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: SHENWAN HONGYUAN SECURITIES (H.K.) 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 -1,844,985
2021-11-03 2021-11-01 0.132 1,844,985 -4,000 0.42% 243,538
2021-07-12 2021-07-08 0.220 1,848,985 -5,000 0.51% 406,777
2021-03-24 2021-03-22 0.250 1,853,985 -88,000 0.51% 463,496
2021-03-08 2021-03-04 0.320 1,941,985 -196,000 0.53% 621,435
2021-02-18 2021-02-16 0.162 2,137,985 -8,000 0.59% 346,354
2020-11-20 2020-11-18 0.110 2,145,985 -32,000 0.59% 236,058
2020-11-19 2020-11-17 0.100 2,177,985 +40,000 0.60% 217,798
2020-06-04 2020-06-02 0.104 2,137,985 -24,000 0.59% 222,350
2020-05-29 2020-05-27 0.119 2,161,985 +24,000 0.59% 257,276
2020-05-27 2020-05-25 0.128 2,137,985 -8,000 0.59% 273,662
2020-03-30 2020-03-26 0.150 2,145,985 -16,000 0.59% 321,898
2020-03-19 2020-03-17 0.169 2,161,985 +8,000 0.59% 365,375
2019-11-29 2019-11-27 0.155 2,153,985 -840 0.59% 333,868
2019-11-19 2019-11-15 0.154 2,154,825 -1,800 0.59% 331,843
2019-10-15 2019-10-11 0.185 2,156,625 -96,000 0.59% 398,976
2019-09-18 2019-09-16 0.190 2,252,625 -40,000 0.62% 427,999
2019-05-03 2019-04-30 0.217 2,292,625 -56,000 0.63% 497,500
2019-03-28 2019-03-26 0.220 2,348,625 +40,000 0.64% 516,698
2019-03-22 2019-03-20 0.216 2,308,625 +16,000 0.63% 498,663
2019-03-14 2019-03-12 0.205 2,292,625 +16,000 0.63% 469,988
2019-03-08 2019-03-06 0.233 2,276,625 +16,000 0.62% 530,454
2019-01-08 2019-01-04 0.172 2,260,625 -80,000 0.62% 388,827
2018-12-28 2018-12-24 0.190 2,340,625 +8,000 0.64% 444,719
2018-12-21 2018-12-19 0.189 2,332,625 -19,000 0.64% 440,866
2018-12-10 2018-12-06 0.170 2,351,625 -453,000 0.68% 399,776
2018-12-06 2018-12-04 0.193 2,804,625 -15,000 0.81% 541,293
2018-12-04 2018-11-30 0.208 2,819,625 -4,220 0.81% 586,482
2018-11-21 2018-11-19 0.200 2,823,845 +150,000 0.81% 564,769
2018-11-01 2018-10-30 0.280 2,673,845 +35,000 0.77% 748,677
2018-10-29 2018-10-25 0.280 2,638,845 +50,000 0.76% 738,877
2018-10-24 2018-10-22 0.300 2,588,845 +418,000 0.75% 776,653
2018-09-21 2018-09-19 0.380 2,170,845 +15,000 0.63% 824,921
2018-09-12 2018-09-10 0.400 2,155,845 -11,000 0.62% 862,338
2018-08-14 2018-08-10 0.360 2,166,845 -190,000 0.62% 780,064
2018-08-13 2018-08-09 0.360 2,356,845 +40,000 0.68% 848,464
2018-08-03 2018-08-01 0.420 2,316,845 -36,600 0.67% 973,075
2018-07-31 2018-07-27 0.420 2,353,445 +19,000 0.68% 988,447
2018-07-20 2018-07-18 0.400 2,334,445 +150,000 0.67% 933,778
2018-07-11 2018-07-09 0.400 2,184,445 +100,000 0.63% 873,778
2018-07-04 2018-06-29 0.460 2,084,445 -50,000 0.60% 958,845
2018-07-03 2018-06-28 0.480 2,134,445 -50,000 0.61% 1,024,534
2018-06-13 2018-06-11 0.520 2,184,445 +50,000 0.63% 1,135,911
2018-06-04 2018-05-31 0.480 2,134,445 +37,200 0.61% 1,024,534
2018-06-01 2018-05-30 0.480 2,097,245 +50,000 0.60% 1,006,678
2018-05-28 2018-05-24 0.520 2,047,245 -296,400 0.59% 1,064,567
2018-05-17 2018-05-15 0.560 2,343,645 +601,800 0.68% 1,312,441
2018-05-11 2018-05-09 0.560 1,741,845 +181,600 0.50% 975,433
2018-04-27 2018-04-25 0.520 1,560,245 +70,000 0.45% 811,327
2018-04-09 2018-04-04 0.560 1,490,245 +20,000 0.43% 834,537
2018-03-23 2018-03-21 0.600 1,470,245 -50,000 0.42% 882,147
2018-03-20 2018-03-16 0.600 1,520,245 +49,800 0.44% 912,147
2018-03-13 2018-03-09 0.600 1,470,445 -248,400 0.42% 882,267
2018-03-06 2018-03-02 0.620 1,718,845 -50,000 0.50% 1,065,684
2018-02-26 2018-02-22 0.600 1,768,845 -87,000 0.51% 1,061,307
2018-02-23 2018-02-21 0.640 1,855,845 +50,000 0.53% 1,187,741
2018-02-09 2018-02-07 0.640 1,805,845 +327,400 0.52% 1,155,741
2018-02-07 2018-02-05 0.680 1,478,445 -51,200 0.43% 1,005,343
2018-02-06 2018-02-02 0.680 1,529,645 +50,000 0.44% 1,040,159
2018-02-05 2018-02-01 0.700 1,479,645 -198,800 0.43% 1,035,751
2018-02-01 2018-01-30 0.620 1,678,445 +114,000 0.48% 1,040,636
2018-01-24 2018-01-22 0.640 1,564,445 -100,000 0.45% 1,001,245
2018-01-18 2018-01-16 0.640 1,664,445 +6,000 0.48% 1,065,245
2018-01-10 2018-01-08 0.660 1,658,445 +50,000 0.48% 1,094,574
2018-01-08 2018-01-04 0.640 1,608,445 +55,000 0.46% 1,029,405
2018-01-05 2018-01-03 0.640 1,553,445 +105,000 0.45% 994,205
2018-01-02 2017-12-28 0.620 1,448,445 +55,000 0.42% 898,036
2017-12-12 2017-12-08 0.620 1,393,445 -15,000 0.40% 863,936
2017-11-30 2017-11-28 0.620 1,408,445 -48,000 0.41% 873,236
2017-11-28 2017-11-24 0.640 1,456,445 -600,000 0.42% 932,125
2017-11-27 2017-11-23 0.640 2,056,445 +600,000 0.59% 1,316,125
2017-11-13 2017-11-09 0.640 1,456,445 -150,000 0.42% 932,125
2017-11-08 2017-11-06 0.580 1,606,445 +50,000 0.46% 931,738
2017-10-17 2017-10-13 0.600 1,556,445 +70,000 0.45% 933,867
2017-10-12 2017-10-10 0.600 1,486,445 -47,200 0.43% 891,867
2017-10-11 2017-10-09 0.600 1,533,645 +423,600 0.44% 920,187
2017-10-10 2017-10-06 0.640 1,110,045 -185,000 0.32% 710,429
2017-10-09 2017-10-04 0.640 1,295,045 -500,000 0.37% 828,829
2017-10-04 2017-09-29 0.620 1,795,045 -151,600 0.52% 1,112,928
2017-10-03 2017-09-28 0.620 1,946,645 +100,000 0.56% 1,206,920
2017-09-27 2017-09-25 0.600 1,846,645 +500,000 0.53% 1,107,987
2017-09-22 2017-09-20 0.580 1,346,645 -150,000 0.39% 781,054
2017-09-20 2017-09-18 0.640 1,496,645 +144,000 0.43% 957,853
2017-09-19 2017-09-15 0.640 1,352,645 -48,000 0.39% 865,693
2017-09-15 2017-09-13 0.640 1,400,645 +48,000 0.40% 896,413
2017-09-12 2017-09-08 0.660 1,352,645 -20,175 0.39% 892,746
2017-09-11 2017-09-07 0.640 1,372,820 -47,600 0.40% 878,605
2017-09-08 2017-09-06 0.620 1,420,420 -400 0.41% 880,660
2017-09-07 2017-09-05 0.660 1,420,820 +76,000 0.41% 937,741
2017-09-06 2017-09-04 0.600 1,344,820 -50,000 0.39% 806,892
2017-08-30 2017-08-28 0.580 1,394,820 +98,000 0.40% 808,996
2017-08-25 2017-08-22 0.540 1,296,820 -100,000 0.37% 700,283
2017-08-22 2017-08-18 0.540 1,396,820 -50,000 0.40% 754,283
2017-08-10 2017-08-08 0.600 1,446,820 -50,000 0.42% 868,092
2017-08-09 2017-08-07 0.620 1,496,820 -50,000 0.43% 928,028
2017-08-04 2017-08-02 0.580 1,546,820 -197,400 0.45% 897,156
2017-07-26 2017-07-24 0.520 1,744,220 -50,000 0.50% 906,994
2017-07-17 2017-07-13 0.580 1,794,220 -93,000 0.52% 1,040,648
2017-07-14 2017-07-12 0.540 1,887,220 -50,000 0.54% 1,019,099
2017-07-07 2017-07-05 0.480 1,937,220 +197,400 0.56% 929,866
2017-07-06 2017-07-04 0.500 1,739,820 -98,400 0.50% 869,910
2017-07-04 2017-06-30 0.620 1,838,220 -35,000 0.53% 1,139,696
2017-07-03 2017-06-29 0.640 1,873,220 -3,865,000 0.54% 1,198,861
2017-06-30 2017-06-28 0.680 5,738,220 +119,800 1.65% 3,901,990
2017-06-26 2017-06-22 0.940 5,618,420 -91,000 1.62% 5,281,315
2017-06-23 2017-06-21 0.880 5,709,420 +3,621,400 1.64% 5,024,290
2017-06-22 2017-06-20 0.800 2,088,020 +142,400 0.60% 1,670,416
2017-06-08 2017-06-06 0.700 1,945,620 +6,000 0.56% 1,361,934
2017-06-06 2017-06-02 0.720 1,939,620 -330,000 0.56% 1,396,526
2017-06-05 2017-06-01 0.740 2,269,620 +380,000 0.65% 1,679,519
2017-06-02 2017-05-31 0.760 1,889,620 +41,800 0.54% 1,436,111
2017-05-29 2017-05-25 0.780 1,847,820 -50,000 0.53% 1,441,300
2017-05-26 2017-05-24 0.780 1,897,820 -25,000 0.55% 1,480,300
2017-05-25 2017-05-23 0.740 1,922,820 -75,000 0.55% 1,422,887
2017-05-22 2017-05-18 0.740 1,997,820 +13,420 0.58% 1,478,387
2017-05-19 2017-05-17 0.740 1,984,400 +50,000 0.57% 1,468,456
2017-05-18 2017-05-16 0.780 1,934,400 +50,000 0.56% 1,508,832
2017-05-16 2017-05-12 0.760 1,884,400 -35,000 0.54% 1,432,144
2017-05-15 2017-05-11 0.720 1,919,400 +35,000 0.55% 1,381,968
2017-05-11 2017-05-09 0.760 1,884,400 -50,000 0.54% 1,432,144
2017-05-08 2017-05-04 0.800 1,934,400 -15,000 0.56% 1,547,520
2017-05-05 2017-05-02 0.820 1,949,400 +25,000 0.56% 1,598,508
2017-05-04 2017-04-28 0.720 1,924,400 +40,000 0.55% 1,385,568
2017-05-02 2017-04-27 0.720 1,884,400 -100,000 0.54% 1,356,768
2017-04-28 2017-04-26 0.780 1,984,400 -2,625,200 0.57% 1,547,832
2017-04-27 2017-04-25 0.840 4,609,600 +2,780,000 1.33% 3,872,064
2017-04-26 2017-04-24 0.900 1,829,600 +142,000 0.53% 1,646,640
2017-04-25 2017-04-21 0.960 1,687,600 -30,000 0.49% 1,620,096
2017-04-24 2017-04-20 1.020 1,717,600 -2,415,000 0.49% 1,751,952
2017-04-21 2017-04-19 1.100 4,132,600 +2,630,000 1.19% 4,545,860
2017-04-20 2017-04-18 1.200 1,502,600 +44,000 0.43% 1,803,120
2017-04-19 2017-04-13 1.280 1,458,600 +96,000 0.42% 1,867,008
2017-04-18 2017-04-12 1.300 1,362,600 -30,000 0.39% 1,771,380
2017-04-13 2017-04-11 1.460 1,392,600 -1,750,000 0.40% 2,033,196
2017-04-12 2017-04-10 1.480 3,142,600 +1,800,000 0.91% 4,651,048
2017-04-11 2017-04-07 1.280 1,342,600 -250,000 0.39% 1,718,528
2017-04-10 2017-04-06 1.300 1,592,600 -673,400 0.46% 2,070,380
2017-04-07 2017-04-05 1.300 2,266,000 +768,600 0.65% 2,945,800
2017-04-06 2017-04-03 1.280 1,497,400 -2,286,200 0.43% 1,916,672
2017-04-05 2017-03-31 1.300 3,783,600 +2,291,000 1.09% 4,918,680
2017-04-03 2017-03-30 1.280 1,492,600 +50,000 0.43% 1,910,528
2017-03-31 2017-03-29 1.360 1,442,600 +25,000 0.42% 1,961,936
2017-03-30 2017-03-28 1.400 1,417,600 +15,000 0.41% 1,984,640
2017-03-29 2017-03-27 1.440 1,402,600 -94,800 0.40% 2,019,744
2017-03-28 2017-03-24 1.420 1,497,400 +379,800 0.43% 2,126,308
2017-03-27 2017-03-23 1.500 1,117,600 +190,000 0.32% 1,676,400
2017-03-24 2017-03-22 1.480 927,600 +10,000 0.27% 1,372,848
2017-03-23 2017-03-21 1.540 917,600 -11,000 0.26% 1,413,104
2017-03-22 2017-03-20 1.560 928,600 +90,000 0.27% 1,448,616
2017-03-21 2017-03-17 1.540 838,600 -640,800 0.24% 1,291,444
2017-03-20 2017-03-16 2.240 1,479,400 +382,400 0.43% 3,313,856
2017-03-17 2017-03-15 2.980 1,097,000 +226,000 0.32% 3,269,060
2017-03-16 2017-03-14 3.300 871,000 -10,000 0.25% 2,874,300
2017-03-15 2017-03-13 3.480 881,000 -107,000 0.25% 3,065,880
2017-03-14 2017-03-10 3.400 988,000 -5,000 0.28% 3,359,200
2017-03-13 2017-03-09 3.480 993,000 +150,000 0.29% 3,455,640
2017-03-10 2017-03-08 3.460 843,000 -75,000 0.24% 2,916,780
2017-03-07 2017-03-03 3.580 918,000 -50,000 0.26% 3,286,440
2017-02-28 2017-02-24 3.720 968,000 -340,000 0.28% 3,600,960
2017-02-23 2017-02-21 3.780 1,308,000 -200,000 0.38% 4,944,240
2017-02-22 2017-02-20 3.780 1,508,000 +706,000 0.43% 5,700,240
2017-02-21 2017-02-17 3.880 802,000 +10,000 0.23% 3,111,760
2017-02-14 2017-02-10 3.780 792,000 -72,600 0.23% 2,993,760
2017-02-13 2017-02-09 3.820 864,600 -42,400 0.25% 3,302,772
2017-02-10 2017-02-08 3.820 907,000 -50,000 0.26% 3,464,740
2017-02-09 2017-02-07 3.880 957,000 -80,000 0.28% 3,713,160
2017-02-07 2017-02-03 3.940 1,037,000 +250,000 0.30% 4,085,780
2017-02-03 2017-02-01 4.020 787,000 -204,000 0.23% 3,163,740
2017-02-02 2017-01-27 4.060 991,000 +44,000 0.29% 4,023,460
2017-01-26 2017-01-24 3.740 947,000 +160,000 0.27% 3,541,780
2017-01-24 2017-01-20 3.700 787,000 -76,000 0.23% 2,911,900
2017-01-23 2017-01-19 3.820 863,000 -55,000 0.25% 3,296,660
2017-01-20 2017-01-18 3.860 918,000 -15,000 0.26% 3,543,480
2017-01-19 2017-01-17 3.860 933,000 -95,000 0.27% 3,601,380
2017-01-18 2017-01-16 3.840 1,028,000 -30,000 0.30% 3,947,520
2017-01-17 2017-01-13 3.640 1,058,000 +176,000 0.30% 3,851,120
2017-01-16 2017-01-12 3.580 882,000 +101,600 0.25% 3,157,560
2017-01-09 2017-01-05 3.700 780,400 -30,000 0.22% 2,887,480
2017-01-06 2017-01-04 3.680 810,400 -176,600 0.23% 2,982,272
2017-01-05 2017-01-03 3.680 987,000 +200,045 0.28% 3,632,160
2017-01-03 2016-12-29 3.620 786,955 -40,000 0.23% 2,848,777
2016-12-30 2016-12-28 3.680 826,955 -15,000 0.24% 3,043,194
2016-12-29 2016-12-23 3.640 841,955 -30,000 0.24% 3,064,716
2016-12-28 2016-12-22 3.760 871,955 -61,000 0.25% 3,278,551
2016-12-21 2016-12-19 4.000 932,955 -15,000 0.27% 3,731,820
2016-12-20 2016-12-16 3.920 947,955 -25,000 0.27% 3,715,984
2016-12-19 2016-12-15 3.900 972,955 -14,000 0.28% 3,794,524
2016-12-14 2016-12-12 3.860 986,955 +200,000 0.28% 3,809,646
2016-12-12 2016-12-08 4.240 786,955 -28,000 0.23% 3,336,689
2016-12-09 2016-12-07 4.060 814,955 -40,760 0.23% 3,308,717
2016-12-07 2016-12-05 4.080 855,715 -65,000 0.25% 3,491,317
2016-12-05 2016-12-01 4.220 920,715 -255,000 0.27% 3,885,417
2016-12-02 2016-11-30 4.360 1,175,715 -115,000 0.34% 5,126,117
2016-12-01 2016-11-29 4.360 1,290,715 +479,200 0.37% 5,627,517
2016-11-30 2016-11-28 4.420 811,515 -128,400 0.23% 3,586,896
2016-11-29 2016-11-25 4.480 939,915 +189,200 0.27% 4,210,819
2016-11-28 2016-11-24 4.500 750,715 +20,000 0.22% 3,378,217
2016-11-24 2016-11-22 4.560 730,715 +20,000 0.21% 3,332,060
2016-11-23 2016-11-21 4.580 710,715 -72,200 0.20% 3,255,075
2016-11-22 2016-11-18 4.580 782,915 -29,200 0.23% 3,585,751
2016-11-21 2016-11-17 4.680 812,115 -145,000 0.23% 3,800,698
2016-11-18 2016-11-16 4.780 957,115 -275,000 0.28% 4,575,010
2016-11-17 2016-11-15 4.640 1,232,115 -80,000 0.35% 5,717,014
2016-11-16 2016-11-14 4.540 1,312,115 +486,400 0.38% 5,957,002
2016-11-15 2016-11-11 4.600 825,715 -129,000 0.24% 3,798,289
2016-11-14 2016-11-10 6.300 954,715 +4,000 0.28% 6,014,704
2016-11-11 2016-11-09 6.000 950,715 +206,000 0.27% 5,704,290
2016-11-10 2016-11-08 6.200 744,715 +115,000 0.21% 4,617,233
2016-11-09 2016-11-07 7.200 629,715 -252,000 0.18% 4,533,948
2016-11-08 2016-11-04 7.000 881,715 -304,600 0.25% 6,172,005
2016-11-07 2016-11-03 7.100 1,186,315 +508,000 0.34% 8,422,836
2016-11-04 2016-11-02 7.100 678,315 -199,400 0.20% 4,816,036
2016-11-03 2016-11-01 6.700 877,715 -60,000 0.25% 5,880,690
2016-11-02 2016-10-31 6.400 937,715 -135,000 0.27% 6,001,376
2016-11-01 2016-10-28 6.500 1,072,715 +372,000 0.31% 6,972,647
2016-10-28 2016-10-26 5.900 700,715 -237,440 0.20% 4,134,218
2016-10-27 2016-10-25 5.700 938,155 +147,000 0.27% 5,347,483
2016-10-26 2016-10-24 5.400 791,155 -25,000 0.23% 4,272,237
2016-10-25 2016-10-20 5.000 816,155 +38,000 0.24% 4,080,775
2016-10-24 2016-10-19 5.400 778,155 +41,800 0.22% 4,202,037
2016-10-20 2016-10-18 5.900 736,355 -15,000 0.21% 4,344,494
2016-10-07 2016-10-05 4.700 751,355 -9,000 0.22% 3,531,368
2016-10-05 2016-10-03 4.700 760,355 +62,600 0.22% 3,573,668
2016-09-30 2016-09-28 4.500 697,755 -111,600 0.20% 3,139,897
2016-09-29 2016-09-27 4.540 809,355 -100,000 0.23% 3,674,472
2016-09-28 2016-09-26 4.500 909,355 +214,600 0.26% 4,092,097
2016-09-23 2016-09-21 4.860 694,755 -24,800 0.20% 3,376,509
2016-09-22 2016-09-20 4.900 719,555 -107,200 0.21% 3,525,819
2016-09-21 2016-09-19 4.920 826,755 -3,000 0.24% 4,067,635
2016-09-20 2016-09-15 4.840 829,755 -106,200 0.24% 4,016,014
2016-09-19 2016-09-14 4.820 935,955 -123,800 0.27% 4,511,303
2016-09-15 2016-09-13 4.820 1,059,755 +52,000 0.31% 5,108,019
2016-09-14 2016-09-12 4.620 1,007,755 -30,000 0.29% 4,655,828
2016-09-13 2016-09-09 4.780 1,037,755 -95,000 0.30% 4,960,469
2016-09-12 2016-09-08 5.100 1,132,755 +441,000 0.33% 5,777,050
2016-09-08 2016-09-06 5.100 691,755 -131,400 0.20% 3,527,950
2016-09-07 2016-09-05 4.920 823,155 -6,000 0.24% 4,049,923
2016-09-06 2016-09-02 4.920 829,155 +135,400 0.24% 4,079,443
2016-09-05 2016-09-01 4.720 693,755 +5,000 0.20% 3,274,524
2016-09-01 2016-08-30 4.940 688,755 -76,600 0.20% 3,402,450
2016-08-31 2016-08-29 5.000 765,355 -100,000 0.22% 3,826,775
2016-08-29 2016-08-25 5.100 865,355 +105,000 0.25% 4,413,310
2016-08-26 2016-08-24 5.300 760,355 -1,600 0.22% 4,029,881
2016-08-25 2016-08-23 4.800 761,955 -5,000 0.22% 3,657,384
2016-08-23 2016-08-19 4.800 766,955 -20,000 0.22% 3,681,384
2016-08-22 2016-08-18 4.820 786,955 -20,000 0.23% 3,793,123
2016-08-18 2016-08-16 4.940 806,955 -50,000 0.23% 3,986,358
2016-08-17 2016-08-15 4.720 856,955 -135,000 0.25% 4,044,828
2016-08-16 2016-08-12 4.780 991,955 -81,200 0.29% 4,741,545
2016-08-15 2016-08-11 4.040 1,073,155 -12,000 0.31% 4,335,546
2016-08-12 2016-08-10 4.000 1,085,155 -3,400 0.31% 4,340,620
2016-08-11 2016-08-09 3.940 1,088,555 -6,000 1.83% 4,288,907
2016-07-25 2016-07-21 3.160 1,094,555 -5,000 1.84% 3,458,794
2016-07-22 2016-07-20 3.120 1,099,555 -9,400 1.84% 3,430,612
2016-07-21 2016-07-19 3.020 1,108,955 +158,600 1.86% 3,349,044
2016-07-19 2016-07-15 3.160 950,355 -5,400 1.59% 3,003,122
2016-07-18 2016-07-14 3.180 955,755 -2,600 1.60% 3,039,301
2016-07-12 2016-07-08 3.160 958,355 -5,000 1.61% 3,028,402
2016-06-28 2016-06-24 3.200 963,355 -6,000 1.62% 3,082,736
2016-06-22 2016-06-20 3.220 969,355 +4,000 1.63% 3,121,323
2016-06-20 2016-06-16 3.160 965,355 +45,000 1.62% 3,050,522
2016-06-14 2016-06-10 3.840 920,355 -5,000 1.54% 3,534,163
2016-06-13 2016-06-08 3.940 925,355 +22,600 1.55% 3,645,899
2016-06-07 2016-06-03 4.200 902,755 +46,000 1.51% 3,791,571
2016-06-02 2016-05-31 4.500 856,755 +8,000 1.44% 3,855,397
2016-06-01 2016-05-30 4.380 848,755 -7,000 1.42% 3,717,547
2016-05-31 2016-05-27 4.420 855,755 +5,000 1.44% 3,782,437
2016-05-25 2016-05-23 4.240 850,755 +20,000 1.43% 3,607,201
2016-05-23 2016-05-19 5.200 830,755 +10,000 1.39% 4,319,926
2016-05-20 2016-05-18 5.100 820,755 -1,200 1.38% 4,185,850
2016-05-19 2016-05-17 5.200 821,955 -17,400 1.38% 4,274,166
2016-05-17 2016-05-13 4.760 839,355 +3,200 1.41% 3,995,330
2016-05-10 2016-05-06 5.000 836,155 +20,600 1.40% 4,180,775
2016-05-09 2016-05-05 4.980 815,555 -5,000 1.37% 4,061,464
2016-05-05 2016-05-03 5.200 820,555 -2,600 1.38% 4,266,886
2016-05-03 2016-04-28 5.400 823,155 +200 1.38% 4,445,037
2016-04-28 2016-04-26 6.000 822,955 +56,400 1.38% 4,937,730
2016-04-27 2016-04-25 6.500 766,555 +8,000 1.29% 4,982,607
2016-04-22 2016-04-20 4.440 758,555 +20,000 1.27% 3,367,984
2016-04-18 2016-04-14 4.240 738,555 +40,000 1.24% 3,131,473
2016-04-07 2016-04-05 5.300 698,555 -10,000 1.17% 3,702,341
2016-04-05 2016-03-31 5.700 708,555 -2,000 1.19% 4,038,763
2016-04-01 2016-03-30 5.800 710,555 +28,600 1.19% 4,121,219
2016-03-31 2016-03-29 6.300 681,955 +26,000 1.14% 4,296,316
2016-03-30 2016-03-24 7.700 655,955 +1,000 1.10% 5,050,853
2016-03-29 2016-03-23 7.500 654,955 -10,000 1.10% 4,912,162
2016-03-24 2016-03-22 8.000 664,955 -4,050 1.12% 5,319,640
2016-03-23 2016-03-21 6.800 669,005 +9,600 1.12% 4,549,234
2016-03-18 2016-03-16 4.940 659,405 +2,400 1.11% 3,257,461
2016-03-16 2016-03-14 5.300 657,005 -60,120 1.10% 3,482,126
2016-03-10 2016-03-08 5.200 717,125 -2,000 1.20% 3,729,050
2016-03-09 2016-03-07 4.940 719,125 -2,000 1.21% 3,552,477
2016-03-08 2016-03-04 5.100 721,125 -62,895 1.21% 3,677,737
2016-03-07 2016-03-03 5.100 784,020 -13,000 1.32% 3,998,502
2016-03-04 2016-03-02 5.200 797,020 +4,000 1.34% 4,144,504
2016-03-03 2016-03-01 5.500 793,020 +11,000 1.33% 4,361,610
2016-03-01 2016-02-26 5.200 782,020 -600 1.31% 4,066,504
2016-02-29 2016-02-25 5.700 782,620 -13,600 1.31% 4,460,934
2016-02-26 2016-02-24 4.980 796,220 -9,600 1.34% 3,965,176
2016-02-23 2016-02-19 2.820 805,820 -1,800 1.35% 2,272,412
2016-02-18 2016-02-16 2.800 807,620 +53,200 1.35% 2,261,336
2016-02-11 2016-02-04 3.020 754,420 +49,800 1.27% 2,278,348
2016-02-02 2016-01-29 2.740 704,620 +2,200 1.18% 1,930,659
2016-02-01 2016-01-28 2.720 702,420 -2,280 1.18% 1,910,582
2016-01-29 2016-01-27 2.660 704,700 -2,870 1.18% 1,874,502
2016-01-25 2016-01-21 3.300 707,570 -6,600 1.19% 2,334,981
2016-01-22 2016-01-20 3.200 714,170 +38,530 1.20% 2,285,344
2016-01-21 2016-01-19 4.500 675,640 +16,000 1.13% 3,040,380
2016-01-14 2016-01-12 7.400 659,640 -10,000 1.11% 4,881,336
2016-01-13 2016-01-11 7.700 669,640 +48,800 1.12% 5,156,228
2016-01-11 2016-01-07 8.000 620,840 +64,000 1.04% 4,966,720
2015-12-29 2015-12-24 8.200 556,840 +5,600 0.93% 4,566,088
2015-12-22 2015-12-18 8.500 551,240 +20,000 0.92% 4,685,540
2015-12-14 2015-12-10 8.200 531,240 -1,200 0.89% 4,356,168
2015-12-11 2015-12-09 8.400 532,440 +5,400 0.89% 4,472,496
2015-12-07 2015-12-03 9.600 527,040 -12,000 0.88% 5,059,584
2015-12-02 2015-11-30 10.200 539,040 +16,680 0.90% 5,498,208
2015-12-01 2015-11-27 10.400 522,360 +5,160 0.88% 5,432,544
2015-11-30 2015-11-26 11.200 517,200 +120 0.87% 5,792,640
2015-11-23 2015-11-19 11.100 517,080 +6,000 0.87% 5,739,588
2015-11-18 2015-11-16 11.400 511,080 +9,000 0.86% 5,826,312
2015-11-13 2015-11-11 12.300 502,080 -1,020 0.84% 6,175,584
2015-11-12 2015-11-10 12.500 503,100 -600 0.84% 6,288,750
2015-11-09 2015-11-05 12.300 503,700 +6,000 0.84% 6,195,510
2015-11-05 2015-11-03 12.700 497,700 -24,000 0.83% 6,320,790
2015-11-04 2015-11-02 12.700 521,700 +1,200 0.88% 6,625,590
2015-11-03 2015-10-30 12.900 520,500 +23,220 0.87% 6,714,450
2015-10-26 2015-10-22 13.300 497,280 -27,960 0.83% 6,613,824
2015-10-23 2015-10-20 12.900 525,240 -3,000 0.88% 6,775,596
2015-10-22 2015-10-19 13.100 528,240 +28,620 0.89% 6,919,944
2015-10-20 2015-10-16 13.500 499,620 -9,180 0.84% 6,744,870
2015-10-15 2015-10-13 13.800 508,800 +1,980 0.85% 7,021,440
2015-10-14 2015-10-12 13.900 506,820 +73,200 0.85% 7,044,798
2015-10-12 2015-10-08 17.200 433,620 +3,960 0.73% 7,458,264
2015-10-09 2015-10-07 16.400 429,660 +2,040 0.72% 7,046,424
2015-10-06 2015-10-02 16.900 427,620 +8,460 0.72% 7,226,778
2015-10-02 2015-09-29 16.400 419,160 -6,300 0.70% 6,874,224
2015-09-25 2015-09-23 17.200 425,460 -1,980 0.71% 7,317,912
2015-09-24 2015-09-22 18.000 427,440 +1,980 0.72% 7,693,920
2015-09-21 2015-09-17 17.600 425,460 +25,020 0.71% 7,488,096
2015-09-17 2015-09-15 18.300 400,440 -53,340 0.67% 7,328,052
2015-09-16 2015-09-14 18.200 453,780 +1,020 0.76% 8,258,796
2015-09-15 2015-09-11 17.800 452,760 +23,160 0.76% 8,059,128
2015-09-14 2015-09-10 17.200 429,600 +20,640 0.72% 7,389,120
2015-09-11 2015-09-09 17.200 408,960 +73,920 0.69% 7,034,112
2015-08-27 2015-08-25 12.100 335,040 -4,800 0.56% 4,053,984
2015-08-26 2015-08-24 12.000 339,840 +1,620 0.57% 4,078,080
2015-08-25 2015-08-21 14.000 338,220 -9,960 0.57% 4,735,080
2015-08-21 2015-08-19 15.600 348,180 -5,940 0.58% 5,431,608
2015-08-13 2015-08-11 16.800 354,120 +3,000 0.59% 5,949,216
2015-08-12 2015-08-10 16.900 351,120 -4,500 0.59% 5,933,928
2015-08-07 2015-08-05 16.300 355,620 +9,600 0.60% 5,796,606
2015-08-06 2015-08-04 17.100 346,020 +12,000 0.58% 5,916,942
2015-08-04 2015-07-31 17.700 334,020 -2,940 0.56% 5,912,154
2015-07-30 2015-07-28 18.400 336,960 -7,320 0.57% 6,200,064
2015-07-29 2015-07-27 18.000 344,280 +23,700 0.58% 6,197,040
2015-07-28 2015-07-24 20.700 320,580 -10,380 0.54% 6,636,006
2015-07-27 2015-07-23 21.200 330,960 +26,520 0.56% 7,016,352
2015-07-24 2015-07-22 20.500 304,440 +7,920 0.51% 6,241,020
2015-07-23 2015-07-21 20.900 296,520 +12,480 0.50% 6,197,268
2015-07-22 2015-07-20 20.400 284,040 -1,320 0.48% 5,794,416
2015-07-21 2015-07-17 20.600 285,360 +19,980 0.48% 5,878,416
2015-07-20 2015-07-16 21.400 265,380 +42,000 0.45% 5,679,132
2015-07-17 2015-07-15 22.900 223,380 +600 0.37% 5,115,402
2015-07-16 2015-07-14 24.900 222,780 -3,900 0.37% 5,547,222
2015-07-15 2015-07-13 22.100 226,680 +16,860 0.38% 5,009,628
2015-07-14 2015-07-10 22.000 209,820 +1,020 0.35% 4,616,040
2015-07-13 2015-07-09 20.300 208,800 -4,740 0.35% 4,238,640
2015-07-10 2015-07-08 16.200 213,540 +1,200 0.36% 3,459,348
2015-07-09 2015-07-07 20.000 212,340 -6,300 0.36% 4,246,800
2015-07-08 2015-07-06 24.500 218,640 +172,770 0.37% 5,356,680
2015-07-07 2015-07-03 27.500 45,870 -12,000 0.23% 1,261,425
2015-07-03 2015-06-30 31.500 57,870 -18,000 0.29% 1,822,905
2015-07-02 2015-06-29 31.000 75,870 -8,100 0.38% 2,351,970
2015-06-26 2015-06-24 33.000 83,970 -600 0.42% 2,771,010
2015-06-25 2015-06-23 31.500 84,570 -1,140 0.43% 2,663,955
2015-06-24 2015-06-22 32.000 85,710 +240 0.43% 2,742,720
2015-06-19 2015-06-17 34.000 85,470 -2,880 0.43% 2,905,980
2015-06-18 2015-06-16 34.500 88,350 -1,980 0.44% 3,048,075
2015-06-12 2015-06-10 34.500 90,330 -180 0.45% 3,116,385
2015-06-11 2015-06-09 34.000 90,510 -60 0.46% 3,077,340
2015-06-10 2015-06-08 35.000 90,570 -780 0.46% 3,169,950
2015-06-09 2015-06-05 39.000 91,350 +840 0.46% 3,562,650
2015-06-08 2015-06-04 39.000 90,510 +3,660 0.46% 3,529,890
2015-06-05 2015-06-03 36.000 86,850 -7,140 0.44% 3,126,600
2015-06-04 2015-06-02 37.059 93,990 -62,353 0.47% 3,483,159
2015-06-03 2015-06-01 38.118 156,343 -11,334 0.42% 5,959,427
2015-05-29 2015-05-27 35.471 167,677 -5,553 0.45% 5,947,602
2015-05-27 2015-05-22 38.118 173,230 -1,133 0.46% 6,603,120
2015-05-26 2015-05-21 39.706 174,363 -17,680 0.46% 6,923,237
2015-05-22 2015-05-20 38.118 192,043 -7,934 0.51% 7,320,227
2015-05-21 2015-05-19 37.588 199,977 +8,387 0.53% 7,516,783
2015-05-20 2015-05-18 35.471 191,590 -340 0.51% 6,795,810
2015-05-19 2015-05-15 33.882 191,930 +567 0.51% 6,503,040
2015-05-13 2015-05-11 33.353 191,363 +17,000 0.51% 6,382,519
2015-05-07 2015-05-05 31.765 174,363 +566 0.46% 5,538,589
2015-05-06 2015-05-04 31.235 173,797 +2,380 0.46% 5,428,600
2015-05-05 2015-04-30 32.294 171,417 +5,667 0.46% 5,535,761
2015-05-04 2015-04-29 32.824 165,750 +793 0.44% 5,440,500
2015-04-30 2015-04-28 33.353 164,957 +3,627 0.44% 5,501,801
2015-04-29 2015-04-27 30.706 161,330 +8,613 0.43% 4,953,780
2015-04-28 2015-04-24 33.882 152,717 -5,440 0.41% 5,174,411
2015-04-27 2015-04-23 34.941 158,157 -5,100 0.42% 5,526,192
2015-04-24 2015-04-22 35.471 163,257 +11,674 0.44% 5,790,822
2015-04-23 2015-04-21 34.941 151,583 -1,700 0.40% 5,296,488
2015-04-22 2015-04-20 38.647 153,283 +13,033 0.41% 5,923,937
2015-04-17 2015-04-15 47.647 140,250 -36,833 0.37% 6,682,500
2015-04-16 2015-04-14 46.059 177,083 +2,266 0.47% 8,156,235
2015-04-15 2015-04-13 47.118 174,817 +454 0.47% 8,236,966
2015-04-14 2015-04-10 47.118 174,363 +5,666 0.46% 8,215,574
2015-04-13 2015-04-09 47.647 168,697 -5,100 0.45% 8,037,916
2015-04-10 2015-04-08 47.647 173,797 +4,874 0.46% 8,280,916
2015-04-09 2015-04-02 48.176 168,923 -5,894 0.45% 8,138,114
2015-04-08 2015-04-01 44.471 174,817 -23,063 0.47% 7,774,215
2015-04-02 2015-03-31 36.529 197,880 -227 0.53% 7,228,440
2015-03-31 2015-03-27 35.471 198,107 +5,667 0.53% 7,026,972
2015-03-30 2015-03-26 36.000 192,440 +22,440 0.51% 6,927,840
2015-03-27 2015-03-25 34.941 170,000 +567 0.45% 5,940,000
2015-03-26 2015-03-24 32.294 169,433 +2,040 0.45% 5,471,689
2015-03-25 2015-03-23 36.529 167,393 -21,250 0.45% 6,114,768
2015-03-24 2015-03-20 36.529 188,643 -227 0.50% 6,891,018
2015-03-23 2015-03-19 35.471 188,870 +793 0.50% 6,699,330
2015-03-20 2015-03-18 37.059 188,077 -3,853 0.50% 6,969,912
2015-03-19 2015-03-17 35.471 191,930 +907 0.51% 6,807,870
2015-03-18 2015-03-16 34.412 191,023 -227 0.51% 6,573,439
2015-03-17 2015-03-13 33.882 191,250 -227 0.51% 6,480,000
2015-03-13 2015-03-11 32.294 191,477 -9,860 0.51% 6,183,581
2015-03-12 2015-03-10 33.882 201,337 -49,300 0.54% 6,821,771
2015-03-11 2015-03-09 27.000 250,637 -226 0.67% 6,767,199
2015-03-10 2015-03-06 27.000 250,863 -227 0.67% 6,773,301
2015-03-09 2015-03-05 27.000 251,090 -17,227 0.67% 6,779,430
2015-03-06 2015-03-04 25.941 268,317 -22,893 0.72% 6,960,459
2015-02-24 2015-02-18 27.529 291,210 -36,833 0.78% 8,016,840
2015-02-23 2015-02-16 24.353 328,043 -11,674 0.87% 7,988,812
2015-02-17 2015-02-13 23.029 339,717 -226 0.91% 7,823,483
2015-02-16 2015-02-12 19.324 339,943 -2,267 0.91% 6,568,899
2015-02-13 2015-02-11 19.059 342,210 +2,267 0.91% 6,522,120
2015-02-12 2015-02-10 19.324 339,943 +113 0.91% 6,568,899
2015-02-10 2015-02-06 20.912 339,830 +16,547 0.91% 7,106,445
2015-02-06 2015-02-04 22.500 323,283 -5,667 0.86% 7,273,867
2015-02-05 2015-02-03 22.765 328,950 +7,367 0.88% 7,488,450
2015-02-02 2015-01-29 22.500 321,583 +113 0.86% 7,235,617
2015-01-30 2015-01-28 24.088 321,470 +2,153 0.86% 7,743,645
2015-01-28 2015-01-26 24.618 319,317 -226 0.85% 7,860,833
2015-01-27 2015-01-23 23.824 319,543 +1,133 0.85% 7,612,642
2015-01-26 2015-01-22 25.147 318,410 -113 0.85% 8,007,075
2015-01-23 2015-01-21 23.294 318,523 -5,724 0.85% 7,419,712
2015-01-22 2015-01-20 20.647 324,247 +227 0.86% 6,694,747
2015-01-21 2015-01-19 24.088 324,020 -425 0.86% 7,805,070
2015-01-20 2015-01-16 26.471 324,445 +2,720 0.86% 8,588,250
2015-01-19 2015-01-15 25.941 321,725 +1,360 0.86% 8,345,925
2015-01-16 2015-01-14 24.088 320,365 -453 0.85% 7,717,027
2015-01-14 2015-01-12 22.235 320,818 -227 0.85% 7,133,483
2015-01-07 2015-01-05 22.235 321,045 +567 0.86% 7,138,530
2015-01-02 2014-12-29 22.500 320,478 -114 0.85% 7,210,755
2014-12-08 2014-12-04 18.794 320,592 +3,287 0.85% 6,025,244
2014-12-03 2014-12-01 18.794 317,305 +9,633 0.85% 5,963,467
2014-12-02 2014-11-28 19.853 307,672 +7,934 0.82% 6,108,194
2014-12-01 2014-11-27 19.853 299,738 +17,113 0.80% 5,950,681
2014-11-28 2014-11-26 20.382 282,625 -20,060 0.75% 5,760,562
2014-11-27 2014-11-25 21.176 302,685 +1,247 0.81% 6,409,800
2014-11-25 2014-11-21 23.294 301,438 +27,426 0.80% 7,021,732
2014-11-17 2014-11-13 26.206 274,012 -34,000 0.73% 7,180,726
2014-11-14 2014-11-12 26.206 308,012 -3,173 0.82% 8,071,726
2014-11-12 2014-11-10 25.941 311,185 -14,733 0.83% 8,072,505
2014-11-11 2014-11-07 26.206 325,918 -18,134 0.87% 8,540,969
2014-11-10 2014-11-06 26.471 344,052 -226 0.92% 9,107,259
2014-11-07 2014-11-05 26.206 344,278 -227 0.92% 9,022,109
2014-11-06 2014-11-04 26.206 344,505 +113 0.92% 9,028,057
2014-11-05 2014-11-03 25.676 344,392 -6,233 0.92% 8,842,771
2014-10-30 2014-10-28 25.941 350,625 -3,202 0.93% 9,095,625
2014-10-27 2014-10-23 25.941 353,827 +7,367 0.94% 9,178,689
2014-10-24 2014-10-22 25.941 346,460 +7,480 0.92% 8,987,580
2014-10-23 2014-10-21 25.412 338,980 +3,853 1.13% 8,614,080
2014-10-17 2014-10-15 25.941 335,127 -141 1.11% 8,693,589
2014-10-16 2014-10-14 25.412 335,268 +3,853 1.12% 8,519,752
2014-10-14 2014-10-10 25.147 331,415 +3,853 1.10% 8,334,112
2014-10-13 2014-10-09 25.147 327,562 +19,380 1.09% 8,237,221
2014-10-09 2014-10-07 26.206 308,182 -226 1.03% 8,076,181
2014-10-06 2014-09-30 25.412 308,408 -57,120 1.03% 7,837,192
2014-09-29 2014-09-25 22.235 365,528 -5,497 1.22% 8,127,623
2014-09-26 2014-09-24 20.912 371,025 -793 1.23% 7,758,787
2014-09-25 2014-09-23 20.912 371,818 +29,466 1.24% 7,775,371
2014-09-23 2014-09-19 23.559 342,352 -1,700 1.14% 8,065,410
2014-09-22 2014-09-18 23.559 344,052 +115,515 1.14% 8,105,460
2014-09-17 2014-09-15 23.559 228,537 +1,530 1.14% 5,384,063
2014-09-16 2014-09-12 21.971 227,007 -1,813 1.13% 4,987,477
2014-09-04 2014-09-02 20.118 228,820 -5,327 1.14% 4,603,320
2014-08-22 2014-08-20 21.971 234,147 -170 1.17% 5,144,347
2014-08-21 2014-08-19 20.118 234,317 +567 1.17% 4,713,907
2014-08-20 2014-08-18 19.666 233,750 -39,984 1.17% 4,596,826
2014-08-18 2014-08-14 18.761 273,734 +5,442 1.17% 5,135,633
2014-08-14 2014-08-12 20.570 268,292 +7,963 1.14% 5,518,694
2014-08-08 2014-08-06 18.083 260,329 -6,636 1.11% 4,707,602
2014-08-04 2014-07-31 18.309 266,965 -20,837 1.14% 4,887,947
2014-08-01 2014-07-30 18.761 287,802 +30,327 1.23% 5,399,569
2014-07-31 2014-07-29 22.152 257,475 +7,365 1.10% 5,703,590
2014-07-30 2014-07-28 21.700 250,110 +2,655 1.07% 5,427,370
2014-07-29 2014-07-25 21.926 247,455 +27,274 1.05% 5,425,692
2014-07-28 2014-07-24 21.022 220,181 +132 0.94% 4,628,603
2014-07-25 2014-07-23 20.796 220,049 +4,048 0.94% 4,576,088
2014-07-24 2014-07-22 20.570 216,001 +8,893 0.92% 4,443,082
2014-07-23 2014-07-21 20.570 207,108 +2,189 0.88% 4,260,155
2014-07-22 2014-07-18 20.570 204,919 +2,655 0.87% 4,215,128
2014-07-17 2014-07-15 21.474 202,264 +1,991 0.86% 4,343,395
2014-07-15 2014-07-11 21.248 200,273 +66 0.85% 4,255,371
2014-07-10 2014-07-08 21.926 200,207 +9,224 0.85% 4,389,734
2014-07-09 2014-07-07 20.344 190,983 +19,045 0.81% 3,885,299
2014-07-08 2014-07-04 18.761 171,938 +266 0.73% 3,225,798
2014-07-07 2014-07-03 18.535 171,672 +6,901 0.73% 3,182,002
2014-07-04 2014-07-02 18.309 164,771 +3,583 0.70% 3,016,845
2014-07-02 2014-06-27 18.987 161,188 +199 0.69% 3,060,548
2014-06-27 2014-06-25 18.761 160,989 +531 0.69% 3,020,379
2014-06-26 2014-06-24 18.987 160,458 -8,892 0.68% 3,046,687
2014-06-23 2014-06-19 19.440 169,350 -3,318 0.72% 3,292,083
2014-06-20 2014-06-18 19.213 172,668 +11,082 0.74% 3,317,554
2014-06-19 2014-06-17 18.987 161,586 -22,429 0.69% 3,068,105
2014-06-18 2014-06-16 19.213 184,015 +11,546 0.78% 3,535,569
2014-06-17 2014-06-13 18.535 172,469 +266 0.73% 3,196,775
2014-06-16 2014-06-12 18.535 172,203 +1,990 0.73% 3,191,845
2014-06-13 2014-06-11 18.309 170,213 +2,257 0.73% 3,116,484
2014-06-12 2014-06-10 19.213 167,956 +21,235 0.72% 3,227,020
2014-06-11 2014-06-09 18.309 146,721 +663 0.63% 2,686,362
2014-06-05 2014-06-03 18.309 146,058 +8,428 0.62% 2,674,223
2014-06-04 2014-05-30 17.857 137,630 -3,915 0.59% 2,457,692
2014-06-03 2014-05-29 18.083 141,545 -29,928 0.60% 2,559,598
2014-05-30 2014-05-28 18.309 171,473 +4,114 0.73% 3,139,554
2014-05-29 2014-05-27 18.309 167,359 +4,446 0.71% 3,064,229
2014-05-28 2014-05-26 17.857 162,913 +40,214 0.69% 2,909,176
2014-05-27 2014-05-23 17.631 122,699 +19,908 0.52% 2,163,330
2014-05-26 2014-05-22 18.309 102,791 +13,272 0.44% 1,882,033
2014-05-22 2014-05-20 18.761 89,519 +2,588 0.38% 1,679,502
2014-05-21 2014-05-19 18.761 86,931 +30,525 0.37% 1,630,947
2014-05-20 2014-05-16 20.118 56,406 +3,849 0.24% 1,134,756
2014-05-19 2014-05-15 21.248 52,557 -7,498 0.22% 1,116,723
2014-05-16 2014-05-14 18.535 60,055 +4,180 0.26% 1,113,141
2014-05-15 2014-05-13 19.213 55,875 -4,114 0.24% 1,073,553
2014-05-14 2014-05-12 19.440 59,989 -11,746 0.26% 1,166,158
2014-05-13 2014-05-09 19.666 71,735 -4,977 0.31% 1,410,709
2014-05-12 2014-05-08 19.666 76,712 +16,457 0.33% 1,508,585
2014-05-09 2014-05-07 19.892 60,255 -10,883 0.26% 1,198,569
2014-05-08 2014-05-05 21.248 71,138 +17,984 0.30% 1,511,530
2014-05-07 2014-05-02 21.926 53,154 +1,327 0.23% 1,165,453
2014-05-05 2014-04-30 22.152 51,827 +664 0.22% 1,148,073
2014-05-02 2014-04-29 24.412 51,163 -19,377 0.22% 1,249,013
2014-04-30 2014-04-28 24.412 70,540 +15,262 0.30% 1,722,053
2014-04-29 2014-04-25 24.865 55,278 +664 0.24% 1,374,460
2014-04-28 2014-04-24 25.769 54,614 +7,300 0.23% 1,407,330
2014-04-24 2014-04-22 25.317 47,314 +1,526 0.20% 1,197,829
2014-04-23 2014-04-17 26.673 45,788 +4,645 0.20% 1,221,296
2014-04-22 2014-04-16 27.125 41,143 +6,304 0.18% 1,116,000
2014-04-17 2014-04-15 26.221 34,839 -2,654 0.15% 913,505
2014-04-16 2014-04-14 27.125 37,493 -7,698 0.16% 1,016,995
2014-04-14 2014-04-10 27.125 45,191 +1,725 0.19% 1,225,802
2014-04-11 2014-04-09 28.481 43,466 -2,256 0.19% 1,237,962
2014-04-10 2014-04-08 28.933 45,722 +664 0.19% 1,322,886
2014-04-09 2014-04-07 30.742 45,058 +19,908 0.19% 1,385,154
2014-04-07 2014-04-03 33.002 25,150 +464 0.11% 830,000
2014-04-04 2014-04-02 32.550 24,686 -24,553 0.11% 803,527
2014-04-02 2014-03-31 33.002 49,239 +2,190 0.21% 1,624,985
2014-04-01 2014-03-28 33.454 47,049 +398 0.20% 1,573,980
2014-03-20 2014-03-18 33.454 46,651 +17,055 0.24% 1,560,666
2014-03-19 2014-03-17 34.810 29,596 +5,109 0.15% 1,030,246
2014-03-18 2014-03-14 29.385 24,487 +67 0.13% 719,559
2014-03-04 2014-02-28 33.906 24,420 -67 0.12% 827,988
2014-02-26 2014-02-24 33.906 24,487 -730 0.13% 830,260
2014-02-20 2014-02-18 34.810 25,217 -1,261 0.13% 877,812
2014-02-19 2014-02-17 35.262 26,478 -663 0.14% 933,678
2014-02-18 2014-02-14 34.810 27,141 -1,327 0.14% 944,787
2014-02-14 2014-02-12 32.550 28,468 -3,318 0.15% 926,631
2014-02-12 2014-02-10 29.837 31,786 +3,318 0.16% 948,412
2014-02-06 2014-02-04 29.837 28,468 +2,654 0.15% 849,411
2014-01-28 2014-01-24 32.098 25,814 +597 0.13% 828,573
2014-01-21 2014-01-17 34.810 25,217 +67 0.13% 877,812
2014-01-16 2014-01-14 34.810 25,150 +398 0.13% 875,479
2014-01-06 2014-01-02 35.262 24,752 +929 0.13% 872,815
2013-12-27 2013-12-20 36.167 23,823 +133 0.12% 861,596
2013-12-13 2013-12-11 37.071 23,690 -199 0.12% 878,205
2013-12-06 2013-12-04 40.687 23,889 -3,318 0.12% 971,981
2013-12-05 2013-12-03 41.592 27,207 -863 0.14% 1,131,581
2013-12-04 2013-12-02 42.044 28,070 +199 0.14% 1,180,164
2013-12-03 2013-11-29 46.112 27,871 -6,105 0.14% 1,285,198
2013-11-26 2013-11-22 41.139 33,976 +199 0.17% 1,397,754
2013-11-21 2013-11-19 37.975 33,777 +664 0.17% 1,282,678
2013-10-28 2013-10-24 39.783 33,113 -1,593 0.17% 1,317,342
2013-10-25 2013-10-23 40.235 34,706 -398 0.18% 1,396,406
2013-10-24 2013-10-22 40.687 35,104 -1,327 0.18% 1,428,290
2013-10-15 2013-10-10 40.687 36,431 -266 0.19% 1,482,282
2013-10-11 2013-10-09 41.139 36,697 -1,991 0.19% 1,509,695
2013-10-03 2013-09-30 39.331 38,688 -2,654 0.20% 1,521,643
2013-10-02 2013-09-27 39.331 41,342 -66 0.21% 1,626,028
2013-09-30 2013-09-26 38.879 41,408 +66 0.21% 1,609,904
2013-09-27 2013-09-25 37.975 41,342 -1,991 0.21% 1,569,958
2013-09-23 2013-09-18 37.975 43,333 +1,195 0.22% 1,645,566
2013-09-19 2013-09-17 38.879 42,138 -598 0.22% 1,638,285
2013-09-17 2013-09-13 40.687 42,736 +2,920 0.22% 1,738,816
2013-09-13 2013-09-11 41.139 39,816 -995 0.20% 1,638,009
2013-09-12 2013-09-10 41.592 40,811 +1,991 0.21% 1,697,392
2013-09-11 2013-09-09 42.044 38,820 +3,318 0.20% 1,632,133
2013-09-10 2013-09-06 43.852 35,502 +3,716 0.18% 1,556,832
2013-09-09 2013-09-05 43.400 31,786 +9,755 0.16% 1,379,508
2013-09-06 2013-09-04 40.687 22,031 +1,128 0.11% 896,384
2013-09-05 2013-09-03 40.687 20,903 +265 0.11% 850,488
2013-08-21 2013-08-19 34.358 20,638 -1,991 0.11% 709,085
2013-08-16 2013-08-13 34.358 22,629 +266 0.12% 777,492
2013-08-12 2013-08-08 34.810 22,363 -199 0.11% 778,463
2013-08-02 2013-07-31 36.167 22,562 +66 0.12% 815,990
2013-07-31 2013-07-29 36.167 22,496 +266 0.12% 813,603
2013-07-30 2013-07-26 34.810 22,230 -1,394 0.11% 773,833
2013-07-25 2013-07-23 34.810 23,624 -863 0.12% 822,359
2013-07-23 2013-07-19 33.906 24,487 +863 0.13% 830,260
2013-07-15 2013-07-11 35.714 23,624 -863 0.12% 843,719
2013-07-09 2013-07-05 34.810 24,487 +863 0.13% 852,400
2013-06-28 2013-06-26 37.523 23,624 +1,593 0.12% 886,439
2013-06-27 2013-06-25 35.714 22,031 +2,189 0.11% 786,826
2013-06-25 2013-06-21 34.810 19,842 +730 0.10% 690,706
2013-06-21 2013-06-19 35.262 19,112 +266 0.10% 673,935
2013-06-17 2013-06-13 37.523 18,846 -2,522 0.10% 707,155
2013-06-10 2013-06-06 37.071 21,368 -663 0.11% 792,127
2013-05-30 2013-05-28 40.235 22,031 +663 0.11% 886,424
2013-05-29 2013-05-27 40.687 21,368 -1,792 0.11% 869,408
2013-05-28 2013-05-24 42.044 23,160 -1,327 0.12% 973,730
2013-05-27 2013-05-23 42.496 24,487 -7,432 0.13% 1,040,592
2013-05-23 2013-05-21 49.277 31,919 -1,128 0.16% 1,572,870
2013-05-20 2013-05-15 54.250 33,047 +663 0.17% 1,792,794
2013-05-16 2013-05-14 52.442 32,384 +2,987 0.17% 1,698,266
2013-05-15 2013-05-13 55.606 29,397 +1,261 0.15% 1,634,652
2013-05-14 2013-05-10 56.510 28,136 -4,646 0.14% 1,589,972
2013-05-13 2013-05-09 51.989 32,782 -1,128 0.17% 1,704,317
2013-05-10 2013-05-08 52.442 33,910 +465 0.17% 1,778,292
2013-05-09 2013-05-07 52.442 33,445 +2,455 0.17% 1,753,906
2013-05-03 2013-04-30 48.825 30,990 -332 0.16% 1,513,082
2013-05-02 2013-04-29 48.373 31,322 +2,522 0.16% 1,515,132
2013-04-25 2013-04-23 49.729 28,800 +464 0.15% 1,432,196
2013-04-22 2013-04-18 48.825 28,336 -398 0.14% 1,383,501
2013-04-18 2013-04-16 47.017 28,734 +664 0.15% 1,350,973
2013-03-27 2013-03-25 58.319 28,070 -8,693 0.14% 1,637,002
2013-03-25 2013-03-21 66.908 36,763 -4,115 0.19% 2,459,744
2013-03-20 2013-03-18 63.291 40,878 +730 0.21% 2,587,229
2013-03-19 2013-03-15 63.291 40,148 +67 0.21% 2,541,026
2013-03-14 2013-03-12 64.648 40,081 +66 0.20% 2,591,145
2013-03-11 2013-03-07 67.812 40,015 -4,645 0.20% 2,713,509
2013-03-08 2013-03-06 66.004 44,660 +1,261 0.23% 2,947,737
2013-03-07 2013-03-05 65.100 43,399 +66 0.22% 2,825,266
2013-03-01 2013-02-27 66.004 43,333 +3,185 0.22% 2,860,150
2013-02-28 2013-02-26 67.360 40,148 -132 0.21% 2,704,378
2013-02-27 2013-02-25 69.621 40,280 +66 0.21% 2,804,319
2013-02-26 2013-02-22 69.621 40,214 +66 0.21% 2,799,724
2013-02-25 2013-02-21 72.333 40,148 +67 0.21% 2,904,030
2013-02-21 2013-02-19 74.141 40,081 +66 0.20% 2,971,663
2013-02-18 2013-02-14 74.141 40,015 +66 0.20% 2,966,770
2013-02-08 2013-02-06 75.498 39,949 -2,455 0.20% 3,016,057
2013-02-06 2013-02-04 77.306 42,404 -1,991 0.22% 3,278,084
2013-02-05 2013-02-01 76.402 44,395 -7,963 0.23% 3,391,860
2013-02-04 2013-01-31 73.689 52,358 +67 0.27% 3,858,227
2013-02-01 2013-01-30 74.594 52,291 -5,641 0.27% 3,900,570
2013-01-31 2013-01-29 75.046 57,932 -6,304 0.30% 4,347,542
2013-01-29 2013-01-25 75.950 64,236 +66 0.33% 4,878,709
2013-01-25 2013-01-23 78.662 64,170 -531 0.33% 5,047,757
2013-01-24 2013-01-22 80.471 64,701 -8,626 0.33% 5,206,528
2013-01-22 2013-01-18 80.923 73,327 -664 0.37% 5,933,817
2013-01-21 2013-01-17 80.923 73,991 +531 0.38% 5,987,549
2013-01-17 2013-01-15 82.731 73,460 -531 0.38% 6,077,419
2013-01-16 2013-01-14 82.731 73,991 -5,242 0.38% 6,121,349
2013-01-15 2013-01-11 78.662 79,233 +4,379 0.41% 6,232,647
2013-01-14 2013-01-10 76.854 74,854 +531 0.38% 5,752,824
2013-01-11 2013-01-09 74.141 74,323 -265 0.38% 5,510,414
2013-01-10 2013-01-08 73.689 74,588 -8,295 0.38% 5,496,342
2013-01-08 2013-01-04 70.073 82,883 +2,654 0.42% 5,807,836
2013-01-07 2013-01-03 68.264 80,229 +8,428 0.41% 5,476,783
2013-01-04 2013-01-02 69.621 71,801 +2,123 0.37% 4,998,830
2013-01-03 2012-12-31 70.073 69,678 +13,538 0.36% 4,882,526
2013-01-02 2012-12-27 70.977 56,140 +66 0.29% 3,984,641
2012-12-28 2012-12-24 72.785 56,074 +66 0.29% 4,081,357
2012-12-27 2012-12-20 73.689 56,008 +6,703 0.29% 4,127,194
2012-12-20 2012-12-18 73.237 49,305 +3,981 0.25% 3,610,964
2012-12-19 2012-12-17 74.141 45,324 +4,579 0.23% 3,360,387
2012-12-18 2012-12-14 72.333 40,745 -2,190 0.21% 2,947,213
2012-12-13 2012-12-11 69.169 42,935 +1,991 0.22% 2,969,751
2012-12-11 2012-12-07 68.716 40,944 +2,079 0.21% 2,813,527
2012-12-10 2012-12-06 69.169 38,865 +1,637 0.20% 2,688,235
2012-12-07 2012-12-05 69.621 37,228 +1,394 0.19% 2,591,836
2012-12-06 2012-12-04 66.908 35,834 +66 0.18% 2,397,586
2012-12-04 2012-11-30 66.908 35,768 -66 0.18% 2,393,170
2012-12-03 2012-11-29 64.196 35,834 +11,878 0.18% 2,300,386
2012-11-30 2012-11-28 66.456 23,956 +863 0.12% 1,592,021
2012-11-29 2012-11-27 66.004 23,093 +1,062 0.12% 1,524,230
2012-11-28 2012-11-26 70.977 22,031 +66 0.11% 1,563,691
2012-11-23 2012-11-21 69.621 21,965 +66 0.11% 1,529,217
2012-11-22 2012-11-20 71.429 21,899 +67 0.11% 1,564,223
2012-11-21 2012-11-19 71.881 21,832 +66 0.11% 1,569,307
2012-11-20 2012-11-16 74.141 21,766 +863 0.11% 1,613,763
2012-11-16 2012-11-14 75.046 20,903 +66 0.11% 1,568,678
2012-11-14 2012-11-12 74.141 20,837 +332 0.11% 1,544,885
2012-11-13 2012-11-09 74.141 20,505 +66 0.10% 1,520,270
2012-11-12 2012-11-08 75.950 20,439 -265 0.10% 1,552,337
2012-11-09 2012-11-07 77.758 20,704 +66 0.11% 1,609,904
2012-11-08 2012-11-06 79.114 20,638 -2,920 0.11% 1,632,762
2012-11-07 2012-11-05 79.566 23,558 +2,920 0.12% 1,874,426
2012-11-05 2012-11-01 77.758 20,638 -52,888 0.11% 1,604,772
2012-10-31 2012-10-29 78.662 73,526 +995 0.38% 5,783,721
2012-10-30 2012-10-26 79.114 72,531 +398 0.37% 5,738,242
2012-10-29 2012-10-25 81.827 72,133 -1,261 0.37% 5,902,415
2012-10-26 2012-10-24 84.991 73,394 +7,233 0.38% 6,237,859
2012-10-25 2012-10-22 80.923 66,161 -2,123 0.34% 5,353,925
2012-10-24 2012-10-19 82.279 68,284 -1,991 0.35% 5,618,334
2012-10-22 2012-10-18 87.704 70,275 -1,393 0.36% 6,163,392
2012-10-17 2012-10-15 93.129 71,668 -1,394 0.37% 6,674,361
2012-10-16 2012-10-12 84.539 73,062 +133 0.37% 6,176,612
2012-10-12 2012-10-10 81.375 72,929 +796 0.37% 5,934,579
2012-10-03 2012-09-27 79.566 72,133 +2,256 0.37% 5,739,365
2012-09-14 2012-09-12 76.854 69,877 -66 0.36% 5,370,322
2012-09-03 2012-08-30 77.306 69,943 +2,389 0.36% 5,407,015
2012-08-31 2012-08-29 75.498 67,554 -2,057 0.35% 5,100,171
2012-08-27 2012-08-23 80.923 69,611 -67 0.36% 5,633,108
2012-08-14 2012-08-10 81.375 69,678 -132 0.36% 5,670,030
2012-07-31 2012-07-27 75.046 69,810 -199 0.36% 5,238,934
2012-07-30 2012-07-26 72.785 70,009 +199 0.36% 5,095,619
2012-07-20 2012-07-18 70.977 69,810 +66 0.36% 4,954,895
2012-07-04 2012-06-29 78.210 69,744 -66 0.36% 5,454,691
2012-07-03 2012-06-28 78.210 69,810 -996 0.36% 5,459,853
2012-06-28 2012-06-26 81.375 70,806 -132 0.36% 5,761,821
2012-06-27 2012-06-25 83.183 70,938 -133 0.36% 5,900,841
2012-06-26 2012-06-22 84.539 71,071 -67 0.36% 6,008,294
2012-06-25 2012-06-21 84.539 71,138 +465 0.36% 6,013,959
2012-06-22 2012-06-20 86.348 70,673 +2,190 0.36% 6,102,448
2012-06-21 2012-06-19 78.210 68,483 -199 0.35% 5,356,068
2012-06-19 2012-06-15 70.977 68,682 +2,721 0.35% 4,874,833
2012-06-15 2012-06-13 71.429 65,961 +132 0.34% 4,711,525
2012-06-13 2012-06-11 72.333 65,829 +67 0.34% 4,761,616
2012-06-12 2012-06-08 70.525 65,762 +398 0.34% 4,637,851
2012-06-11 2012-06-07 72.333 65,364 +663 0.33% 4,727,982
2012-06-08 2012-06-06 70.073 64,701 +67 0.33% 4,533,774
2012-06-07 2012-06-05 69.621 64,634 -266 0.33% 4,499,859
2012-06-06 2012-06-04 68.716 64,900 +67 0.33% 4,459,698
2012-06-05 2012-06-01 72.333 64,833 +1,128 0.33% 4,689,573
2012-06-04 2012-05-31 71.881 63,705 +66 0.33% 4,579,181
2012-06-01 2012-05-30 72.785 63,639 +332 0.33% 4,631,977
2012-05-31 2012-05-29 75.498 63,307 +332 0.32% 4,779,532
2012-05-30 2012-05-28 76.854 62,975 +331 0.32% 4,839,876
2012-05-23 2012-05-21 81.375 62,644 -331 0.32% 5,097,640
2012-05-22 2012-05-18 80.471 62,975 -266 0.32% 5,067,635
2012-05-18 2012-05-16 80.471 63,241 -531 0.32% 5,089,040
2012-05-17 2012-05-15 79.566 63,772 +1,261 0.33% 5,074,110
2012-05-16 2012-05-14 78.210 62,511 -1,592 0.32% 4,888,996
2012-05-15 2012-05-11 89.964 64,103 -465 0.33% 5,766,982
2012-05-14 2012-05-10 93.129 64,568 +2,057 0.33% 6,013,146
2012-05-11 2012-05-09 95.841 62,511 +2,256 0.32% 5,991,140
2012-05-04 2012-05-02 102.623 60,255 +1,328 0.31% 6,183,525
2012-04-25 2012-04-23 102.623 58,927 -199 0.30% 6,047,242
2012-04-24 2012-04-20 106.239 59,126 -465 0.30% 6,281,502
2012-04-20 2012-04-18 110.308 59,591 -66 0.30% 6,573,364
2012-04-11 2012-04-05 112.568 59,657 -199 0.31% 6,715,493
2012-04-10 2012-04-03 113.925 59,856 -996 0.31% 6,819,074
2012-04-03 2012-03-30 109.404 60,852 +1,062 0.31% 6,657,442
2012-04-02 2012-03-29 109.856 59,790 -995 0.31% 6,568,285
2012-03-30 2012-03-28 113.925 60,785 +995 0.31% 6,924,910
2012-03-29 2012-03-27 119.350 59,790 -133 0.31% 7,135,915
2012-03-27 2012-03-23 108.048 59,923 -398 0.31% 6,474,536
2012-03-26 2012-03-22 113.925 60,321 +995 0.31% 6,872,049
2012-03-23 2012-03-21 117.541 59,326 -199 0.30% 6,973,256
2012-03-21 2012-03-19 122.062 59,525 -2,123 0.30% 7,265,748
2012-03-20 2012-03-16 129.295 61,648 +199 0.32% 7,970,805
2012-03-15 2012-03-13 141.050 61,449 -66 0.31% 8,667,355
2012-03-14 2012-03-12 145.118 61,515 +597 0.31% 8,926,953
2012-03-13 2012-03-09 143.762 60,918 -664 0.31% 8,757,697
2012-03-12 2012-03-08 141.502 61,582 +597 0.31% 8,713,955
2012-03-09 2012-03-07 139.241 60,985 -132 0.31% 8,491,627
2012-03-08 2012-03-06 144.666 61,117 +398 0.31% 8,841,566
2012-03-07 2012-03-05 141.502 60,719 +2,057 0.31% 8,591,839
2012-03-05 2012-03-01 132.460 58,662 +332 0.30% 7,770,369
2012-03-02 2012-02-29 136.077 58,330 -465 0.30% 7,937,352
2012-03-01 2012-02-28 138.337 58,795 -199 0.30% 8,133,529
2012-02-29 2012-02-27 136.529 58,994 -132 0.30% 8,054,377
2012-02-27 2012-02-23 135.173 59,126 +199 0.30% 7,992,210
2012-02-24 2012-02-22 141.050 58,927 +1,327 0.30% 8,311,628
2012-02-23 2012-02-21 133.816 57,600 -199 0.29% 7,707,817
2012-02-22 2012-02-20 132.460 57,799 -67 0.30% 7,656,056
2012-02-21 2012-02-17 126.583 57,866 +199 0.30% 7,324,849
2012-02-16 2012-02-14 120.254 57,667 -265 0.29% 6,934,676
2012-02-15 2012-02-13 123.418 57,932 +398 0.30% 7,149,873
2012-02-14 2012-02-10 123.418 57,534 -199 0.29% 7,100,753
2012-02-13 2012-02-09 123.418 57,733 -199 0.30% 7,125,313
2012-02-10 2012-02-08 118.445 57,932 -66 0.30% 6,861,783
2012-02-09 2012-02-07 116.185 57,998 +1,194 0.30% 6,738,501
2012-02-08 2012-02-06 105.335 56,804 +332 0.29% 5,983,455
2012-02-07 2012-02-03 101.266 56,472 -66 0.29% 5,718,714
2012-02-01 2012-01-30 97.198 56,538 -133 0.29% 5,495,359
2012-01-30 2012-01-26 101.266 56,671 -1,195 0.29% 5,738,866
2012-01-27 2012-01-20 99.006 57,866 -398 0.30% 5,729,078
2012-01-26 2012-01-19 99.910 58,264 +1,195 0.30% 5,821,163
2012-01-20 2012-01-18 99.458 57,069 +132 0.29% 5,675,970
2012-01-19 2012-01-17 100.814 56,937 -2,123 0.29% 5,740,062
2012-01-16 2012-01-12 103.075 59,060 -133 0.30% 6,087,591
2012-01-10 2012-01-06 98.554 59,193 +67 0.30% 5,833,699
2012-01-09 2012-01-05 95.389 59,126 +66 0.30% 5,639,987
2012-01-06 2012-01-04 98.102 59,060 -332 0.30% 5,793,891
2012-01-04 2011-12-30 92.677 59,392 +996 0.30% 5,504,261
2012-01-03 2011-12-29 90.416 58,396 +331 0.30% 5,279,956
2011-12-30 2011-12-28 89.060 58,065 +797 0.30% 5,171,277
2011-12-29 2011-12-23 84.087 57,268 -1,593 0.29% 4,815,508
2011-12-21 2011-12-19 86.348 58,861 -66 0.30% 5,082,509
2011-12-20 2011-12-16 92.225 58,927 +2,720 0.30% 5,434,526
2011-12-19 2011-12-15 92.677 56,207 -132 0.29% 5,209,085
2011-12-14 2011-12-12 97.198 56,339 -1,593 0.29% 5,476,017
2011-12-13 2011-12-09 100.814 57,932 -464 0.30% 5,840,373
2011-12-08 2011-12-06 99.006 58,396 +132 0.30% 5,781,551
2011-12-07 2011-12-05 101.266 58,264 +730 0.30% 5,900,183
2011-12-06 2011-12-02 103.527 57,534 +199 0.29% 5,956,309
2011-12-05 2011-12-01 103.527 57,335 +531 0.29% 5,935,707
2011-12-02 2011-11-30 100.362 56,804 -796 0.29% 5,700,974
2011-12-01 2011-11-29 101.718 57,600 -199 0.29% 5,858,982
2011-11-29 2011-11-25 96.746 57,799 +1,327 0.30% 5,591,795
2011-11-25 2011-11-23 99.458 56,472 -1,128 0.29% 5,616,594
2011-11-22 2011-11-18 101.718 57,600 -133 0.29% 5,858,982
2011-11-21 2011-11-17 105.787 57,733 +199 0.30% 6,107,411
2011-11-18 2011-11-16 107.596 57,534 -66 0.29% 6,190,400
2011-11-16 2011-11-14 103.979 57,600 +332 0.29% 5,989,182
2011-11-15 2011-11-11 102.171 57,268 +199 0.29% 5,851,101
2011-11-14 2011-11-10 100.362 57,069 -199 0.29% 5,727,570
2011-11-11 2011-11-09 108.952 57,268 -399 0.29% 6,239,449
2011-11-09 2011-11-07 108.500 57,667 -331 0.29% 6,256,850
2011-11-08 2011-11-04 108.048 57,998 +132 0.30% 6,266,544
2011-11-07 2011-11-03 106.691 57,866 -331 0.30% 6,173,801
2011-11-04 2011-11-02 108.500 58,197 +132 0.30% 6,314,355
2011-11-03 2011-11-01 106.239 58,065 +398 0.30% 6,168,783
2011-11-02 2011-10-31 110.308 57,667 +598 0.29% 6,361,131
2011-11-01 2011-10-28 109.856 57,069 -2,323 0.29% 6,269,367
2011-10-28 2011-10-26 107.596 59,392 +929 0.30% 6,390,312
2011-10-27 2011-10-25 109.404 58,463 +1,593 0.30% 6,396,076
2011-10-26 2011-10-24 106.239 56,870 +5,508 0.29% 6,041,827
2011-10-25 2011-10-21 93.129 51,362 -730 0.26% 4,783,286
2011-10-24 2011-10-20 94.485 52,092 +66 0.27% 4,921,919
2011-10-20 2011-10-18 91.773 52,026 -3,849 0.27% 4,774,563
2011-10-19 2011-10-17 99.458 55,875 -1,858 0.29% 5,557,217
2011-10-18 2011-10-14 99.006 57,733 +597 0.30% 5,715,910
2011-10-17 2011-10-13 107.596 57,136 +5,044 0.29% 6,147,577
2011-10-14 2011-10-12 104.883 52,092 +1,460 0.27% 5,463,566
2011-10-13 2011-10-11 92.677 50,632 -5,508 0.26% 4,692,412
2011-10-12 2011-10-10 84.539 56,140 +8,958 0.29% 4,746,038
2011-10-11 2011-10-07 82.279 47,182 -1,128 0.24% 3,882,084
2011-10-10 2011-10-06 77.306 48,310 +199 0.25% 3,734,654
2011-10-07 2011-10-04 71.429 48,111 -1,460 0.25% 3,436,518
2011-10-06 2011-10-03 69.621 49,571 +5,707 0.25% 3,451,164
2011-10-04 2011-09-30 66.908 43,864 +3,650 0.22% 2,934,858
2011-10-03 2011-09-28 73.237 40,214 +8,892 0.21% 2,945,164
2011-09-30 2011-09-27 75.498 31,322 +2,721 0.16% 2,364,739
2011-09-28 2011-09-26 81.601 28,601 -66 0.15% 2,333,864
2011-09-27 2011-09-23 85.092 28,667 -1,101 0.15% 2,439,325
2011-09-26 2011-09-22 86.401 29,768 +275 0.15% 2,571,980
2011-09-23 2011-09-21 90.765 29,493 +206 0.15% 2,676,918
2011-09-22 2011-09-20 95.128 29,287 +412 0.14% 2,786,020
2011-09-20 2011-09-16 102.546 28,875 +138 0.14% 2,961,029
2011-09-19 2011-09-15 101.237 28,737 +550 0.14% 2,909,258
2011-09-16 2011-09-14 101.674 28,187 -5,088 0.14% 2,865,877
2011-09-15 2011-09-12 107.346 33,275 -206 0.16% 3,571,955
2011-09-14 2011-09-09 113.892 33,481 +69 0.17% 3,813,219
2011-09-12 2011-09-08 115.201 33,412 +69 0.16% 3,849,100
2011-09-08 2011-09-06 113.456 33,343 -413 0.16% 3,782,952
2011-09-07 2011-09-05 114.765 33,756 +481 0.17% 3,873,999
2011-09-06 2011-09-02 120.438 33,275 +69 0.16% 4,007,559
2011-09-05 2011-09-01 118.692 33,206 +275 0.16% 3,941,289
2011-09-02 2011-08-31 116.510 32,931 +756 0.16% 3,836,798
2011-09-01 2011-08-30 115.637 32,175 +1,238 0.16% 3,720,636
2011-08-31 2011-08-29 116.947 30,937 +3,231 0.15% 3,617,977
2011-08-30 2011-08-26 111.710 27,706 +2,062 0.14% 3,095,042
2011-08-29 2011-08-25 107.346 25,644 +275 0.13% 2,752,794
2011-08-26 2011-08-24 104.728 25,369 -137 0.13% 2,656,852
2011-08-23 2011-08-19 106.910 25,506 -344 0.13% 2,726,850
2011-08-22 2011-08-18 110.401 25,850 -137 0.13% 2,853,868
2011-08-19 2011-08-17 105.601 25,987 +756 0.13% 2,744,254
2011-08-18 2011-08-16 108.656 25,231 +344 0.12% 2,741,489
2011-08-17 2011-08-15 109.528 24,887 +756 0.12% 2,725,832
2011-08-16 2011-08-12 111.710 24,131 +756 0.12% 2,695,678
2011-08-12 2011-08-10 113.456 23,375 +1,169 0.12% 2,652,026
2011-08-11 2011-08-09 115.637 22,206 +275 0.11% 2,567,846
2011-08-10 2011-08-08 124.801 21,931 +2,887 0.11% 2,737,015
2011-08-09 2011-08-05 136.583 19,044 -68 0.09% 2,601,089
2011-08-08 2011-08-04 136.147 19,112 -413 0.09% 2,602,037
2011-08-05 2011-08-03 140.510 19,525 +2,131 0.10% 2,743,467
2011-08-04 2011-08-02 159.274 17,394 +757 0.09% 2,770,417
2011-08-03 2011-08-01 173.674 16,637 -1,100 0.08% 2,889,421
2011-08-02 2011-07-29 188.075 17,737 +825 0.09% 3,335,878
2011-07-28 2011-07-26 219.929 16,912 -69 0.08% 3,719,446
2011-07-26 2011-07-22 216.875 16,981 -138 0.08% 3,682,752
2011-07-22 2011-07-20 208.147 17,119 +344 0.08% 3,563,277
2011-07-21 2011-07-19 202.475 16,775 +69 0.08% 3,396,513
2011-07-18 2011-07-14 208.584 16,706 -619 0.08% 3,484,602
2011-07-11 2011-07-07 219.929 17,325 +344 0.09% 3,810,277
2011-07-08 2011-07-06 224.293 16,981 +344 0.08% 3,808,721
2011-07-07 2011-07-05 222.111 16,637 +550 0.08% 3,695,265
2011-07-05 2011-06-30 216.438 16,087 +343 0.08% 3,481,846
2011-06-27 2011-06-23 197.675 15,744 -343 0.08% 3,112,190
2011-06-23 2011-06-21 199.420 16,087 +343 0.08% 3,208,071
2011-06-16 2011-06-14 222.111 15,744 -825 0.08% 3,496,920
2011-06-15 2011-06-13 222.548 16,569 +207 0.08% 3,687,391
2011-06-14 2011-06-10 207.711 16,362 -1,444 0.08% 3,398,569
2011-06-13 2011-06-09 213.384 17,806 -3,713 0.09% 3,799,514
2011-05-31 2011-05-27 269.239 21,519 -137 0.11% 5,793,754
2011-05-27 2011-05-25 281.457 21,656 -275 0.11% 6,095,239
2011-05-25 2011-05-23 277.530 21,931 -69 0.11% 6,086,510
2011-05-20 2011-05-18 287.566 22,000 -137 0.11% 6,326,461
2011-05-11 2011-05-06 287.566 22,137 -69 0.11% 6,365,858
2011-05-06 2011-05-04 285.821 22,206 -69 0.11% 6,346,940
2011-05-04 2011-04-29 289.748 22,275 -69 0.11% 6,454,143
2011-05-03 2011-04-28 293.676 22,344 -343 0.11% 6,561,887
2011-04-29 2011-04-27 283.203 22,687 +137 0.11% 6,425,021
2011-04-28 2011-04-26 274.912 22,550 +6,325 0.11% 6,199,260
2011-04-26 2011-04-20 266.184 16,225 -206 0.08% 4,318,842
2011-04-19 2011-04-15 269.239 16,431 +137 0.08% 4,423,866
2011-04-14 2011-04-12 255.275 16,294 +413 0.08% 4,159,454
2011-04-13 2011-04-11 258.766 15,881 -138 0.08% 4,109,465
2011-04-12 2011-04-08 256.148 16,019 -68 0.08% 4,103,234
2011-04-11 2011-04-07 246.984 16,087 -2,819 0.08% 3,973,235
2011-04-08 2011-04-06 255.275 18,906 +69 0.09% 4,826,233
2011-04-07 2011-04-04 263.566 18,837 -413 0.09% 4,964,796
2011-04-06 2011-04-01 260.948 19,250 +619 0.10% 5,023,249
2011-04-04 2011-03-31 261.384 18,631 -275 0.09% 4,869,852
2011-03-30 2011-03-28 280.585 18,906 -413 0.09% 5,304,731
2011-03-29 2011-03-25 277.966 19,319 +1,375 0.10% 5,370,032
2011-03-28 2011-03-24 260.075 17,944 +619 0.09% 4,666,790
2011-03-25 2011-03-23 251.784 17,325 +413 0.09% 4,362,162
2011-03-23 2011-03-21 233.893 16,912 -207 0.08% 3,955,602
2011-03-22 2011-03-18 224.729 17,119 +413 0.08% 3,847,144
2011-03-18 2011-03-16 232.584 16,706 -138 0.08% 3,885,550
2011-03-17 2011-03-15 230.839 16,844 -756 0.08% 3,888,246
2011-03-16 2011-03-14 238.257 17,600 +69 0.09% 4,193,321
2011-03-15 2011-03-11 245.239 17,531 -481 0.09% 4,299,280
2011-03-14 2011-03-10 246.984 18,012 +412 0.09% 4,448,680
2011-03-11 2011-03-09 248.730 17,600 +550 0.09% 4,377,643
2011-03-10 2011-03-08 245.239 17,050 +825 0.08% 4,181,321
2011-03-09 2011-03-07 246.548 16,225 +275 0.08% 4,000,239
2011-03-08 2011-03-04 249.602 15,950 +1,306 0.08% 3,981,159
2011-03-07 2011-03-03 256.148 14,644 -618 0.07% 3,751,030
2011-03-04 2011-03-02 257.893 15,262 -69 0.08% 3,935,969
2011-03-03 2011-03-01 247.857 15,331 +825 0.08% 3,799,895
2011-03-02 2011-02-28 265.312 14,506 -825 0.07% 3,848,611
2011-03-01 2011-02-25 279.275 15,331 -2,475 0.08% 4,281,572
2011-02-28 2011-02-24 281.894 17,806 +69 0.09% 5,019,398
2011-02-24 2011-02-22 305.458 17,737 +893 0.09% 5,417,900
2011-02-23 2011-02-21 307.203 16,844 +138 0.08% 5,174,527
2011-02-21 2011-02-17 308.512 16,706 +550 0.08% 5,154,003
2011-02-18 2011-02-16 307.203 16,156 -138 0.08% 4,963,171
2011-02-17 2011-02-15 311.130 16,294 +138 0.08% 5,069,557
2011-02-16 2011-02-14 313.749 16,156 +275 0.08% 5,068,921
2011-02-14 2011-02-10 318.985 15,881 +550 0.08% 5,065,799
2011-02-10 2011-02-08 329.458 15,331 +412 0.08% 5,050,917
2011-02-09 2011-02-07 336.440 14,919 +482 0.07% 5,019,343
2011-02-08 2011-02-02 340.367 14,437 +1,237 0.07% 4,913,878
2011-02-07 2011-01-31 333.385 13,200 +206 0.07% 4,400,683
2011-02-01 2011-01-28 323.349 12,994 +757 0.06% 4,201,592
2011-01-31 2011-01-27 324.658 12,237 +550 0.06% 3,972,836
2011-01-27 2011-01-25 325.094 11,687 -275 0.06% 3,799,374
2011-01-26 2011-01-24 316.367 11,962 -344 0.06% 3,784,379
2011-01-24 2011-01-20 342.985 12,306 +69 0.06% 4,220,775
2011-01-19 2011-01-17 368.294 12,237 +481 0.06% 4,506,820
2011-01-18 2011-01-14 371.317 11,756 -125 0.06% 4,365,201
2011-01-17 2011-01-13 382.111 11,881 -904 0.06% 4,539,860
2011-01-14 2011-01-12 376.066 12,785 -556 0.06% 4,808,007
2011-01-13 2011-01-11 356.205 13,341 -139 0.07% 4,752,132
2011-01-10 2011-01-06 333.753 13,480 +70 0.07% 4,498,996
2011-01-06 2011-01-04 341.093 13,410 -139 0.07% 4,574,062
2010-12-28 2010-12-22 333.753 13,549 -278 0.07% 4,522,025
2010-12-20 2010-12-16 297.053 13,827 -625 0.07% 4,107,358
2010-12-17 2010-12-15 309.575 14,452 +139 0.07% 4,473,972
2010-12-15 2010-12-13 319.937 14,313 +139 0.07% 4,579,258
2010-12-14 2010-12-10 326.845 14,174 +139 0.07% 4,632,703
2010-12-08 2010-12-06 339.366 14,035 +416 0.07% 4,763,006
2010-12-07 2010-12-03 341.525 13,619 -1,042 0.07% 4,651,231
2010-12-06 2010-12-02 341.525 14,661 -69 0.07% 5,007,100
2010-12-03 2010-12-01 340.230 14,730 -834 0.07% 5,011,586
2010-11-30 2010-11-26 347.570 15,564 -556 0.08% 5,409,577
2010-11-23 2010-11-19 357.500 16,120 -417 0.08% 5,762,906
2010-11-22 2010-11-18 345.411 16,537 -486 0.08% 5,712,062
2010-11-17 2010-11-15 353.615 17,023 -2,085 0.08% 6,019,580
2010-11-10 2010-11-08 354.046 19,108 +1,668 0.09% 6,765,116
2010-11-08 2010-11-04 350.592 17,440 -139 0.09% 6,114,328
2010-11-01 2010-10-28 337.207 17,579 +278 0.09% 5,927,771
2010-10-29 2010-10-27 342.820 17,301 +69 0.08% 5,931,136
2010-10-28 2010-10-26 349.729 17,232 -139 0.08% 6,026,524
2010-10-27 2010-10-25 354.910 17,371 -278 0.08% 6,165,138
2010-10-26 2010-10-22 354.046 17,649 -833 0.09% 6,248,563
2010-10-25 2010-10-21 352.751 18,482 -1,668 0.09% 6,519,544
2010-10-22 2010-10-20 350.160 20,150 -208 0.10% 7,055,732
2010-10-21 2010-10-19 352.319 20,358 -2,154 0.10% 7,172,515
2010-10-20 2010-10-18 344.979 22,512 -139 0.11% 7,766,173
2010-10-19 2010-10-15 338.935 22,651 +625 0.11% 7,677,207
2010-10-18 2010-10-14 344.547 22,026 +139 0.11% 7,589,003
2010-10-15 2010-10-13 351.456 21,887 +486 0.11% 7,692,311
2010-10-14 2010-10-12 360.523 21,401 -69 0.10% 7,715,547
2010-10-13 2010-10-11 360.955 21,470 -556 0.10% 7,749,693
2010-10-12 2010-10-08 345.843 22,026 -1,668 0.11% 7,617,533
2010-10-11 2010-10-07 344.116 23,694 +139 0.12% 8,153,478
2010-10-08 2010-10-06 345.411 23,555 -903 0.12% 8,136,156
2010-10-07 2010-10-05 338.503 24,458 +139 0.12% 8,279,101
2010-10-06 2010-10-04 327.831 24,319 +705 0.12% 7,972,527
2010-10-05 2010-09-30 320.148 23,614 -70 0.11% 7,559,967
2010-10-04 2010-09-29 320.148 23,684 +3,162 0.11% 7,582,377
2010-09-30 2010-09-28 316.733 20,522 +281 0.10% 6,499,989
2010-09-29 2010-09-27 321.428 20,241 -1,124 0.10% 6,506,029
2010-09-28 2010-09-24 307.342 21,365 +211 0.10% 6,566,357
2010-09-24 2010-09-21 303.927 21,154 -141 0.10% 6,429,268
2010-09-22 2010-09-20 303.073 21,295 -70 0.10% 6,453,942
2010-09-17 2010-09-15 305.207 21,365 +913 0.10% 6,520,757
2010-09-16 2010-09-14 306.061 20,452 +1,125 0.10% 6,259,563
2010-09-15 2010-09-13 312.037 19,327 -211 0.09% 6,030,744
2010-09-14 2010-09-10 314.172 19,538 +1,195 0.09% 6,138,284
2010-09-13 2010-09-09 309.903 18,343 +351 0.09% 5,684,549
2010-09-10 2010-09-08 310.757 17,992 +492 0.09% 5,591,134
2010-09-09 2010-09-07 306.915 17,500 +1,617 0.08% 5,371,011
2010-09-08 2010-09-06 314.598 15,883 +703 0.08% 4,996,767
2010-09-07 2010-09-03 323.136 15,180 -71 0.07% 4,905,200
2010-09-06 2010-09-02 327.404 15,251 +1,617 0.07% 4,993,244
2010-09-03 2010-09-01 323.989 13,634 +1,054 0.07% 4,417,272
2010-09-02 2010-08-31 312.464 12,580 +632 0.06% 3,930,799
2010-09-01 2010-08-30 297.951 11,948 -4,076 0.06% 3,559,916
2010-08-31 2010-08-27 236.482 16,024 +5,552 0.08% 3,789,394
2010-08-06 2010-08-04 358.992 10,472 -211 0.05% 3,759,367
2010-08-05 2010-08-03 353.870 10,683 -140 0.05% 3,780,392
2010-08-02 2010-07-29 342.771 10,823 +70 0.05% 3,709,815
2010-07-30 2010-07-28 347.894 10,753 -140 0.05% 3,740,902
2010-07-29 2010-07-27 346.186 10,893 -1,336 0.05% 3,771,008
2010-07-27 2010-07-23 341.491 12,229 +281 0.06% 4,176,091
2010-07-22 2010-07-20 336.368 11,948 -70 0.06% 4,018,930
2010-07-19 2010-07-15 342.771 12,018 -562 0.06% 4,119,427
2010-07-07 2010-07-05 347.040 12,580 -141 0.06% 4,365,764
2010-06-25 2010-06-23 353.016 12,721 -140 0.06% 4,490,718
2010-06-23 2010-06-21 349.601 12,861 -141 0.06% 4,496,222
2010-06-22 2010-06-18 332.527 13,002 +1,546 0.06% 4,323,512
2010-06-21 2010-06-17 356.004 11,456 -70 0.06% 4,078,384
2010-06-18 2010-06-15 339.357 11,526 -281 0.06% 3,911,423
2010-06-10 2010-06-08 285.572 11,807 +281 0.06% 3,371,745
2010-06-09 2010-06-07 294.963 11,526 +141 0.06% 3,399,740
2010-06-04 2010-06-02 307.342 11,385 +70 0.05% 3,499,086
2010-06-01 2010-05-28 335.515 11,315 +70 0.05% 3,796,349
2010-05-31 2010-05-27 314.598 11,245 +211 0.05% 3,537,659
2010-05-24 2010-05-19 346.613 11,034 +141 0.05% 3,824,530
2010-05-05 2010-05-03 394.422 10,893 +8,012 0.05% 4,296,438
2010-04-30 2010-04-28 381.616 2,881 +210 0.01% 1,099,436
2010-04-09 2010-04-07 437.108 2,671 -492 0.01% 1,167,516
2010-04-08 2010-04-01 429.425 3,163 +141 0.02% 1,358,270
2010-03-24 2010-03-22 373.079 3,022 -141 0.01% 1,127,444
2010-03-23 2010-03-19 383.323 3,163 +141 0.02% 1,212,452
2010-03-18 2010-03-16 392.288 3,022 -70 0.01% 1,185,493
2010-03-12 2010-03-10 383.750 3,092 -141 0.01% 1,186,556
2010-03-11 2010-03-09 383.323 3,233 +141 0.02% 1,239,285
2010-03-08 2010-03-04 381.189 3,092 -71 0.01% 1,178,637
2010-03-03 2010-03-01 379.909 3,163 +141 0.02% 1,201,651
2010-03-02 2010-02-26 381.616 3,022 +70 0.01% 1,153,244
2010-02-12 2010-02-10 352.162 2,952 +71 0.01% 1,039,583
2010-02-09 2010-02-05 351.856 2,881 +40 0.01% 1,013,698
2010-02-08 2010-02-04 364.528 2,841 +213 0.01% 1,035,624
2010-02-05 2010-02-03 376.778 2,628 +284 0.01% 990,171
2010-01-29 2010-01-27 385.648 2,344 -71 0.01% 903,959
2010-01-28 2010-01-26 382.269 2,415 -71 0.01% 923,179
2010-01-27 2010-01-25 405.501 2,486 -71 0.01% 1,008,074
2010-01-26 2010-01-22 399.165 2,557 +497 0.01% 1,020,664
2010-01-22 2010-01-20 405.923 2,060 +142 0.01% 836,201
2010-01-20 2010-01-18 405.923 1,918 -710 0.01% 778,560
2010-01-19 2010-01-15 421.129 2,628 +710 0.01% 1,106,727
2010-01-18 2010-01-14 442.671 1,918 -426 0.01% 849,044
2010-01-15 2010-01-13 392.829 2,344 +71 0.01% 920,790
2010-01-14 2010-01-12 372.554 2,273 -71 0.01% 846,814
2010-01-13 2010-01-11 375.088 2,344 -71 0.01% 879,206
2010-01-12 2010-01-08 362.416 2,415 +142 0.01% 875,235
2010-01-11 2010-01-07 358.192 2,273 -142 0.01% 814,171
2010-01-08 2010-01-06 356.503 2,415 -213 0.01% 860,954
2009-12-30 2009-12-28 313.840 2,628 +71 0.01% 824,773
2009-12-21 2009-12-17 316.375 2,557 -1,136 0.01% 808,971
2009-12-11 2009-12-09 331.159 3,693 +1,136 0.02% 1,222,969
2009-12-07 2009-12-03 331.581 2,557 +142 0.01% 847,853
2009-11-18 2009-11-16 327.357 2,415 -284 0.01% 790,568
2009-11-09 2009-11-05 302.013 2,699 -568 0.01% 815,134
2009-10-27 2009-10-22 272.868 3,267 +213 0.02% 891,460
2009-09-24 2009-09-22 279.871 3,054 -34 0.01% 854,725
2009-09-23 2009-09-21 275.693 3,088 +574 0.01% 851,341
2009-09-22 2009-09-18 291.149 2,514 -502 0.01% 731,949
2009-09-18 2009-09-16 246.035 3,016 +287 0.01% 742,043
2009-09-17 2009-09-15 246.453 2,729 +215 0.01% 672,571
2009-09-11 2009-09-09 308.693 2,514 +431 0.01% 776,054
2009-08-27 2009-08-25 336.262 2,083 -72 0.01% 700,435
2009-08-25 2009-08-21 345.035 2,155 +288 0.01% 743,549
2009-08-07 2009-08-05 351.718 1,867 -72 0.01% 656,657
2009-07-24 2009-07-22 344.617 1,939 +72 0.01% 668,212
2009-06-03 2009-06-01 313.288 1,867 -359 0.01% 584,909
2009-06-02 2009-05-29 296.579 2,226 +359 0.01% 660,186
2009-06-01 2009-05-27 314.123 1,867 -718 0.01% 586,468
2009-05-21 2009-05-19 281.124 2,585 -216 0.01% 726,705
2009-05-18 2009-05-14 291.149 2,801 +718 0.01% 815,508
2009-05-11 2009-05-07 278.617 2,083 -287 0.01% 580,360
2009-05-04 2009-04-29 251.466 2,370 -144 0.01% 595,974
2009-04-30 2009-04-28 251.048 2,514 +1,509 0.01% 631,135
2009-04-27 2009-04-23 249.377 1,005 -503 0.00% 250,624
2009-04-23 2009-04-21 237.263 1,508 +287 0.01% 357,793
2009-04-22 2009-04-20 238.517 1,221 +503 0.01% 291,229
2009-04-20 2009-04-16 236.846 718 -216 0.00% 170,055
2009-04-15 2009-04-09 213.036 934 -143 0.00% 198,975
2009-04-08 2009-04-06 201.757 1,077 -503 0.01% 217,293
2009-04-06 2009-04-02 192.985 1,580 -287 0.01% 304,917
2009-04-03 2009-04-01 177.530 1,867 +574 0.01% 331,448
2009-04-02 2009-03-31 190.897 1,293 +216 0.01% 246,830
2009-04-01 2009-03-30 191.315 1,077 +502 0.01% 206,046
2009-03-19 2009-03-17 187.973 575 -143 0.00% 108,084
2009-03-18 2009-03-16 193.821 718 +215 0.00% 139,163
2009-02-23 2009-02-19 192.150 503 -718 0.00% 96,651
2009-02-20 2009-02-18 187.973 1,221 +718 0.01% 229,515
2009-02-19 2009-02-17 197.580 503 +144 0.00% 99,383
2009-02-10 2009-02-06 209.598 359 -5 0.00% 75,246
2009-02-06 2009-02-04 195.598 364 -510 0.00% 71,198
2009-02-05 2009-02-03 191.892 874 +510 0.00% 167,713
2009-01-12 2009-01-08 244.600 364 -219 0.00% 89,034
2009-01-09 2009-01-07 252.012 583 +219 0.00% 146,923
2008-10-23 2008-10-21 178.715 364 -73 0.00% 65,052
2008-10-21 2008-10-17 174.597 437 +73 0.00% 76,299
2008-09-22 2008-09-18 239.536 364 -1,188 0.00% 87,191
2008-09-18 2008-09-16 235.477 1,552 -148 0.01% 365,460
2008-09-08 2008-09-04 280.948 1,700 +148 0.01% 477,611
2008-06-06 2008-06-04 414.114 1,552 -221 0.01% 642,705
2008-06-03 2008-05-30 418.174 1,773 +221 0.01% 741,422
2008-05-30 2008-05-28 402.340 1,552 -74 0.01% 624,432
2008-05-20 2008-05-16 393.814 1,626 +74 0.01% 640,342
2008-05-15 2008-05-13 424.670 1,552 -1,625 0.01% 659,087
2008-05-14 2008-05-09 423.046 3,177 +1,625 0.01% 1,344,016
2008-05-09 2008-05-07 406.806 1,552 -665 0.01% 631,363
2008-04-28 2008-04-24 412.490 2,217 -148 0.01% 914,490
2008-04-24 2008-04-22 418.986 2,365 +665 0.01% 990,902
2008-04-22 2008-04-18 374.326 1,700 -1,256 0.01% 636,355
2008-04-18 2008-04-16 385.288 2,956 +1,256 0.01% 1,138,912
2008-04-10 2008-04-08 348.749 1,700 -147 0.01% 592,873
2008-04-08 2008-04-03 345.501 1,847 +147 0.01% 638,140
2008-03-19 2008-03-17 300.436 1,700 -221 0.01% 510,740
2008-03-13 2008-03-11 328.855 1,921 -74 0.01% 631,731
2008-03-05 2008-03-03 348.749 1,995 +295 0.01% 695,754
2008-02-12 2008-02-06 322.846 1,700 -2,512 0.01% 548,839
2008-02-11 2008-02-04 321.236 4,212 -36 0.02% 1,353,047
2008-02-04 2008-01-31 323.652 4,248 +969 0.02% 1,374,872
2008-01-31 2008-01-29 355.453 3,279 +1,714 0.01% 1,165,531
2008-01-23 2008-01-21 345.792 1,565 -1,043 0.01% 541,164
2008-01-22 2008-01-18 344.182 2,608 -2,236 0.01% 897,626
2008-01-21 2008-01-17 353.440 4,844 -224 0.02% 1,712,065
2008-01-18 2008-01-16 362.297 5,068 +969 0.02% 1,836,119
2008-01-17 2008-01-15 354.245 4,099 -149 0.02% 1,452,052
2008-01-16 2008-01-14 348.207 4,248 +447 0.02% 1,479,184
2008-01-15 2008-01-11 358.271 3,801 -298 0.02% 1,361,788
2008-01-14 2008-01-10 357.063 4,099 -1,118 0.02% 1,463,603
2008-01-10 2008-01-08 376.386 5,217 +671 0.02% 1,963,605
2008-01-09 2008-01-07 346.194 4,546 +2,981 0.02% 1,573,800
2007-12-19 2007-12-17 322.041 1,565 +224 0.01% 503,995
2007-11-08 2007-11-06 341.766 1,341 +74 0.01% 458,309
2007-10-23 2007-10-18 352.635 1,267 -3,428 0.01% 446,789
2007-10-22 2007-10-17 341.766 4,695 +745 0.02% 1,604,593
2007-10-18 2007-10-16 334.118 3,950 +2,683 0.02% 1,319,766
2007-10-17 2007-10-15 344.987 1,267 -894 0.01% 437,098
2007-10-16 2007-10-12 366.322 2,161 -2,683 0.01% 791,622
2007-10-15 2007-10-11 340.559 4,844 -894 0.02% 1,649,666
2007-10-12 2007-10-10 333.313 5,738 +745 0.03% 1,912,549
2007-10-11 2007-10-09 334.118 4,993 +1,192 0.02% 1,668,251
2007-10-10 2007-10-08 332.105 3,801 -969 0.02% 1,262,332
2007-10-08 2007-10-04 299.901 4,770 +746 0.02% 1,430,528
2007-10-05 2007-10-03 318.016 4,024 -1,863 0.02% 1,279,696
2007-10-04 2007-10-02 340.156 5,887 +1,714 0.03% 2,002,499
2007-09-24 2007-09-20 285.007 4,173 +1,639 0.02% 1,189,333
2007-09-19 2007-09-17 255.846 2,534 -477 0.01% 648,313
2007-09-06 2007-09-04 263.019 3,011 +1,204 0.01% 791,950
2007-08-24 2007-08-22 232.732 1,807 +979 0.01% 420,546
2007-08-01 2007-07-30 274.974 828 -979 0.00% 227,679
2007-07-31 2007-07-27 268.997 1,807 -753 0.01% 486,077
2007-07-19 2007-07-17 290.915 2,560 -75 0.01% 744,742
2007-07-17 2007-07-13 284.539 2,635 +2,183 0.01% 749,759
2007-07-11 2007-07-09 288.922 452 +226 0.00% 130,593
2007-06-26 2007-06-22 284.539 226 0.00% 64,306

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