2,768,992
2014-05-29 2014-05-27 18.309 150,570 -4,645 0.64% 2,756,834
2014-05-27 2014-05-23 17.631 155,215 -67 0.66% 2,736,626
2014-05-26 2014-05-22 18.309 155,282 +2,522 0.66% 2,843,108
2014-05-23 2014-05-21 18.761 152,760 +17,254 0.65% 2,865,992
2014-05-20 2014-05-16 20.118 135,506 +331 0.58% 2,726,062
2014-05-19 2014-05-15 21.248 135,175 -331 0.58% 2,872,178
2014-05-16 2014-05-14 18.535 135,506 +2,654 0.58% 2,511,653
2014-05-15 2014-05-13 19.213 132,852 +796 0.57% 2,552,550
2014-05-14 2014-05-12 19.440 132,056 +863 0.56% 2,567,106
2014-05-13 2014-05-09 19.666 131,193 +332 0.56% 2,579,984
2014-05-07 2014-05-02 21.926 130,861 +929 0.56% 2,869,255
2014-04-28 2014-04-24 25.769 129,932 +398 0.55% 3,348,175
2014-04-24 2014-04-22 25.317 129,534 +796 0.55% 3,279,359
2014-04-23 2014-04-17 26.673 128,738 -531 0.55% 3,433,807
2014-04-17 2014-04-15 26.221 129,269 +664 0.55% 3,389,531
2014-04-14 2014-04-10 27.125 128,605 +995 0.55% 3,488,400
2014-04-10 2014-04-08 28.933 127,610 +199 0.54% 3,692,171
2014-04-04 2014-04-02 32.550 127,411 -66 0.54% 4,147,215
2014-04-02 2014-03-31 33.002 127,477 -265 0.54% 4,206,994
2014-03-19 2014-03-17 34.810 127,742 -199 0.65% 4,446,739
2014-03-18 2014-03-14 29.385 127,941 +663 0.65% 3,759,588
2014-03-17 2014-03-13 30.742 127,278 +133 0.65% 3,912,726
2014-03-13 2014-03-11 31.194 127,145 -597 0.65% 3,966,117
2014-03-07 2014-03-05 33.002 127,742 +1,128 0.65% 4,215,739
2014-03-06 2014-03-04 33.906 126,614 -332 0.65% 4,292,993
2014-03-05 2014-03-03 33.002 126,946 +465 0.65% 4,189,470
2014-03-04 2014-02-28 33.906 126,481 -465 0.65% 4,288,483
2014-02-28 2014-02-26 32.098 126,946 -730 0.65% 4,074,690
2014-02-19 2014-02-17 35.262 127,676 -730 0.65% 4,502,161
2014-01-28 2014-01-24 32.098 128,406 +199 0.66% 4,121,553
2014-01-27 2014-01-23 34.358 128,207 -265 0.66% 4,404,965
2014-01-20 2014-01-16 34.810 128,472 -465 0.66% 4,472,150
2014-01-14 2014-01-10 34.810 128,937 -862 0.66% 4,488,337
2014-01-10 2014-01-08 34.810 129,799 -133 0.66% 4,518,344
2014-01-09 2014-01-07 34.358 129,932 -67 0.66% 4,464,233
2013-12-30 2013-12-24 36.619 129,999 -796 0.66% 4,760,386
2013-12-27 2013-12-20 36.167 130,795 +796 0.67% 4,730,405
2013-12-20 2013-12-18 38.879 129,999 -1,061 0.66% 5,054,237
2013-12-16 2013-12-12 37.975 131,060 -465 0.67% 4,976,988
2013-12-12 2013-12-10 38.427 131,525 -464 0.67% 5,054,107
2013-12-10 2013-12-06 40.235 131,989 +597 0.67% 5,310,616
2013-12-05 2013-12-03 41.592 131,392 -796 0.67% 5,464,796
2013-12-04 2013-12-02 42.044 132,188 +1,128 0.68% 5,557,662
2013-12-02 2013-11-28 42.044 131,060 -1,659 0.67% 5,510,237
2013-11-29 2013-11-27 39.783 132,719 -1,327 0.68% 5,279,988
2013-11-26 2013-11-22 41.139 134,046 -133 0.69% 5,514,580
2013-11-21 2013-11-19 37.975 134,179 -664 0.69% 5,095,432
2013-11-20 2013-11-18 37.975 134,843 -66 0.69% 5,120,647
2013-11-15 2013-11-13 36.619 134,909 -531 0.69% 4,940,184
2013-11-14 2013-11-12 37.523 135,440 +199 0.69% 5,082,088
2013-11-12 2013-11-08 39.331 135,241 +3,252 0.69% 5,319,181
2013-11-07 2013-11-05 40.235 131,989 -797 0.67% 5,310,616
2013-10-29 2013-10-25 38.879 132,786 +1,328 0.68% 5,162,593
2013-10-25 2013-10-23 40.235 131,458 -465 0.67% 5,289,251
2013-10-24 2013-10-22 40.687 131,923 -332 0.67% 5,367,601
2013-10-22 2013-10-18 38.879 132,255 -1,062 0.68% 5,141,949
2013-10-16 2013-10-11 40.687 133,317 +1,394 0.68% 5,424,319
2013-10-11 2013-10-09 41.139 131,923 -133 0.67% 5,427,241
2013-10-09 2013-10-07 39.783 132,056 -132 0.68% 5,253,612
2013-10-04 2013-10-02 39.331 132,188 -266 0.68% 5,199,103
2013-09-24 2013-09-19 37.071 132,454 -133 0.68% 4,910,165
2013-09-17 2013-09-13 40.687 132,587 -331 0.68% 5,394,617
2013-09-16 2013-09-12 41.592 132,918 +862 0.68% 5,528,264
2013-09-13 2013-09-11 41.139 132,056 -1,791 0.68% 5,432,712
2013-09-09 2013-09-05 43.400 133,847 -598 0.68% 5,808,942
2013-09-06 2013-09-04 40.687 134,445 +332 0.69% 5,470,214
2013-09-05 2013-09-03 40.687 134,113 -133 0.69% 5,456,706
2013-08-28 2013-08-26 34.358 134,246 +332 0.69% 4,612,455
2013-08-23 2013-08-21 34.358 133,914 -332 0.68% 4,601,048
2013-08-12 2013-08-08 34.810 134,246 -1,990 0.69% 4,673,145
2013-08-09 2013-08-07 33.454 136,236 +265 0.70% 4,557,648
2013-08-06 2013-08-02 33.906 135,971 -995 0.70% 4,610,253
2013-08-05 2013-08-01 34.810 136,966 +331 0.70% 4,767,829
2013-08-02 2013-07-31 36.167 136,635 -132 0.70% 4,941,617
2013-07-31 2013-07-29 36.167 136,767 +663 0.70% 4,946,391
2013-07-19 2013-07-17 35.714 136,104 -66 0.70% 4,860,883
2013-07-16 2013-07-12 35.714 136,170 -199 0.70% 4,863,240
2013-07-10 2013-07-08 34.358 136,369 -1,128 0.70% 4,685,397
2013-07-08 2013-07-04 35.714 137,497 -67 0.70% 4,910,633
2013-07-04 2013-07-02 36.619 137,564 +266 0.70% 5,037,406
2013-07-03 2013-06-28 37.523 137,298 +265 0.70% 5,151,806
2013-07-02 2013-06-27 37.975 137,033 -730 0.70% 5,203,812
2013-06-26 2013-06-24 36.619 137,763 -2,190 0.70% 5,044,693
2013-06-25 2013-06-21 34.810 139,953 -265 0.72% 4,871,807
2013-06-21 2013-06-19 35.262 140,218 -332 0.72% 4,944,422
2013-06-20 2013-06-18 36.167 140,550 -5,375 0.72% 5,083,210
2013-06-18 2013-06-14 37.071 145,925 +664 0.75% 5,409,545
2013-06-17 2013-06-13 37.523 145,261 +66 0.74% 5,450,600
2013-06-14 2013-06-11 38.427 145,195 +1,460 0.74% 5,579,403
2013-06-10 2013-06-06 37.071 143,735 +2,654 0.74% 5,328,360
2013-06-07 2013-06-05 36.167 141,081 +996 0.72% 5,102,414
2013-06-06 2013-06-04 37.523 140,085 +1,393 0.72% 5,256,382
2013-06-05 2013-06-03 37.975 138,692 -1,061 0.71% 5,266,813
2013-06-04 2013-05-31 33.906 139,753 +265 0.71% 4,738,486
2013-06-03 2013-05-30 38.879 139,488 +1,526 0.71% 5,423,161
2013-05-31 2013-05-29 39.783 137,962 -132 0.71% 5,488,572
2013-05-30 2013-05-28 40.235 138,094 +331 0.71% 5,556,253
2013-05-29 2013-05-27 40.687 137,763 +664 0.70% 5,605,215
2013-05-28 2013-05-24 42.044 137,099 -730 0.70% 5,764,139
2013-05-27 2013-05-23 42.496 137,829 -398 0.70% 5,857,140
2013-05-23 2013-05-21 49.277 138,227 +133 0.71% 6,811,403
2013-05-20 2013-05-15 54.250 138,094 -266 0.71% 7,491,577
2013-05-16 2013-05-14 52.442 138,360 -1,062 0.71% 7,255,807
2013-05-15 2013-05-13 55.606 139,422 +1,062 0.71% 7,752,711
2013-05-14 2013-05-10 56.510 138,360 -2,654 0.71% 7,818,757
2013-05-10 2013-05-08 52.442 141,014 -133 0.72% 7,394,987
2013-05-09 2013-05-07 52.442 141,147 -796 0.72% 7,401,961
2013-05-06 2013-05-02 47.469 141,943 +531 0.73% 6,737,836
2013-05-03 2013-04-30 48.825 141,412 -67 0.72% 6,904,420
2013-04-30 2013-04-26 48.825 141,479 +863 0.72% 6,907,691
2013-04-26 2013-04-24 49.729 140,616 -133 0.72% 6,992,695
2013-04-24 2013-04-22 50.181 140,749 -332 0.72% 7,062,939
2013-04-19 2013-04-17 50.633 141,081 +465 0.72% 7,143,380
2013-04-18 2013-04-16 47.017 140,616 -1,925 0.72% 6,611,275
2013-04-17 2013-04-15 49.277 142,541 -8,494 0.73% 7,023,983
2013-04-12 2013-04-10 53.346 151,035 +929 0.77% 8,057,063
2013-04-11 2013-04-09 54.702 150,106 +664 0.77% 8,211,086
2013-04-10 2013-04-08 51.537 149,442 -1,659 0.76% 7,701,844
2013-04-09 2013-04-05 54.250 151,101 +398 0.77% 8,197,204
2013-04-08 2013-04-03 56.058 150,703 -66 0.77% 8,448,133
2013-04-05 2013-04-02 57.866 150,769 -796 0.77% 8,724,473
2013-04-03 2013-03-28 60.579 151,565 -332 0.78% 9,181,653
2013-04-02 2013-03-27 56.510 151,897 -996 0.78% 8,583,737
2013-03-27 2013-03-25 58.319 152,893 +465 0.78% 8,916,501
2013-03-25 2013-03-21 66.908 152,428 -664 0.78% 10,198,672
2013-03-21 2013-03-19 62.387 153,092 -3,251 0.78% 9,550,998
2013-03-20 2013-03-18 63.291 156,343 +1,460 0.80% 9,895,179
2013-03-19 2013-03-15 63.291 154,883 -200 0.79% 9,802,773
2013-03-18 2013-03-14 64.648 155,083 -199 0.79% 10,025,762
2013-03-15 2013-03-13 64.196 155,282 -1,526 0.79% 9,968,427
2013-03-14 2013-03-12 64.648 156,808 +1,062 0.80% 10,137,280
2013-03-13 2013-03-11 66.004 155,746 +531 0.80% 10,279,854
2013-03-08 2013-03-06 66.004 155,215 -531 0.79% 10,244,806
2013-03-07 2013-03-05 65.100 155,746 -133 0.80% 10,139,034
2013-03-06 2013-03-04 65.100 155,879 -133 0.80% 10,147,692
2013-03-05 2013-03-01 66.456 156,012 -862 0.80% 10,367,941
2013-03-04 2013-02-28 70.073 156,874 +2,588 0.80% 10,992,585
2013-02-28 2013-02-26 67.360 154,286 -133 0.79% 10,392,738
2013-02-27 2013-02-25 69.621 154,419 -133 0.79% 10,750,747
2013-02-26 2013-02-22 69.621 154,552 -2,521 0.79% 10,760,006
2013-02-19 2013-02-15 75.046 157,073 -398 0.80% 11,787,638
2013-02-18 2013-02-14 74.141 157,471 -67 0.81% 11,675,127
2013-02-15 2013-02-08 75.498 157,538 -5,375 0.81% 11,893,755
2013-02-07 2013-02-05 75.498 162,913 -66 0.83% 12,299,555
2013-02-04 2013-01-31 73.689 162,979 -664 0.83% 12,009,818
2013-01-30 2013-01-28 76.854 163,643 -265 0.84% 12,576,608
2013-01-29 2013-01-25 75.950 163,908 -730 0.84% 12,448,775
2013-01-25 2013-01-23 78.662 164,638 -133 0.84% 12,950,797
2013-01-24 2013-01-22 80.471 164,771 -7,631 0.84% 13,259,219
2013-01-22 2013-01-18 80.923 172,402 -399 0.88% 13,951,230
2013-01-21 2013-01-17 80.923 172,801 +399 0.88% 13,983,518
2013-01-18 2013-01-16 80.923 172,402 +199 0.88% 13,951,230
2013-01-17 2013-01-15 82.731 172,203 -465 0.88% 14,246,526
2013-01-14 2013-01-10 76.854 172,668 -332 0.88% 13,270,215
2013-01-11 2013-01-09 74.141 173,000 +266 0.88% 12,826,469
2013-01-09 2013-01-07 74.141 172,734 -1,195 0.88% 12,806,748
2013-01-08 2013-01-04 70.073 173,929 -7,432 0.89% 12,187,675
2012-12-28 2012-12-24 72.785 181,361 +929 0.93% 13,200,396
2012-12-20 2012-12-18 73.237 180,432 -265 0.92% 13,214,348
2012-12-18 2012-12-14 72.333 180,697 +862 0.92% 13,070,377
2012-12-17 2012-12-13 70.977 179,835 +465 0.92% 12,764,125
2012-12-13 2012-12-11 69.169 179,370 -597 0.92% 12,406,761
2012-12-12 2012-12-10 69.169 179,967 +464 0.92% 12,448,055
2012-12-11 2012-12-07 68.716 179,503 -398 0.92% 12,334,810
2012-12-06 2012-12-04 66.908 179,901 +133 0.92% 12,036,839
2012-12-03 2012-11-29 64.196 179,768 +1,194 0.92% 11,540,321
2012-11-30 2012-11-28 66.456 178,574 +465 0.91% 11,867,322
2012-11-29 2012-11-27 66.004 178,109 +1,592 0.91% 11,755,900
2012-11-28 2012-11-26 70.977 176,517 +332 0.90% 12,528,624
2012-11-22 2012-11-20 71.429 176,185 -332 0.90% 12,584,709
2012-11-21 2012-11-19 71.881 176,517 -132 0.90% 12,688,224
2012-11-20 2012-11-16 74.141 176,649 +265 0.90% 13,097,011
2012-11-14 2012-11-12 74.141 176,384 +66 0.90% 13,077,364
2012-11-13 2012-11-09 74.141 176,318 +664 0.90% 13,072,471
2012-11-12 2012-11-08 75.950 175,654 +332 0.90% 13,340,881
2012-11-07 2012-11-05 79.566 175,322 +199 0.90% 13,949,745
2012-11-05 2012-11-01 77.758 175,123 -1,327 0.90% 13,617,231
2012-11-01 2012-10-30 78.662 176,450 +331 0.90% 13,879,956
2012-10-26 2012-10-24 84.991 176,119 +200 0.90% 14,968,602
2012-10-25 2012-10-22 80.923 175,919 -1,195 0.90% 14,235,835
2012-10-24 2012-10-19 82.279 177,114 -2,853 0.91% 14,572,748
2012-10-22 2012-10-18 87.704 179,967 -6,504 0.92% 15,783,808
2012-10-17 2012-10-15 93.129 186,471 -265 0.95% 17,365,836
2012-10-15 2012-10-11 82.279 186,736 +332 0.95% 15,364,436
2012-10-11 2012-10-09 81.375 186,404 -730 0.95% 15,168,579
2012-10-09 2012-10-05 81.827 187,134 -797 0.96% 15,312,583
2012-10-08 2012-10-04 80.923 187,931 -4,777 0.96% 15,207,878
2012-10-04 2012-09-28 81.827 192,708 -266 0.99% 15,768,686
2012-09-28 2012-09-26 81.375 192,974 -332 0.99% 15,703,211
2012-09-26 2012-09-24 81.827 193,306 -531 0.99% 15,817,618
2012-09-06 2012-09-04 76.402 193,837 -663 0.99% 14,809,506
2012-08-31 2012-08-29 75.498 194,500 +133 0.99% 14,684,300
2012-08-28 2012-08-24 80.923 194,367 -67 0.99% 15,728,697
2012-08-23 2012-08-21 83.183 194,434 +531 0.99% 16,173,619
2012-08-22 2012-08-20 81.827 193,903 +465 0.99% 15,866,469
2012-08-21 2012-08-17 81.375 193,438 -465 0.99% 15,740,969
2012-08-15 2012-08-13 80.923 193,903 +863 0.99% 15,691,149
2012-08-08 2012-08-06 82.279 193,040 +663 0.99% 15,883,122
2012-08-03 2012-08-01 79.566 192,377 -66 0.98% 15,306,750
2012-07-26 2012-07-24 74.141 192,443 +465 0.98% 14,268,001
2012-07-25 2012-07-23 75.498 191,978 -797 0.98% 14,493,895
2012-07-24 2012-07-20 73.237 192,775 -199 0.99% 14,118,316
2012-07-23 2012-07-19 71.429 192,974 +66 0.99% 13,783,930
2012-07-17 2012-07-13 78.210 192,908 -729 0.99% 15,087,369
2012-07-13 2012-07-11 79.566 193,637 -266 0.99% 15,407,004
2012-07-10 2012-07-06 84.087 193,903 -265 0.99% 16,304,769
2012-07-06 2012-07-04 81.375 194,168 +663 0.99% 15,800,373
2012-07-05 2012-07-03 81.375 193,505 +133 0.99% 15,746,421
2012-07-03 2012-06-28 78.210 193,372 -199 0.99% 15,123,659
2012-06-26 2012-06-22 84.539 193,571 -1,062 0.99% 16,364,362
2012-06-25 2012-06-21 84.539 194,633 +2,190 1.00% 16,454,143
2012-06-22 2012-06-20 86.348 192,443 +1,858 0.98% 16,617,002
2012-06-21 2012-06-19 78.210 190,585 +199 0.97% 14,905,687
2012-06-20 2012-06-18 75.046 190,386 +1,128 0.97% 14,287,633
2012-06-19 2012-06-15 70.977 189,258 -66 0.97% 13,432,940
2012-06-14 2012-06-12 70.977 189,324 +664 0.97% 13,437,624
2012-06-13 2012-06-11 72.333 188,660 +729 0.96% 13,646,365
2012-06-12 2012-06-08 70.525 187,931 -132 0.96% 13,253,793
2012-06-11 2012-06-07 72.333 188,063 -1,195 0.96% 13,603,182
2012-06-08 2012-06-06 70.073 189,258 +996 0.97% 13,261,820
2012-06-07 2012-06-05 69.621 188,262 -67 0.96% 13,106,917
2012-06-06 2012-06-04 68.716 188,329 +3,053 0.96% 12,941,302
2012-06-05 2012-06-01 72.333 185,276 -1,991 0.95% 13,401,590
2012-06-01 2012-05-30 72.785 187,267 -66 0.96% 13,630,265
2012-05-31 2012-05-29 75.498 187,333 -730 0.96% 14,143,208
2012-05-30 2012-05-28 76.854 188,063 -67 0.96% 14,453,381
2012-05-29 2012-05-25 80.923 188,130 -132 0.96% 15,223,982
2012-05-28 2012-05-24 76.854 188,262 +66 0.96% 14,468,675
2012-05-25 2012-05-23 76.402 188,196 +664 0.96% 14,378,523
2012-05-24 2012-05-22 80.019 187,532 +132 0.96% 15,006,031
2012-05-23 2012-05-21 81.375 187,400 +929 0.96% 15,249,629
2012-05-22 2012-05-18 80.471 186,471 -597 0.95% 15,005,431
2012-05-21 2012-05-17 80.471 187,068 -4,048 0.96% 15,053,472
2012-05-18 2012-05-16 80.471 191,116 -2,256 0.98% 15,379,217
2012-05-17 2012-05-15 79.566 193,372 -2,190 0.99% 15,385,919
2012-05-16 2012-05-14 78.210 195,562 -7,897 1.00% 15,294,939
2012-05-15 2012-05-11 89.964 203,459 +797 1.04% 18,304,048
2012-05-14 2012-05-10 93.129 202,662 -332 1.04% 18,873,686
2012-05-11 2012-05-09 95.841 202,994 +199 1.04% 19,455,224
2012-05-10 2012-05-08 101.718 202,795 -332 1.04% 20,627,991
2012-05-09 2012-05-07 100.814 203,127 -1,327 1.04% 20,478,101
2012-05-04 2012-05-02 102.623 204,454 -2,323 1.05% 20,981,602
2012-04-27 2012-04-25 106.239 206,777 -265 1.06% 21,967,835
2012-04-24 2012-04-20 106.239 207,042 -66 1.06% 21,995,989
2012-04-23 2012-04-19 108.500 207,108 -2,522 1.06% 22,471,150
2012-04-20 2012-04-18 110.308 209,630 -1,128 1.07% 23,123,865
2012-04-19 2012-04-17 108.048 210,758 -730 1.08% 22,771,893
2012-04-18 2012-04-16 108.952 211,488 -664 1.08% 23,041,988
2012-04-17 2012-04-13 109.404 212,152 +929 1.08% 23,210,242
2012-04-16 2012-04-12 111.664 211,223 -66 1.08% 23,586,056
2012-04-13 2012-04-11 106.691 211,289 +133 1.08% 22,542,707
2012-04-12 2012-04-10 110.760 211,156 -1,460 1.08% 23,387,655
2012-04-11 2012-04-05 112.568 212,616 +265 1.09% 23,933,844
2012-04-10 2012-04-03 113.925 212,351 +66 1.09% 24,192,014
2012-04-03 2012-03-30 109.404 212,285 +67 1.09% 23,224,793
2012-04-02 2012-03-29 109.856 212,218 -133 1.09% 23,313,403
2012-03-30 2012-03-28 113.925 212,351 +1,394 1.09% 24,192,014
2012-03-29 2012-03-27 119.350 210,957 -133 1.08% 25,177,641
2012-03-28 2012-03-26 110.760 211,090 +796 1.08% 23,380,345
2012-03-27 2012-03-23 108.048 210,294 +664 1.08% 22,721,759
2012-03-26 2012-03-22 113.925 209,630 -863 1.07% 23,882,025
2012-03-23 2012-03-21 117.541 210,493 -2,057 1.08% 24,741,623
2012-03-21 2012-03-19 122.062 212,550 -664 1.09% 25,944,305
2012-03-20 2012-03-16 129.295 213,214 +1,859 1.09% 27,567,598
2012-03-19 2012-03-15 132.008 211,355 +464 1.08% 27,900,536
2012-03-16 2012-03-14 136.981 210,891 +398 1.08% 28,888,025
2012-03-15 2012-03-13 141.050 210,493 +199 1.08% 29,689,947
2012-03-14 2012-03-12 145.118 210,294 +1,527 1.08% 30,517,509
2012-03-13 2012-03-09 143.762 208,767 +199 1.07% 30,012,774
2012-03-12 2012-03-08 141.502 208,568 +597 1.07% 29,512,717
2012-03-09 2012-03-07 139.241 207,971 +199 1.06% 28,958,140
2012-03-07 2012-03-05 141.502 207,772 -66 1.06% 29,400,081
2012-03-06 2012-03-02 135.625 207,838 -133 1.06% 28,187,943
2012-03-05 2012-03-01 132.460 207,971 +464 1.06% 27,547,841
2012-03-02 2012-02-29 136.077 207,507 +2,058 1.06% 28,236,861
2012-03-01 2012-02-28 138.337 205,449 +265 1.05% 28,421,214
2012-02-29 2012-02-27 136.529 205,184 +1,659 1.05% 28,013,515
2012-02-28 2012-02-24 135.625 203,525 +2,455 1.04% 27,602,994
2012-02-27 2012-02-23 135.173 201,070 +8,030 1.03% 27,179,136
2012-02-24 2012-02-22 141.050 193,040 +6,569 0.99% 27,228,209
2012-02-23 2012-02-21 133.816 186,471 -597 0.95% 24,952,852
2012-02-22 2012-02-20 132.460 187,068 +8,162 0.96% 24,779,030
2012-02-21 2012-02-17 126.583 178,906 -929 0.91% 22,646,449
2012-02-20 2012-02-16 126.131 179,835 +399 0.92% 22,682,744
2012-02-17 2012-02-15 124.323 179,436 -7,234 0.92% 22,307,939
2012-02-16 2012-02-14 120.254 186,670 +1,128 0.95% 22,447,777
2012-02-15 2012-02-13 123.418 185,542 +332 0.95% 22,899,292
2012-02-14 2012-02-10 123.418 185,210 +2,522 0.95% 22,858,317
2012-02-13 2012-02-09 123.418 182,688 +3,650 0.93% 22,547,056
2012-02-10 2012-02-08 118.445 179,038 +2,190 0.92% 21,206,241
2012-02-09 2012-02-07 116.185 176,848 +1,990 0.90% 20,547,096
2012-02-08 2012-02-06 105.335 174,858 +1,527 0.89% 18,418,684
2012-02-07 2012-02-03 101.266 173,331 +7,366 0.89% 17,552,599
2012-02-06 2012-02-02 101.718 165,965 +1,327 0.85% 16,881,701
2012-02-03 2012-02-01 98.554 164,638 -133 0.84% 16,225,711
2012-02-02 2012-01-31 99.458 164,771 +265 0.84% 16,387,799
2012-02-01 2012-01-30 97.198 164,506 +2,456 0.84% 15,989,592
2012-01-31 2012-01-27 103.979 162,050 +1,327 0.83% 16,849,773
2012-01-30 2012-01-26 101.266 160,723 +265 0.82% 16,275,833
2012-01-27 2012-01-20 99.006 160,458 -66 0.82% 15,886,296
2012-01-26 2012-01-19 99.910 160,524 +199 0.82% 16,037,971
2012-01-20 2012-01-18 99.458 160,325 +1,195 0.82% 15,945,609
2012-01-19 2012-01-17 100.814 159,130 +995 0.81% 16,042,576
2012-01-18 2012-01-16 98.102 158,135 +199 0.81% 15,513,326
2012-01-17 2012-01-13 103.527 157,936 +2,124 0.81% 16,350,604
2012-01-16 2012-01-12 103.075 155,812 +199 0.80% 16,060,273
2012-01-13 2012-01-11 99.458 155,613 -199 0.80% 15,476,962
2012-01-12 2012-01-10 97.650 155,812 +265 0.80% 15,214,995
2012-01-10 2012-01-06 98.554 155,547 -1,128 0.80% 15,329,758
2012-01-09 2012-01-05 95.389 156,675 +2,455 0.80% 14,945,117
2012-01-06 2012-01-04 98.102 154,220 +67 0.79% 15,129,257
2012-01-04 2011-12-30 92.677 154,153 +995 0.79% 14,286,407
2012-01-03 2011-12-29 90.416 153,158 +1,261 0.78% 13,847,994
2011-12-30 2011-12-28 89.060 151,897 +531 0.78% 13,527,969
2011-12-28 2011-12-22 85.896 151,366 +2,455 0.77% 13,001,669
2011-12-23 2011-12-21 87.252 148,911 -597 0.76% 12,992,755
2011-12-22 2011-12-20 86.348 149,508 +332 0.76% 12,909,665
2011-12-21 2011-12-19 86.348 149,176 +2,322 0.76% 12,880,998
2011-12-19 2011-12-15 92.677 146,854 +398 0.75% 13,609,959
2011-12-16 2011-12-14 94.937 146,456 +266 0.75% 13,904,124
2011-12-15 2011-12-13 94.937 146,190 +132 0.75% 13,878,871
2011-12-08 2011-12-06 99.006 146,058 -66 0.75% 14,460,611
2011-12-07 2011-12-05 101.266 146,124 +199 0.75% 14,797,445
2011-12-05 2011-12-01 103.527 145,925 +1,261 0.75% 15,107,144
2011-12-02 2011-11-30 100.362 144,664 +995 0.74% 14,518,796
2011-12-01 2011-11-29 101.718 143,669 -331 0.73% 14,613,787
2011-11-29 2011-11-25 96.746 144,000 -332 0.74% 13,931,358
2011-11-28 2011-11-24 98.554 144,332 -1,327 0.74% 14,224,477
2011-11-23 2011-11-21 102.623 145,659 +132 0.74% 14,947,906
2011-11-22 2011-11-18 101.718 145,527 -199 0.74% 14,802,779
2011-11-21 2011-11-17 105.787 145,726 +199 0.75% 15,415,942
2011-11-18 2011-11-16 107.596 145,527 +133 0.74% 15,658,051
2011-11-16 2011-11-14 103.979 145,394 +664 0.74% 15,117,901
2011-11-15 2011-11-11 102.171 144,730 +730 0.74% 14,787,140
2011-11-14 2011-11-10 100.362 144,000 -730 0.74% 14,452,156
2011-11-11 2011-11-09 108.952 144,730 +66 0.74% 15,768,587
2011-11-10 2011-11-08 106.691 144,664 +133 0.74% 15,434,396
2011-11-09 2011-11-07 108.500 144,531 -465 0.74% 15,681,566
2011-11-08 2011-11-04 108.048 144,996 +996 0.74% 15,666,468
2011-11-04 2011-11-02 108.500 144,000 +663 0.74% 15,623,952
2011-11-03 2011-11-01 106.239 143,337 -133 0.73% 15,228,017
2011-11-02 2011-10-31 110.308 143,470 +1,925 0.73% 15,825,888
2011-11-01 2011-10-28 109.856 141,545 +3,517 0.72% 15,549,556
2011-10-31 2011-10-27 113.925 138,028 +4,778 0.71% 15,724,792
2011-10-28 2011-10-26 107.596 133,250 +1,526 0.68% 14,337,101
2011-10-27 2011-10-25 109.404 131,724 +8,494 0.67% 14,411,111
2011-10-26 2011-10-24 106.239 123,230 +11,679 0.63% 13,091,864
2011-10-25 2011-10-21 93.129 111,551 -663 0.57% 10,388,620
2011-10-24 2011-10-20 94.485 112,214 +730 0.57% 10,602,554
2011-10-21 2011-10-19 94.937 111,484 -133 0.57% 10,583,980
2011-10-20 2011-10-18 91.773 111,617 +1,128 0.57% 10,243,386
2011-10-19 2011-10-17 99.458 110,489 +531 0.57% 10,989,018
2011-10-18 2011-10-14 99.006 109,958 -199 0.56% 10,886,496
2011-10-17 2011-10-13 107.596 110,157 +3,252 0.56% 11,852,398
2011-10-14 2011-10-12 104.883 106,905 -67 0.55% 11,212,519
2011-10-13 2011-10-11 92.677 106,972 +3,318 0.55% 9,913,823
2011-10-11 2011-10-07 82.279 103,654 +996 0.53% 8,528,539
2011-10-10 2011-10-06 77.306 102,658 +265 0.52% 7,936,081
2011-10-07 2011-10-04 71.429 102,393 +7,167 0.52% 7,313,824
2011-10-06 2011-10-03 69.621 95,226 +1,261 0.49% 6,629,693
2011-10-04 2011-09-30 66.908 93,965 +3,716 0.48% 6,287,022
2011-10-03 2011-09-28 73.237 90,249 -3,517 0.46% 6,609,591
2011-09-30 2011-09-27 75.498 93,766 +4,180 0.48% 7,079,116
2011-09-28 2011-09-26 81.601 89,586 +1,261 0.46% 7,310,289
2011-09-27 2011-09-23 85.092 88,325 -2,905 0.45% 7,515,728
2011-09-26 2011-09-22 86.401 91,230 +6,531 0.45% 7,882,349
2011-09-23 2011-09-21 90.765 84,699 -69 0.42% 7,687,664
2011-09-20 2011-09-16 102.546 84,768 +344 0.42% 8,692,658
2011-09-19 2011-09-15 101.237 84,424 -619 0.42% 8,546,862
2011-09-16 2011-09-14 101.674 85,043 -5,087 0.42% 8,646,638
2011-09-15 2011-09-12 107.346 90,130 -5,432 0.44% 9,675,140
2011-09-14 2011-09-09 113.892 95,562 +275 0.47% 10,883,749
2011-09-12 2011-09-08 115.201 95,287 +1,582 0.47% 10,977,169
2011-09-09 2011-09-07 116.510 93,705 +2,612 0.46% 10,917,590
2011-09-08 2011-09-06 113.456 91,093 +550 0.45% 10,335,015
2011-09-07 2011-09-05 114.765 90,543 +619 0.45% 10,391,145
2011-09-06 2011-09-02 120.438 89,924 +1,169 0.44% 10,830,225
2011-09-05 2011-09-01 118.692 88,755 +1,100 0.44% 10,534,514
2011-09-02 2011-08-31 116.510 87,655 +618 0.43% 10,212,704
2011-09-01 2011-08-30 115.637 87,037 +3,644 0.43% 10,064,740
2011-08-31 2011-08-29 116.947 83,393 +4,950 0.41% 9,752,527
2011-08-30 2011-08-26 111.710 78,443 +3,850 0.39% 8,762,881
2011-08-29 2011-08-25 107.346 74,593 +344 0.37% 8,007,297
2011-08-26 2011-08-24 104.728 74,249 +137 0.37% 7,775,971
2011-08-25 2011-08-23 106.910 74,112 +69 0.37% 7,923,324
2011-08-24 2011-08-22 104.728 74,043 +1,444 0.37% 7,754,397
2011-08-23 2011-08-19 106.910 72,599 +618 0.36% 7,761,569
2011-08-22 2011-08-18 110.401 71,981 -9,006 0.36% 7,946,780
2011-08-19 2011-08-17 105.601 80,987 +1,169 0.40% 8,552,310
2011-08-18 2011-08-16 108.656 79,818 +9,212 0.39% 8,672,673
2011-08-17 2011-08-15 109.528 70,606 +1,582 0.35% 7,733,358
2011-08-16 2011-08-12 111.710 69,024 +1,856 0.34% 7,710,683
2011-08-15 2011-08-11 115.637 67,168 +1,444 0.33% 7,767,139
2011-08-12 2011-08-10 113.456 65,724 +481 0.32% 7,456,759
2011-08-11 2011-08-09 115.637 65,243 +481 0.32% 7,544,537
2011-08-10 2011-08-08 124.801 64,762 +756 0.32% 8,082,376
2011-08-09 2011-08-05 136.583 64,006 +275 0.32% 8,742,141
2011-08-05 2011-08-03 140.510 63,731 +1,925 0.31% 8,954,872
2011-08-04 2011-08-02 159.274 61,806 +619 0.31% 9,844,106
2011-08-03 2011-08-01 173.674 61,187 -69 0.30% 10,626,616
2011-08-02 2011-07-29 188.075 61,256 +69 0.30% 11,520,695
2011-07-27 2011-07-25 222.111 61,187 +138 0.30% 13,590,321
2011-07-25 2011-07-21 213.384 61,049 +137 0.30% 13,026,873
2011-07-22 2011-07-20 208.147 60,912 -69 0.30% 12,678,679
2011-07-21 2011-07-19 202.475 60,981 +138 0.30% 12,347,109
2011-07-18 2011-07-14 208.584 60,843 +275 0.30% 12,690,867
2011-07-14 2011-07-12 216.438 60,568 +69 0.30% 13,109,245
2011-07-13 2011-07-11 222.548 60,499 -69 0.30% 13,463,908
2011-07-11 2011-07-07 219.929 60,568 +894 0.30% 13,320,685
2011-07-07 2011-07-05 222.111 59,674 +137 0.29% 13,254,267
2011-07-05 2011-06-30 216.438 59,537 +550 0.29% 12,886,097
2011-07-04 2011-06-29 204.657 58,987 +69 0.29% 12,072,075
2011-06-30 2011-06-28 208.584 58,918 +69 0.29% 12,289,343
2011-06-29 2011-06-27 211.638 58,849 +137 0.29% 12,454,709
2011-06-28 2011-06-24 212.948 58,712 +344 0.29% 12,502,575
2011-06-27 2011-06-23 197.675 58,368 +412 0.29% 11,537,874
2011-06-23 2011-06-21 199.420 57,956 +344 0.29% 11,557,592
2011-06-21 2011-06-17 213.384 57,612 +206 0.28% 12,293,473
2011-06-20 2011-06-16 221.675 57,406 +138 0.28% 12,725,468
2011-06-15 2011-06-13 222.548 57,268 +1,100 0.28% 12,744,857
2011-06-14 2011-06-10 207.711 56,168 +412 0.28% 11,666,718
2011-06-13 2011-06-09 213.384 55,756 +207 0.28% 11,897,432
2011-06-10 2011-06-08 235.202 55,549 +206 0.27% 13,065,252
2011-06-09 2011-06-07 246.111 55,343 +550 0.27% 13,620,548
2011-06-08 2011-06-03 258.766 54,793 -138 0.27% 14,178,574
2011-06-01 2011-05-30 274.039 54,931 +69 0.27% 15,053,238
2011-05-31 2011-05-27 269.239 54,862 -206 0.27% 14,770,989
2011-05-27 2011-05-25 281.457 55,068 -894 0.27% 15,499,290
2011-05-26 2011-05-24 282.766 55,962 +206 0.28% 15,824,172
2011-05-25 2011-05-23 277.530 55,756 +138 0.28% 15,473,961
2011-05-24 2011-05-20 285.821 55,618 +619 0.27% 15,896,790
2011-05-23 2011-05-19 284.512 54,999 +1,237 0.27% 15,647,868
2011-05-20 2011-05-18 287.566 53,762 +138 0.27% 15,460,146
2011-05-18 2011-05-16 282.330 53,624 +68 0.26% 15,139,665
2011-05-17 2011-05-13 292.366 53,556 -756 0.26% 15,657,979
2011-05-16 2011-05-12 290.621 54,312 +413 0.27% 15,784,208
2011-05-13 2011-05-11 291.930 53,899 -207 0.27% 15,734,741
2011-05-12 2011-05-09 292.366 54,106 +2,407 0.27% 15,818,781
2011-05-03 2011-04-28 293.676 51,699 -207 0.26% 15,182,734
2011-04-29 2011-04-27 283.203 51,906 +550 0.26% 14,699,922
2011-04-28 2011-04-26 274.912 51,356 -69 0.25% 14,118,368
2011-04-27 2011-04-21 267.494 51,425 -549 0.25% 13,755,854
2011-04-26 2011-04-20 266.184 51,974 -69 0.26% 13,834,668
2011-04-21 2011-04-19 263.130 52,043 +412 0.26% 13,694,066
2011-04-20 2011-04-18 270.112 51,631 +1,031 0.25% 13,946,138
2011-04-19 2011-04-15 269.239 50,600 +1,169 0.25% 13,623,492
2011-04-18 2011-04-14 265.748 49,431 +756 0.24% 13,136,191
2011-04-14 2011-04-12 255.275 48,675 +207 0.24% 12,425,521
2011-04-13 2011-04-11 258.766 48,468 +618 0.24% 12,541,878
2011-04-12 2011-04-08 256.148 47,850 +413 0.24% 12,256,679
2011-04-11 2011-04-07 246.984 47,437 -275 0.23% 11,716,190
2011-04-08 2011-04-06 255.275 47,712 +1,100 0.24% 12,179,691
2011-04-07 2011-04-04 263.566 46,612 +69 0.23% 12,285,348
2011-04-06 2011-04-01 260.948 46,543 +68 0.23% 12,145,302
2011-04-01 2011-03-30 270.984 46,475 -206 0.23% 12,594,002
2011-03-31 2011-03-29 268.803 46,681 +275 0.23% 12,547,975
2011-03-30 2011-03-28 280.585 46,406 +481 0.23% 13,020,806
2011-03-29 2011-03-25 277.966 45,925 +1,857 0.23% 12,765,604
2011-03-28 2011-03-24 260.075 44,068 +343 0.22% 11,460,996
2011-03-24 2011-03-22 243.057 43,725 +207 0.22% 10,627,663
2011-03-22 2011-03-18 224.729 43,518 +137 0.21% 9,779,777
2011-03-21 2011-03-17 221.675 43,381 +413 0.21% 9,616,478
2011-03-18 2011-03-16 232.584 42,968 -69 0.21% 9,993,673
2011-03-17 2011-03-15 230.839 43,037 -69 0.21% 9,934,601
2011-03-16 2011-03-14 238.257 43,106 +69 0.21% 10,270,300
2011-03-15 2011-03-11 245.239 43,037 +344 0.21% 10,554,340
2011-03-14 2011-03-10 246.984 42,693 -275 0.21% 10,544,497
2011-03-11 2011-03-09 248.730 42,968 +275 0.21% 10,687,417
2011-03-10 2011-03-08 245.239 42,693 +275 0.21% 10,469,978
2011-03-09 2011-03-07 246.548 42,418 +825 0.21% 10,458,067
2011-03-08 2011-03-04 249.602 41,593 +962 0.21% 10,381,714
2011-03-07 2011-03-03 256.148 40,631 +1,100 0.20% 10,407,547
2011-03-04 2011-03-02 257.893 39,531 -412 0.20% 10,194,785
2011-03-03 2011-03-01 247.857 39,943 -1,375 0.20% 9,900,150
2011-03-02 2011-02-28 265.312 41,318 -1,169 0.20% 10,962,148
2011-03-01 2011-02-25 279.275 42,487 -3,644 0.21% 11,865,576
2011-02-28 2011-02-24 281.894 46,131 +138 0.23% 13,004,036
2011-02-25 2011-02-23 296.730 45,993 +481 0.23% 13,647,510
2011-02-24 2011-02-22 305.458 45,512 -69 0.22% 13,901,982
2011-02-23 2011-02-21 307.203 45,581 +206 0.22% 14,002,619
2011-02-22 2011-02-18 308.948 45,375 +344 0.22% 14,018,536
2011-02-21 2011-02-17 308.512 45,031 +138 0.22% 13,892,608
2011-02-18 2011-02-16 307.203 44,893 +206 0.22% 13,791,264
2011-02-17 2011-02-15 311.130 44,687 +275 0.22% 13,903,480
2011-02-16 2011-02-14 313.749 44,412 +481 0.22% 13,934,199
2011-02-14 2011-02-10 318.985 43,931 +1,513 0.22% 14,013,326
2011-02-11 2011-02-09 331.640 42,418 +481 0.21% 14,067,488
2011-02-10 2011-02-08 329.458 41,937 +344 0.21% 13,816,470
2011-02-09 2011-02-07 336.440 41,593 +893 0.21% 13,993,534
2011-02-08 2011-02-02 340.367 40,700 +3,300 0.20% 13,852,935
2011-02-07 2011-01-31 333.385 37,400 +619 0.18% 12,468,601
2011-02-01 2011-01-28 323.349 36,781 +1,994 0.18% 11,893,085
2011-01-31 2011-01-27 324.658 34,787 +2,406 0.17% 11,293,867
2011-01-28 2011-01-26 321.603 32,381 +69 0.16% 10,413,831
2011-01-27 2011-01-25 325.094 32,312 -275 0.16% 10,504,440
2011-01-26 2011-01-24 316.367 32,587 -138 0.16% 10,309,442
2011-01-24 2011-01-20 342.985 32,725 +757 0.16% 11,224,189
2011-01-20 2011-01-18 363.058 31,968 +137 0.16% 11,606,241
2011-01-19 2011-01-17 368.294 31,831 +894 0.16% 11,723,182
2011-01-18 2011-01-14 371.317 30,937 -678 0.15% 11,487,429
2011-01-17 2011-01-13 382.111 31,615 -69 0.15% 12,080,437
2011-01-13 2011-01-11 356.205 31,684 +208 0.15% 11,286,002
2011-01-10 2011-01-06 333.753 31,476 +487 0.15% 10,505,222
2011-01-06 2011-01-04 341.093 30,989 +208 0.15% 10,570,142
2011-01-03 2010-12-29 332.026 30,781 +70 0.15% 10,220,103
2010-12-30 2010-12-28 327.709 30,711 -278 0.15% 10,064,262
2010-12-23 2010-12-21 317.346 30,989 +278 0.15% 9,834,247
2010-12-22 2010-12-20 315.188 30,711 +69 0.15% 9,679,725
2010-12-16 2010-12-14 318.642 30,642 +556 0.15% 9,763,818
2010-12-14 2010-12-10 326.845 30,086 -69 0.15% 9,833,464
2010-12-10 2010-12-08 329.436 30,155 +69 0.15% 9,934,135
2010-12-09 2010-12-07 334.617 30,086 +417 0.15% 10,067,285
2010-12-08 2010-12-06 339.366 29,669 -139 0.14% 10,068,659
2010-12-07 2010-12-03 341.525 29,808 +1,112 0.15% 10,180,181
2010-11-23 2010-11-19 357.500 28,696 -209 0.14% 10,258,831
2010-11-22 2010-11-18 345.411 28,905 +139 0.14% 9,984,105
2010-11-19 2010-11-17 340.230 28,766 -139 0.14% 9,787,052
2010-11-18 2010-11-16 340.662 28,905 -69 0.14% 9,846,824
2010-11-17 2010-11-15 353.615 28,974 -70 0.14% 10,245,627
2010-11-15 2010-11-11 360.523 29,044 -69 0.14% 10,471,022
2010-11-12 2010-11-10 356.637 29,113 -139 0.14% 10,382,769
2010-11-11 2010-11-09 359.659 29,252 -417 0.14% 10,520,751
2010-11-10 2010-11-08 354.046 29,669 +69 0.14% 10,504,199
2010-11-09 2010-11-05 354.910 29,600 -69 0.14% 10,505,330
2010-11-03 2010-11-01 346.706 29,669 -69 0.14% 10,286,429
2010-11-01 2010-10-28 337.207 29,738 -70 0.15% 10,027,877
2010-10-29 2010-10-27 342.820 29,808 -69 0.15% 10,218,791
2010-10-27 2010-10-25 354.910 29,877 +69 0.15% 10,603,640
2010-10-19 2010-10-15 338.935 29,808 +139 0.15% 10,102,961
2010-10-18 2010-10-14 344.547 29,669 +208 0.14% 10,222,379
2010-10-14 2010-10-12 360.523 29,461 -208 0.14% 10,621,360
2010-10-08 2010-10-06 345.411 29,669 -486 0.14% 10,247,999
2010-10-07 2010-10-05 338.503 30,155 -70 0.15% 10,207,552
2010-10-06 2010-10-04 327.831 30,225 -347 0.15% 9,908,698
2010-10-04 2010-09-29 320.148 30,572 +70 0.15% 9,787,554
2010-09-30 2010-09-28 316.733 30,502 +211 0.15% 9,660,982
2010-09-28 2010-09-24 307.342 30,291 -351 0.15% 9,309,689
2010-09-24 2010-09-21 303.927 30,642 +351 0.15% 9,312,926
2010-09-20 2010-09-16 302.646 30,291 -70 0.15% 9,167,458
2010-09-16 2010-09-14 306.061 30,361 +70 0.15% 9,292,323
2010-09-14 2010-09-10 314.172 30,291 -211 0.15% 9,516,571
2010-09-10 2010-09-08 310.757 30,502 +141 0.15% 9,478,700
2010-09-08 2010-09-06 314.598 30,361 -281 0.15% 9,551,523
2010-09-07 2010-09-03 323.136 30,642 +140 0.15% 9,901,524
2010-09-02 2010-08-31 312.464 30,502 +352 0.15% 9,530,780
2010-09-01 2010-08-30 297.951 30,150 +562 0.15% 8,983,215
2010-08-31 2010-08-27 236.482 29,588 -562 0.14% 6,997,041
2010-08-26 2010-08-24 376.494 30,150 +492 0.15% 11,351,283
2010-08-19 2010-08-17 370.518 29,658 +70 0.14% 10,988,810
2010-08-16 2010-08-12 364.541 29,588 -140 0.14% 10,786,053
2010-08-12 2010-08-10 365.822 29,728 +70 0.14% 10,875,158
2010-08-10 2010-08-06 379.909 29,658 +70 0.14% 11,267,328
2010-08-09 2010-08-05 371.371 29,588 +211 0.14% 10,988,133
2010-08-06 2010-08-04 358.992 29,377 +703 0.14% 10,546,115
2010-07-29 2010-07-27 346.186 28,674 -71 0.14% 9,926,547
2010-07-26 2010-07-22 340.637 28,745 +71 0.14% 9,791,614
2010-07-23 2010-07-21 341.064 28,674 -71 0.14% 9,779,668
2010-07-20 2010-07-16 334.234 28,745 -70 0.14% 9,607,561
2010-07-06 2010-07-02 341.491 28,815 -70 0.14% 9,840,058
2010-06-25 2010-06-23 353.016 28,885 +140 0.14% 10,196,871
2010-06-23 2010-06-21 349.601 28,745 +71 0.14% 10,049,288
2010-06-22 2010-06-18 332.527 28,674 +70 0.14% 9,534,871
2010-06-17 2010-06-14 319.294 28,604 +70 0.14% 9,133,084
2010-06-10 2010-06-08 285.572 28,534 +71 0.14% 8,148,503
2010-06-09 2010-06-07 294.963 28,463 -71 0.14% 8,395,524
2010-06-04 2010-06-02 307.342 28,534 -70 0.14% 8,769,690
2010-06-03 2010-06-01 310.757 28,604 +70 0.14% 8,888,883
2010-06-02 2010-05-31 322.282 28,534 +422 0.14% 9,195,994
2010-05-27 2010-05-25 323.563 28,112 -70 0.14% 9,095,991
2010-05-25 2010-05-20 328.258 28,182 +140 0.14% 9,250,969
2010-05-11 2010-05-07 369.664 28,042 +71 0.14% 10,366,113
2010-05-04 2010-04-30 390.580 27,971 +140 0.14% 10,924,917
2010-04-27 2010-04-23 422.595 27,831 +70 0.13% 11,761,239
2010-04-26 2010-04-22 426.864 27,761 -210 0.13% 11,850,159
2010-04-20 2010-04-16 414.058 27,971 -141 0.14% 11,581,606
2010-04-15 2010-04-13 432.840 28,112 -1,125 0.14% 12,167,988
2010-04-13 2010-04-09 423.449 29,237 +211 0.14% 12,380,368
2010-04-09 2010-04-07 437.108 29,026 -562 0.14% 12,687,505
2010-04-08 2010-04-01 429.425 29,588 -70 0.14% 12,705,819
2010-04-07 2010-03-31 417.473 29,658 -141 0.14% 12,381,401
2010-04-01 2010-03-30 406.801 29,799 -70 0.14% 12,122,262
2010-03-30 2010-03-26 388.446 29,869 +141 0.14% 11,602,488
2010-03-29 2010-03-25 378.201 29,728 -141 0.14% 11,243,162
2010-03-22 2010-03-18 387.592 29,869 +70 0.14% 11,576,988
2010-03-17 2010-03-15 389.300 29,799 -632 0.14% 11,600,737
2010-03-16 2010-03-12 386.312 30,431 +140 0.15% 11,755,845
2010-03-11 2010-03-09 383.323 30,291 +71 0.15% 11,611,251
2010-02-19 2010-02-17 374.786 30,220 +702 0.15% 11,326,039
2010-02-12 2010-02-10 352.162 29,518 -70 0.14% 10,395,130
2010-02-09 2010-02-05 351.856 29,588 -100 0.14% 10,410,720
2010-02-08 2010-02-04 364.528 29,688 +213 0.14% 10,822,109
2010-02-05 2010-02-03 376.778 29,475 +284 0.14% 11,105,519
2010-02-04 2010-02-02 389.872 29,191 +142 0.14% 11,380,749
2010-02-03 2010-02-01 389.027 29,049 -284 0.14% 11,300,847
2010-02-01 2010-01-28 393.251 29,333 -284 0.14% 11,535,232
2010-01-28 2010-01-26 382.269 29,617 +924 0.14% 11,321,652
2010-01-27 2010-01-25 405.501 28,693 -498 0.14% 11,635,026
2010-01-26 2010-01-22 399.165 29,191 +71 0.14% 11,652,013
2010-01-25 2010-01-21 406.768 29,120 +356 0.14% 11,845,075
2010-01-22 2010-01-20 405.923 28,764 -71 0.14% 11,675,967
2010-01-20 2010-01-18 405.923 28,835 -214 0.14% 11,704,787
2010-01-19 2010-01-15 421.129 29,049 +1,137 0.14% 12,233,381
2010-01-18 2010-01-14 442.671 27,912 -284 0.13% 12,355,844
2010-01-15 2010-01-13 392.829 28,196 +426 0.13% 11,076,196
2010-01-14 2010-01-12 372.554 27,770 -71 0.13% 10,345,813
2010-01-11 2010-01-07 358.192 27,841 -71 0.13% 9,972,427
2010-01-07 2010-01-05 342.563 27,912 +284 0.13% 9,561,631
2010-01-05 2009-12-31 311.306 27,628 +497 0.13% 8,600,766
2010-01-04 2009-12-29 311.729 27,131 +142 0.13% 8,457,506
2009-12-30 2009-12-28 313.840 26,989 -71 0.13% 8,470,241
2009-12-29 2009-12-24 321.021 27,060 +71 0.13% 8,686,835
2009-12-23 2009-12-21 316.797 26,989 -71 0.13% 8,550,042
2009-12-21 2009-12-17 316.375 27,060 +71 0.13% 8,561,104
2009-12-17 2009-12-15 329.047 26,989 +284 0.13% 8,880,643
2009-12-16 2009-12-14 331.581 26,705 +142 0.13% 8,854,875
2009-12-09 2009-12-07 326.512 26,563 +71 0.13% 8,673,149
2009-12-02 2009-11-30 315.952 26,492 +71 0.13% 8,370,213
2009-11-30 2009-11-26 328.202 26,421 +71 0.13% 8,671,424
2009-11-24 2009-11-20 318.487 26,350 +142 0.13% 8,392,129
2009-11-23 2009-11-19 318.909 26,208 +71 0.13% 8,357,974
2009-11-20 2009-11-18 317.220 26,137 +285 0.12% 8,291,171
2009-11-19 2009-11-17 325.668 25,852 +71 0.12% 8,419,159
2009-11-18 2009-11-16 327.357 25,781 -71 0.12% 8,439,596
2009-11-13 2009-11-11 307.082 25,852 +142 0.12% 7,938,688
2009-11-10 2009-11-06 312.151 25,710 -142 0.12% 8,025,400
2009-11-03 2009-10-30 288.919 25,852 +284 0.12% 7,469,137
2009-11-02 2009-10-29 285.962 25,568 -356 0.12% 7,311,485
2009-10-29 2009-10-27 283.850 25,924 +214 0.12% 7,358,537
2009-10-28 2009-10-23 276.670 25,710 +142 0.12% 7,113,176
2009-10-22 2009-10-20 282.161 25,568 -71 0.12% 7,214,287
2009-10-20 2009-10-16 284.273 25,639 +71 0.12% 7,288,469
2009-10-19 2009-10-15 288.497 25,568 -1,705 0.12% 7,376,284
2009-10-16 2009-10-14 281.316 27,273 -71 0.13% 7,672,331
2009-10-12 2009-10-08 288.919 27,344 -71 0.13% 7,900,204
2009-10-07 2009-10-05 268.222 27,415 +71 0.13% 7,353,298
2009-10-06 2009-10-02 266.110 27,344 +284 0.13% 7,276,504
2009-10-05 2009-09-30 277.937 27,060 -142 0.13% 7,520,970
2009-10-02 2009-09-29 282.583 27,202 +142 0.13% 7,686,827
2009-09-29 2009-09-25 280.049 27,060 -71 0.13% 7,578,120
2009-09-28 2009-09-24 280.049 27,131 -568 0.13% 7,598,004
2009-09-24 2009-09-22 279.871 27,699 -310 0.13% 7,752,136
2009-09-22 2009-09-18 291.149 28,009 +287 0.13% 8,154,791
2009-09-21 2009-09-17 264.415 27,722 +2,011 0.13% 7,330,114
2009-09-18 2009-09-16 246.035 25,711 +1,149 0.12% 6,325,819
2009-09-17 2009-09-15 246.453 24,562 +503 0.12% 6,053,384
2009-09-16 2009-09-14 255.643 24,059 +431 0.11% 6,150,515
2009-09-14 2009-09-10 306.605 23,628 +143 0.11% 7,244,451
2009-09-11 2009-09-09 308.693 23,485 +144 0.11% 7,249,657
2009-09-08 2009-09-04 336.262 23,341 +1,436 0.11% 7,848,702
2009-09-07 2009-09-03 336.262 21,905 -1,723 0.10% 7,365,829
2009-09-02 2009-08-31 340.022 23,628 -72 0.11% 8,034,037
2009-08-31 2009-08-27 342.528 23,700 -72 0.11% 8,117,918
2009-08-12 2009-08-10 347.959 23,772 -72 0.11% 8,271,670
2009-08-11 2009-08-07 344.617 23,844 -72 0.11% 8,217,043
2009-08-07 2009-08-05 351.718 23,916 -215 0.11% 8,411,687
2009-07-30 2009-07-28 339.186 24,131 +1,724 0.11% 8,184,908
2009-07-29 2009-07-27 344.617 22,407 -72 0.11% 7,721,828
2009-07-21 2009-07-17 347.541 22,479 +287 0.11% 7,812,370
2009-07-17 2009-07-15 337.933 22,192 -287 0.10% 7,499,416
2009-07-07 2009-07-03 348.794 22,479 -72 0.11% 7,840,539
2009-07-03 2009-06-30 336.680 22,551 +215 0.11% 7,592,474
2009-07-02 2009-06-29 353.807 22,336 +144 0.11% 7,902,623
2009-06-30 2009-06-26 348.376 22,192 -72 0.10% 7,731,166
2009-06-24 2009-06-22 346.705 22,264 +144 0.11% 7,719,048
2009-06-19 2009-06-17 345.452 22,120 -144 0.10% 7,641,403
2009-06-17 2009-06-15 352.136 22,264 +72 0.11% 7,839,949
2009-06-16 2009-06-12 346.705 22,192 -72 0.10% 7,694,086
2009-06-12 2009-06-10 339.186 22,264 -215 0.11% 7,551,647
2009-06-10 2009-06-08 329.997 22,479 +72 0.11% 7,417,995
2009-06-09 2009-06-05 334.174 22,407 +71 0.11% 7,487,834
2009-06-05 2009-06-03 334.174 22,336 +144 0.11% 7,464,107
2009-06-02 2009-05-29 296.579 22,192 +72 0.10% 6,581,688
2009-05-27 2009-05-25 309.111 22,120 +72 0.10% 6,837,531
2009-05-21 2009-05-19 281.124 22,048 +861 0.10% 6,198,217
2009-05-20 2009-05-18 279.871 21,187 -71 0.10% 5,929,618
2009-05-19 2009-05-15 290.314 21,258 +143 0.10% 6,171,485
2009-05-18 2009-05-14 291.149 21,115 -287 0.10% 6,147,610
2009-05-14 2009-05-12 272.352 21,402 +72 0.10% 5,828,871
2009-05-13 2009-05-11 266.921 21,330 +431 0.10% 5,693,433
2009-05-05 2009-04-30 260.238 20,899 -2,370 0.10% 5,438,712
2009-04-30 2009-04-28 251.048 23,269 +143 0.11% 5,841,638
2009-04-27 2009-04-23 249.377 23,126 -72 0.11% 5,767,098
2009-04-24 2009-04-22 238.517 23,198 +575 0.11% 5,533,108
2009-04-23 2009-04-21 237.263 22,623 +144 0.11% 5,367,611
2009-04-21 2009-04-17 231.833 22,479 +287 0.11% 5,211,376
2009-04-20 2009-04-16 236.846 22,192 -359 0.10% 5,256,080
2009-04-17 2009-04-15 244.365 22,551 -1,652 0.11% 5,510,667
2009-04-16 2009-04-14 227.656 24,203 -72 0.11% 5,509,957
2009-04-14 2009-04-08 200.504 24,275 +72 0.11% 4,867,242
2009-04-06 2009-04-02 192.985 24,203 +575 0.11% 4,670,826
2009-04-03 2009-04-01 177.530 23,628 +1,292 0.11% 4,194,676
2009-04-02 2009-03-31 190.897 22,336 +216 0.11% 4,263,871
2009-04-01 2009-03-30 191.315 22,120 +143 0.10% 4,231,877
2009-03-30 2009-03-26 200.504 21,977 +288 0.10% 4,406,483
2009-03-27 2009-03-25 197.580 21,689 +143 0.10% 4,285,319
2009-03-25 2009-03-23 195.492 21,546 +2,370 0.10% 4,212,064
2009-03-23 2009-03-19 197.580 19,176 +144 0.09% 3,788,800
2009-03-20 2009-03-18 202.593 19,032 +359 0.09% 3,855,748
2009-03-19 2009-03-17 187.973 18,673 +287 0.09% 3,510,016
2009-03-18 2009-03-16 193.821 18,386 +72 0.09% 3,563,590
2009-03-17 2009-03-13 204.681 18,314 +144 0.09% 3,748,537
2009-03-10 2009-03-06 225.985 18,170 -3,519 0.09% 4,106,149
2009-03-05 2009-03-03 196.327 21,689 +72 0.10% 4,258,139
2009-03-04 2009-03-02 203.846 21,617 -144 0.10% 4,406,540
2009-02-26 2009-02-24 193.403 21,761 -287 0.10% 4,208,645
2009-02-23 2009-02-19 192.150 22,048 +143 0.10% 4,236,522
2009-02-20 2009-02-18 187.973 21,905 +72 0.10% 4,117,544
2009-02-19 2009-02-17 197.580 21,833 +144 0.10% 4,313,770
2009-02-12 2009-02-10 214.289 21,689 +143 0.10% 4,647,714
2009-02-11 2009-02-09 211.657 21,546 +144 0.10% 4,560,370
2009-02-10 2009-02-06 209.598 21,402 -308 0.10% 4,485,826
2009-02-09 2009-02-05 205.069 21,710 +2,404 0.10% 4,452,044
2009-02-06 2009-02-04 195.598 19,306 +510 0.09% 3,776,210
2009-02-04 2009-02-02 197.657 18,796 +73 0.09% 3,715,155
2009-02-02 2009-01-29 205.892 18,723 +72 0.09% 3,854,923
2009-01-23 2009-01-21 235.541 18,651 +219 0.09% 4,393,073
2009-01-20 2009-01-16 214.128 18,432 +73 0.09% 3,946,809
2009-01-19 2009-01-15 208.775 18,359 -729 0.09% 3,832,898
2009-01-12 2009-01-08 244.600 19,088 +510 0.09% 4,668,928
2009-01-09 2009-01-07 252.012 18,578 +510 0.09% 4,681,884
2008-12-23 2008-12-19 239.247 18,068 +73 0.08% 4,322,714
2008-12-08 2008-12-04 214.128 17,995 -947 0.08% 3,853,235
2008-12-04 2008-12-02 207.951 18,942 +73 0.09% 3,939,014
2008-11-27 2008-11-25 212.069 18,869 -219 0.09% 4,001,533
2008-11-25 2008-11-21 212.069 19,088 +73 0.09% 4,047,976
2008-11-18 2008-11-14 226.482 19,015 +73 0.09% 4,306,548
2008-11-07 2008-11-05 226.482 18,942 -73 0.09% 4,290,015
2008-11-04 2008-10-31 242.953 19,015 -145 0.09% 4,619,751
2008-10-31 2008-10-29 205.892 19,160 -146 0.09% 3,944,898
2008-10-28 2008-10-24 186.127 19,306 -219 0.09% 3,593,362
2008-10-27 2008-10-23 185.303 19,525 +219 0.09% 3,618,044
2008-10-21 2008-10-17 174.597 19,306 +146 0.09% 3,370,765
2008-10-20 2008-10-16 185.715 19,160 +145 0.09% 3,558,298
2008-10-16 2008-10-14 224.423 19,015 +73 0.09% 4,267,397
2008-09-26 2008-09-24 251.189 18,942 -218 0.09% 4,758,016
2008-09-22 2008-09-18 239.536 19,160 -274 0.09% 4,589,519
2008-09-17 2008-09-12 244.814 19,434 +296 0.09% 4,757,723
2008-09-16 2008-09-11 241.160 19,138 +74 0.09% 4,615,329
2008-09-11 2008-09-09 282.166 19,064 +74 0.09% 5,379,210
2008-09-10 2008-09-08 281.760 18,990 -296 0.09% 5,350,620
2008-09-09 2008-09-05 270.798 19,286 +148 0.09% 5,222,611
2008-09-08 2008-09-04 280.948 19,138 +148 0.09% 5,376,780
2008-09-02 2008-08-29 282.166 18,990 -444 0.09% 5,358,330
2008-08-28 2008-08-26 284.196 19,434 +148 0.09% 5,523,062
2008-08-27 2008-08-25 290.692 19,286 +74 0.09% 5,606,281
2008-08-25 2008-08-20 289.068 19,212 -591 0.09% 5,553,570
2008-08-21 2008-08-19 268.362 19,803 +221 0.09% 5,314,374
2008-08-20 2008-08-18 284.196 19,582 -73 0.09% 5,565,123
2008-08-18 2008-08-14 293.534 19,655 +147 0.09% 5,769,405
2008-08-15 2008-08-13 292.316 19,508 +148 0.09% 5,702,495
2008-08-14 2008-08-12 288.256 19,360 -369 0.09% 5,580,632
2008-08-13 2008-08-11 300.030 19,729 +295 0.09% 5,919,284
2008-08-07 2008-08-04 329.261 19,434 -295 0.09% 6,398,861
2008-07-31 2008-07-29 326.419 19,729 +74 0.09% 6,439,924
2008-07-28 2008-07-24 336.569 19,655 +221 0.09% 6,615,265
2008-07-14 2008-07-10 344.283 19,434 +296 0.09% 6,690,795
2008-07-09 2008-07-07 351.997 19,138 -74 0.09% 6,736,515
2008-06-27 2008-06-25 379.604 19,212 -74 0.09% 7,292,960
2008-06-26 2008-06-24 377.574 19,286 -74 0.09% 7,281,901
2008-06-19 2008-06-17 377.574 19,360 +74 0.09% 7,309,841
2008-06-18 2008-06-16 377.574 19,286 +74 0.09% 7,281,901
2008-06-12 2008-06-10 393.002 19,212 +74 0.09% 7,550,359
2008-05-30 2008-05-28 402.340 19,138 +74 0.09% 7,699,985
2008-05-21 2008-05-19 386.100 19,064 -74 0.09% 7,360,617
2008-05-16 2008-05-14 431.978 19,138 -148 0.09% 8,267,188
2008-05-15 2008-05-13 424.670 19,286 -74 0.09% 8,190,181
2008-05-14 2008-05-09 423.046 19,360 -74 0.09% 8,190,166
2008-04-30 2008-04-28 426.294 19,434 +74 0.09% 8,284,592
2008-04-25 2008-04-23 431.166 19,360 -148 0.09% 8,347,367
2008-04-21 2008-04-17 391.378 19,508 -221 0.09% 7,635,007
2008-04-18 2008-04-16 385.288 19,729 +74 0.09% 7,601,354
2008-04-02 2008-03-31 349.561 19,655 -148 0.09% 6,870,619
2008-03-27 2008-03-25 334.133 19,803 -74 0.09% 6,616,838
2008-03-20 2008-03-18 300.436 19,877 +74 0.09% 5,971,758
2008-03-19 2008-03-17 300.436 19,803 +74 0.09% 5,949,526
2008-03-18 2008-03-14 324.795 19,729 -148 0.09% 6,407,885
2008-03-12 2008-03-10 323.171 19,877 +74 0.09% 6,423,675
2008-03-11 2008-03-07 341.847 19,803 -222 0.09% 6,769,596
2008-03-06 2008-03-04 363.365 20,025 +296 0.09% 7,276,377
2008-03-04 2008-02-29 367.019 19,729 -296 0.09% 7,240,910
2008-02-29 2008-02-27 354.027 20,025 +148 0.09% 7,089,387
2008-02-25 2008-02-21 356.057 19,877 -74 0.09% 7,077,340
2008-02-19 2008-02-15 326.825 19,951 +148 0.09% 6,520,489
2008-02-13 2008-02-11 312.615 19,803 -74 0.09% 6,190,723
2008-02-12 2008-02-06 322.846 19,877 -74 0.09% 6,417,219
2008-02-11 2008-02-04 321.236 19,951 -469 0.09% 6,408,984
2008-02-05 2008-02-01 305.939 20,420 -820 0.09% 6,247,280
2008-02-04 2008-01-31 323.652 21,240 -74 0.10% 6,874,359
2008-01-31 2008-01-29 355.453 21,314 +74 0.10% 7,576,128
2008-01-29 2008-01-25 354.245 21,240 -298 0.10% 7,524,174
2008-01-25 2008-01-23 334.118 21,538 -298 0.10% 7,196,231
2008-01-21 2008-01-17 353.440 21,836 -74 0.10% 7,717,724
2008-01-18 2008-01-16 362.297 21,910 -224 0.10% 7,937,917
2008-01-15 2008-01-11 358.271 22,134 +373 0.10% 7,929,970
2008-01-11 2008-01-09 383.229 21,761 -75 0.10% 8,339,451
2008-01-09 2008-01-07 346.194 21,836 +298 0.10% 7,559,502
2008-01-08 2008-01-04 338.143 21,538 -74 0.10% 7,282,933
2008-01-02 2007-12-27 317.211 21,612 +149 0.10% 6,855,558
2007-12-21 2007-12-19 322.041 21,463 -224 0.10% 6,911,974
2007-12-20 2007-12-18 322.846 21,687 +224 0.10% 7,001,571
2007-11-28 2007-11-26 322.041 21,463 -75 0.10% 6,911,974
2007-11-26 2007-11-22 317.211 21,538 -223 0.10% 6,832,085
2007-11-21 2007-11-19 334.118 21,761 -224 0.10% 7,270,740
2007-11-20 2007-11-16 331.300 21,985 -74 0.10% 7,283,631
2007-11-16 2007-11-14 333.715 22,059 -149 0.10% 7,361,427
2007-11-08 2007-11-06 341.766 22,208 -224 0.10% 7,589,948
2007-11-06 2007-11-02 339.351 22,432 -74 0.10% 7,612,323
2007-11-05 2007-11-01 342.169 22,506 +74 0.10% 7,700,854
2007-11-02 2007-10-31 343.779 22,432 +298 0.10% 7,711,654
2007-11-01 2007-10-30 341.364 22,134 +224 0.10% 7,555,747
2007-10-31 2007-10-29 317.211 21,910 +149 0.10% 6,950,087
2007-10-29 2007-10-25 293.863 21,761 +74 0.10% 6,394,747
2007-10-26 2007-10-24 318.016 21,687 +149 0.10% 6,896,809
2007-10-24 2007-10-22 328.080 21,538 +75 0.10% 7,066,179
2007-10-18 2007-10-16 334.118 21,463 +74 0.10% 7,171,173
2007-10-11 2007-10-09 334.118 21,389 +75 0.10% 7,146,448
2007-10-05 2007-10-03 318.016 21,314 +149 0.10% 6,778,189
2007-10-03 2007-09-28 338.546 21,165 -75 0.10% 7,165,325
2007-10-02 2007-09-27 311.978 21,240 -74 0.10% 6,626,403
2007-09-28 2007-09-25 305.939 21,314 -149 0.10% 6,520,790
2007-09-25 2007-09-21 274.943 21,463 -149 0.10% 5,901,097
2007-09-20 2007-09-18 250.266 21,612 +223 0.10% 5,408,757
2007-09-19 2007-09-17 255.846 21,389 -216 0.10% 5,472,281
2007-09-18 2007-09-14 255.049 21,605 +75 0.10% 5,510,324
2007-09-17 2007-09-13 253.056 21,530 -828 0.10% 5,448,295
2007-09-13 2007-09-11 251.063 22,358 -301 0.10% 5,613,276
2007-09-07 2007-09-05 261.026 22,659 +301 0.10% 5,914,594
2007-09-06 2007-09-04 263.019 22,358 -75 0.10% 5,880,575
2007-09-05 2007-09-03 260.628 22,433 +75 0.10% 5,846,662
2007-09-03 2007-08-30 259.034 22,358 +226 0.10% 5,791,475
2007-08-31 2007-08-29 251.063 22,132 -76 0.10% 5,556,535
2007-08-30 2007-08-28 245.484 22,208 +753 0.10% 5,451,714
2007-08-24 2007-08-22 232.732 21,455 -150 0.10% 4,993,261
2007-08-22 2007-08-20 239.108 21,605 -76 0.10% 5,165,929
2007-08-21 2007-08-17 235.123 21,681 -752 0.10% 5,097,699
2007-08-17 2007-08-15 250.266 22,433 +301 0.10% 5,614,226
2007-08-16 2007-08-14 266.605 22,132 -678 0.10% 5,900,511
2007-08-14 2007-08-10 276.568 22,810 -75 0.10% 6,308,522
2007-08-13 2007-08-09 267.402 22,885 -151 0.10% 6,119,505
2007-08-03 2007-08-01 268.997 23,036 -75 0.11% 6,196,604
2007-08-02 2007-07-31 278.959 23,111 +75 0.11% 6,447,029
2007-07-31 2007-07-27 268.997 23,036 -225 0.11% 6,196,604
2007-07-30 2007-07-26 278.561 23,261 -76 0.11% 6,479,604
2007-07-27 2007-07-25 276.967 23,337 +377 0.11% 6,463,574
2007-07-25 2007-07-23 279.358 22,960 +226 0.10% 6,414,056
2007-07-24 2007-07-20 282.944 22,734 -76 0.10% 6,432,460
2007-07-20 2007-07-18 282.944 22,810 +151 0.10% 6,453,964
2007-07-19 2007-07-17 290.915 22,659 -377 0.10% 6,591,837
2007-07-17 2007-07-13 284.539 23,036 -75 0.11% 6,554,630
2007-07-16 2007-07-12 284.140 23,111 -75 0.11% 6,566,760
2007-07-13 2007-07-11 284.937 23,186 -226 0.11% 6,606,550
2007-07-12 2007-07-10 288.125 23,412 -75 0.11% 6,745,586
2007-07-11 2007-07-09 288.922 23,487 -1,054 0.11% 6,785,915
2007-07-10 2007-07-06 284.539 24,541 -75 0.11% 6,982,860
2007-07-06 2007-07-04 282.944 24,616 -76 0.11% 6,964,961
2007-07-05 2007-07-03 287.727 24,692 -527 0.11% 7,104,546
2007-06-29 2007-06-27 286.531 25,219 +76 0.12% 7,226,028
2007-06-26 2007-06-22 284.539 25,143 0.12% 7,154,152

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