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: NANYANG COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.490 158,465 +0 0.13% 77,648
2025-10-13 2025-10-09 0.490 158,465 +0 0.13% 77,648
2025-10-10 2025-10-08 0.490 158,465 +0 0.13% 77,648
2025-10-09 2025-10-06 0.485 158,465 +0 0.13% 76,856
2025-10-08 2025-10-03 0.475 158,465 -2 0.13% 75,271
2025-08-27 2025-08-25 0.510 158,467 -5 0.13% 80,818
2025-03-13 2025-03-11 0.380 158,472 -10,000 0.13% 60,219
2025-02-04 2025-01-28 0.280 168,472 +10,000 0.14% 47,172
2024-07-22 2024-07-18 0.400 158,472 -2,000 0.13% 63,389
2024-06-14 2024-06-12 0.450 160,472 -10,000 0.14% 72,212
2024-05-23 2024-05-21 0.400 170,472 +10,000 0.14% 68,189
2024-05-06 2024-05-02 0.300 160,472 -10 0.14% 48,142
2024-04-16 2024-04-12 0.380 160,482 -1 0.14% 60,983
2024-03-18 2024-03-14 0.380 160,483 -7,000 0.14% 60,984
2024-03-08 2024-03-06 0.400 167,483 +25,000 0.14% 66,993
2023-03-10 2023-03-08 0.940 142,483 -9,000 0.12% 133,934
2022-11-17 2022-11-15 1.260 151,483 +4,000 0.13% 190,869
2022-07-12 2022-07-08 1.860 147,483 -3,000 0.12% 274,318
2022-06-28 2022-06-24 1.360 150,483 +12,000 0.13% 204,657
2022-06-20 2022-06-16 1.300 138,483 -7 0.12% 180,028
2022-06-13 2022-06-09 1.220 138,490 -2,000 0.12% 168,958
2022-03-15 2022-03-11 1.260 140,490 -18,000 0.12% 177,017
2022-03-10 2022-03-08 1.320 158,490 +2 0.13% 209,207
2022-02-25 2022-02-23 1.580 158,488 +23,000 0.13% 250,411
2022-01-17 2022-01-13 1.360 135,488 -2,000 0.11% 184,264
2022-01-10 2022-01-06 1.400 137,488 -24,000 0.12% 192,483
2021-12-21 2021-12-17 1.520 161,488 -4 0.14% 245,462
2021-11-11 2021-11-09 1.780 161,492 -75,000 0.14% 287,456
2021-11-08 2021-11-04 1.880 236,492 -50,000 0.20% 444,605
2021-11-05 2021-11-03 1.720 286,492 +5,000 0.24% 492,766
2021-11-03 2021-11-01 1.820 281,492 -50,000 0.24% 512,315
2021-10-26 2021-10-22 1.980 331,492 -22,000 0.28% 656,354
2021-10-05 2021-09-30 2.000 353,492 +2,000 0.30% 706,984
2021-09-30 2021-09-28 2.100 351,492 +2,000 0.30% 738,133
2021-08-13 2021-08-11 1.400 349,492 -13 0.29% 489,289
2021-06-04 2021-06-02 1.800 349,505 -31,000 0.29% 629,109
2021-06-02 2021-05-31 1.660 380,505 -31,000 0.32% 631,638
2021-05-18 2021-05-14 1.680 411,505 -3,000 0.35% 691,328
2021-05-11 2021-05-07 1.840 414,505 -1,000 0.35% 762,689
2021-02-01 2021-01-28 1.420 415,505 -5,000 0.35% 590,017
2021-01-27 2021-01-25 1.480 420,505 -32,000 0.35% 622,347
2020-12-15 2020-12-11 1.260 452,505 -22 0.38% 570,156
2020-12-14 2020-12-10 1.240 452,527 -3 0.38% 561,133
2020-11-20 2020-11-18 1.540 452,530 -33,000 0.38% 696,896
2020-11-19 2020-11-17 1.540 485,530 +33,000 0.41% 747,716
2020-11-13 2020-11-11 1.380 452,530 -15,000 0.38% 624,491
2020-10-27 2020-10-22 0.980 467,530 -4,000 0.39% 458,179
2020-09-25 2020-09-23 0.960 471,530 +25,000 0.40% 452,669
2020-09-09 2020-09-07 1.140 446,530 -5,000 0.38% 509,044
2020-09-08 2020-09-04 1.300 451,530 -33,000 0.38% 586,989
2020-09-02 2020-08-31 0.920 484,530 -2 0.41% 445,768
2020-08-25 2020-08-21 0.920 484,532 +10,000 0.41% 445,769
2020-08-18 2020-08-14 0.940 474,532 +23,000 0.40% 446,060
2020-08-13 2020-08-11 0.940 451,532 +9,000 0.38% 424,440
2020-07-27 2020-07-23 0.960 442,532 -22,000 0.37% 424,831
2020-06-16 2020-06-12 0.980 464,532 -8,000 0.39% 455,241
2020-03-10 2020-03-06 1.100 472,532 +1,000 0.40% 519,785
2020-03-02 2020-02-27 1.200 471,532 +1,000 0.40% 565,838
2020-01-16 2020-01-14 1.220 470,532 -69 0.40% 574,049
2019-12-27 2019-12-20 1.100 470,601 -4 0.40% 517,661
2019-12-16 2019-12-12 1.060 470,605 -45,000 0.40% 498,841
2019-12-04 2019-12-02 1.040 515,605 -10,000 0.43% 536,229
2019-11-20 2019-11-18 1.080 525,605 -3,000 0.44% 567,653
2019-11-14 2019-11-12 1.160 528,605 -12 0.45% 613,182
2019-10-28 2019-10-24 1.160 528,617 -5,000 0.45% 613,196
2019-10-14 2019-10-10 1.180 533,617 -9 0.45% 629,668
2019-09-13 2019-09-11 1.220 533,626 +5,000 0.45% 651,024
2019-08-13 2019-08-09 1.300 528,626 +8,000 0.45% 687,214
2019-08-07 2019-08-05 1.300 520,626 -17,000 0.44% 676,814
2019-08-05 2019-08-01 1.400 537,626 +30,000 0.45% 752,676
2019-08-01 2019-07-30 1.480 507,626 +3,000 0.43% 751,286
2019-07-30 2019-07-26 1.460 504,626 -30,000 0.43% 736,754
2019-07-24 2019-07-22 1.200 534,626 +31,000 0.45% 641,551
2019-07-23 2019-07-19 1.260 503,626 +1,000 0.42% 634,569
2019-07-16 2019-07-12 1.160 502,626 +4,000 0.42% 583,046
2019-07-02 2019-06-27 1.180 498,626 -1 0.42% 588,379
2019-06-21 2019-06-19 1.300 498,627 +34,000 0.42% 648,215
2019-06-19 2019-06-17 1.300 464,627 +3,000 0.39% 604,015
2019-06-18 2019-06-14 1.180 461,627 +18,000 0.39% 544,720
2019-06-03 2019-05-30 1.240 443,627 +12 0.37% 550,097
2019-05-28 2019-05-24 1.220 443,615 +10,000 0.37% 541,210
2019-05-23 2019-05-21 1.200 433,615 +10,000 0.37% 520,338
2019-05-21 2019-05-17 1.200 423,615 +15,000 0.36% 508,338
2019-05-17 2019-05-15 1.200 408,615 -10,000 0.34% 490,338
2019-05-15 2019-05-10 1.220 418,615 -10,000 0.35% 510,710
2019-05-10 2019-05-08 1.220 428,615 +20,000 0.36% 522,910
2019-05-02 2019-04-29 1.560 408,615 -6,000 0.34% 637,439
2019-04-23 2019-04-17 1.600 414,615 +6,000 0.35% 663,384
2019-04-10 2019-04-08 1.840 408,615 -5,000 0.34% 751,852
2019-03-29 2019-03-27 2.060 413,615 -5,000 0.35% 852,047
2019-03-27 2019-03-25 2.000 418,615 -6,000 0.35% 837,230
2019-03-26 2019-03-22 2.020 424,615 +6,000 0.36% 857,722
2019-03-25 2019-03-21 2.060 418,615 -4,000 0.35% 862,347
2019-03-20 2019-03-18 2.160 422,615 -21,000 0.36% 912,848
2019-03-19 2019-03-15 2.260 443,615 +12,000 0.37% 1,002,570
2019-03-15 2019-03-13 2.100 431,615 +5,000 0.36% 906,392
2019-03-14 2019-03-12 2.220 426,615 +28,000 0.36% 947,085
2019-03-13 2019-03-11 2.360 398,615 -7,000 0.34% 940,731
2019-03-12 2019-03-08 2.280 405,615 +4,000 0.34% 924,802
2019-03-11 2019-03-07 1.940 401,615 +5,000 0.34% 779,133
2019-03-07 2019-03-05 1.660 396,615 +2,000 0.33% 658,381
2019-02-27 2019-02-25 1.960 394,615 +8,000 0.33% 773,445
2019-02-26 2019-02-22 1.680 386,615 +3,000 0.33% 649,513
2019-02-21 2019-02-19 1.380 383,615 +80,000 0.32% 529,389
2019-02-18 2019-02-14 1.380 303,615 -10,000 0.26% 418,989
2019-02-11 2019-02-04 1.320 313,615 +15,000 0.26% 413,972
2019-01-30 2019-01-28 1.320 298,615 +10,000 0.25% 394,172
2019-01-29 2019-01-25 1.320 288,615 -12 0.24% 380,972
2019-01-24 2019-01-22 1.460 288,627 +2,000 0.24% 421,395
2019-01-11 2019-01-09 1.600 286,627 -30,000 0.24% 458,603
2019-01-03 2018-12-31 1.600 316,627 +20,000 0.27% 506,603
2018-12-28 2018-12-24 1.720 296,627 -20,000 0.25% 510,198
2018-12-11 2018-12-07 1.880 316,627 -4,000 0.27% 595,259
2018-12-06 2018-12-04 2.040 320,627 +15,000 0.27% 654,079
2018-11-30 2018-11-28 2.300 305,627 +25,000 0.26% 702,942
2018-11-29 2018-11-27 2.220 280,627 +5,000 0.24% 622,992
2018-11-28 2018-11-26 2.260 275,627 -13 0.23% 622,917
2018-11-23 2018-11-21 2.260 275,640 -30,000 0.23% 622,946
2018-11-22 2018-11-20 2.360 305,640 +20,000 0.26% 721,310
2018-11-21 2018-11-19 2.160 285,640 +2,000 0.24% 616,982
2018-11-20 2018-11-16 2.520 283,640 -6,000 0.24% 714,773
2018-11-19 2018-11-15 2.560 289,640 -4,000 0.24% 741,478
2018-11-16 2018-11-14 2.720 293,640 +19,000 0.25% 798,701
2018-11-15 2018-11-13 3.120 274,640 +58,000 0.23% 856,877
2018-11-14 2018-11-12 2.640 216,640 +2,000 0.18% 571,930
2018-11-13 2018-11-09 2.740 214,640 +47,000 0.18% 588,114
2018-11-12 2018-11-08 3.320 167,640 +14,978 0.14% 556,565
2018-11-09 2018-11-07 3.640 152,662 +98,000 0.13% 555,690
2018-10-12 2018-10-10 21.200 54,662 -1,000 0.05% 1,158,834
2018-09-26 2018-09-21 18.800 55,662 -59,000 0.05% 1,046,446
2018-09-20 2018-09-18 20.000 114,662 +10,000 0.10% 2,293,240
2018-09-19 2018-09-17 20.400 104,662 +20,000 0.09% 2,135,105
2018-09-18 2018-09-14 20.000 84,662 -260,003 0.07% 1,693,240
2018-09-11 2018-09-07 22.000 344,665 -4 0.29% 7,582,630
2018-09-04 2018-08-31 23.000 344,669 -40 0.29% 7,927,387
2018-08-24 2018-08-22 22.000 344,709 -1,000 0.29% 7,583,598
2018-08-23 2018-08-21 21.600 345,709 -5,000 0.29% 7,467,314
2018-07-24 2018-07-20 22.400 350,709 +6,000 0.30% 7,855,882
2018-07-23 2018-07-19 23.400 344,709 -11,000 0.29% 8,066,191
2018-07-20 2018-07-18 23.600 355,709 +1,000 0.30% 8,394,732
2018-07-19 2018-07-17 24.600 354,709 -1,000 0.30% 8,725,841
2018-07-17 2018-07-13 22.200 355,709 +309,000 0.30% 7,896,740
2018-07-16 2018-07-12 22.000 46,709 +6,000 0.04% 1,027,598
2018-07-13 2018-07-11 22.400 40,709 -37 0.03% 911,882
2018-06-22 2018-06-20 24.000 40,746 -609,000 0.03% 977,904
2018-06-19 2018-06-14 24.200 649,746 -3 0.55% 15,723,853
2018-06-08 2018-06-06 25.200 649,749 -2,000 0.55% 16,373,675
2018-06-06 2018-06-04 23.400 651,749 -1,000 0.55% 15,250,927
2018-05-30 2018-05-28 28.600 652,749 -18,100 0.55% 18,668,621
2018-05-21 2018-05-17 31.600 670,849 +1,000 0.57% 21,198,828
2018-05-18 2018-05-16 32.000 669,849 -2,000 0.57% 21,435,168
2018-05-17 2018-05-15 32.000 671,849 +3,000 0.57% 21,499,168
2018-05-16 2018-05-14 31.600 668,849 -749,000 0.57% 21,135,628
2018-05-15 2018-05-11 30.200 1,417,849 -1,250 1.20% 42,819,040
2018-05-14 2018-05-10 30.400 1,419,099 -1,000 1.20% 43,140,610
2018-05-11 2018-05-09 27.600 1,420,099 +11,460 1.20% 39,194,732
2018-05-10 2018-05-08 28.400 1,408,639 -1,000 1.19% 40,005,348
2018-05-09 2018-05-07 26.400 1,409,639 -3,000 1.19% 37,214,470
2018-05-07 2018-05-03 23.800 1,412,639 -400,000 1.20% 33,620,808
2018-05-04 2018-05-02 25.400 1,812,639 +33,000 1.53% 46,041,031
2018-05-03 2018-04-30 25.000 1,779,639 -3,550 1.51% 44,490,975
2018-05-02 2018-04-27 25.000 1,783,189 -2,000 1.51% 44,579,725
2018-04-30 2018-04-26 21.200 1,785,189 -20,000 1.51% 37,846,007
2018-04-27 2018-04-25 20.600 1,805,189 -251,000 1.53% 37,186,893
2018-04-26 2018-04-24 19.600 2,056,189 -16,000 1.74% 40,301,304
2018-04-25 2018-04-23 16.800 2,072,189 -3,000 1.75% 34,812,775
2018-04-24 2018-04-20 14.800 2,075,189 -2,000 1.76% 30,712,797
2018-04-20 2018-04-18 14.600 2,077,189 +13,000 1.76% 30,326,959
2018-04-18 2018-04-16 14.200 2,064,189 -15,000 1.75% 29,311,484
2018-04-17 2018-04-13 12.600 2,079,189 +5,000 1.76% 26,197,781
2018-04-16 2018-04-12 12.800 2,074,189 -1,000 1.76% 26,549,619
2018-04-13 2018-04-11 12.400 2,075,189 +18,000 1.76% 25,732,344
2018-04-12 2018-04-10 12.800 2,057,189 +2,000 1.74% 26,332,019
2018-04-11 2018-04-09 13.600 2,055,189 -625,000 1.74% 27,950,570
2018-04-03 2018-03-28 19.400 2,680,189 +1,000 2.27% 51,995,667
2018-03-29 2018-03-27 20.600 2,679,189 -250,000 2.27% 55,191,293
2018-03-26 2018-03-22 19.000 2,929,189 -2,000 2.48% 55,654,591
2018-03-23 2018-03-21 16.400 2,931,189 -1,635 2.49% 48,071,500
2018-01-31 2018-01-29 13.000 2,932,824 +2,000 2.49% 38,126,712
2018-01-25 2018-01-23 14.400 2,930,824 +150,000 2.49% 42,203,866
2018-01-23 2018-01-19 14.600 2,780,824 +150,000 2.36% 40,600,030
2018-01-11 2018-01-09 14.000 2,630,824 +150,000 2.24% 36,831,536
2018-01-09 2018-01-05 14.200 2,480,824 -2 2.11% 35,227,701
2018-01-08 2018-01-04 14.200 2,480,826 +150,000 2.11% 35,227,729
2018-01-04 2018-01-02 14.000 2,330,826 +150,000 1.98% 32,631,564
2017-12-29 2017-12-27 12.400 2,180,826 -1,030 1.85% 27,042,242
2017-12-11 2017-12-07 10.800 2,181,856 +100,000 1.86% 23,564,045
2017-12-06 2017-12-04 11.000 2,081,856 +7,000 1.77% 22,900,416
2017-12-05 2017-12-01 11.000 2,074,856 +2,000 1.76% 22,823,416
2017-11-24 2017-11-22 11.000 2,072,856 +9,000 1.76% 22,801,416
2017-11-23 2017-11-21 11.400 2,063,856 -250 1.75% 23,527,958
2017-11-22 2017-11-20 11.400 2,064,106 +208,000 1.76% 23,530,808
2017-11-20 2017-11-16 12.600 1,856,106 +1,000 1.58% 23,386,936
2017-11-16 2017-11-14 13.400 1,855,106 +11,000 1.58% 24,858,420
2017-11-09 2017-11-07 15.200 1,844,106 -13 1.57% 28,030,411
2017-11-08 2017-11-06 15.200 1,844,119 +250,000 1.57% 28,030,609
2017-11-06 2017-11-02 15.600 1,594,119 +16,000 1.36% 24,868,256
2017-11-03 2017-11-01 15.600 1,578,119 +36,000 1.34% 24,618,656
2017-11-02 2017-10-31 14.600 1,542,119 -940 1.31% 22,514,937
2017-10-26 2017-10-24 14.400 1,543,059 -425 1.31% 22,220,050
2017-10-25 2017-10-23 14.400 1,543,484 -1,750 1.31% 22,226,170
2017-10-24 2017-10-20 14.600 1,545,234 +249,250 1.31% 22,560,416
2017-10-20 2017-10-18 12.400 1,295,984 +250,000 1.10% 16,070,202
2017-10-18 2017-10-16 12.800 1,045,984 +249,930 0.89% 13,388,595
2017-10-16 2017-10-12 10.200 796,054 +243,000 0.68% 8,119,751
2017-10-13 2017-10-11 10.200 553,054 +250,000 0.47% 5,641,151
2017-10-12 2017-10-10 10.000 303,054 +235,000 0.26% 3,030,540
2017-09-25 2017-09-21 10.000 68,054 -750 0.06% 680,540
2017-09-20 2017-09-18 10.000 68,804 -24 0.06% 688,040
2017-07-19 2017-07-17 10.800 68,828 -11 0.06% 743,342
2017-07-17 2017-07-13 10.800 68,839 -2 0.06% 743,461
2017-07-14 2017-07-12 10.800 68,841 -6,000 0.06% 743,483
2017-07-11 2017-07-07 10.000 74,841 -175 0.06% 748,410
2017-07-10 2017-07-06 10.400 75,016 -36,000 0.06% 780,166
2017-05-08 2017-05-04 8.900 111,016 -89 0.09% 988,042
2017-04-19 2017-04-13 8.900 111,105 -27,000 0.09% 988,835
2017-04-11 2017-04-07 9.000 138,105 -15,000 0.12% 1,242,945
2017-03-30 2017-03-28 8.900 153,105 -6,000 0.13% 1,362,635
2017-03-01 2017-02-27 9.000 159,105 -1 0.14% 1,431,945
2017-02-22 2017-02-20 9.000 159,106 -4,010 0.14% 1,431,954
2017-02-17 2017-02-15 9.000 163,116 -23,000 0.14% 1,468,044
2017-02-02 2017-01-27 9.100 186,116 -14,000 0.16% 1,693,656
2017-02-01 2017-01-25 8.200 200,116 -5,000 0.17% 1,640,951
2017-01-26 2017-01-24 8.000 205,116 -5,000 0.17% 1,640,928
2017-01-24 2017-01-20 7.900 210,116 +10,000 0.18% 1,659,916
2017-01-18 2017-01-16 8.400 200,116 -1,000 0.17% 1,680,974
2017-01-17 2017-01-13 8.300 201,116 +4,000 0.17% 1,669,263
2017-01-16 2017-01-12 8.300 197,116 +10,000 0.17% 1,636,063
2017-01-09 2017-01-05 8.800 187,116 +1,000 0.16% 1,646,621
2016-12-23 2016-12-21 9.300 186,116 -10,000 0.16% 1,730,879
2016-12-16 2016-12-14 9.100 196,116 -10,000 0.17% 1,784,656
2016-12-09 2016-12-07 9.100 206,116 -9,000 0.18% 1,875,656
2016-11-30 2016-11-28 8.800 215,116 +50,000 0.18% 1,893,021
2016-11-25 2016-11-23 8.300 165,116 -1,000 0.14% 1,370,463
2016-11-24 2016-11-22 8.300 166,116 -2,000 0.17% 1,378,763
2016-11-22 2016-11-18 8.500 168,116 -20,000 0.17% 1,428,986
2016-11-21 2016-11-17 8.800 188,116 -25 0.19% 1,655,421
2016-11-18 2016-11-16 8.800 188,141 -37,400 0.19% 1,655,641
2016-11-14 2016-11-10 8.100 225,541 -10,000 0.23% 1,826,882
2016-11-08 2016-11-04 7.400 235,541 +4,000 0.24% 1,743,003
2016-11-07 2016-11-03 7.200 231,541 +1,000 0.24% 1,667,095
2016-11-04 2016-11-02 7.600 230,541 +8,000 0.24% 1,752,112
2016-11-03 2016-11-01 7.600 222,541 +37,000 0.23% 1,691,312
2016-10-19 2016-10-17 7.000 185,541 +2,000 0.19% 1,298,787
2016-09-22 2016-09-20 7.100 183,541 -135 0.19% 1,303,141
2016-09-14 2016-09-12 6.900 183,676 -8 0.19% 1,267,364
2016-08-23 2016-08-19 6.800 183,684 -4 0.19% 1,249,051
2016-07-15 2016-07-13 7.800 183,688 -5,000 0.19% 1,432,766
2016-07-14 2016-07-12 7.900 188,688 +1,000 0.19% 1,490,635
2016-07-12 2016-07-08 8.100 187,688 +6,000 0.19% 1,520,273
2016-07-11 2016-07-07 7.900 181,688 +1,000 0.19% 1,435,335
2016-06-29 2016-06-27 6.500 180,688 -14,000 0.18% 1,174,472
2016-06-24 2016-06-22 6.600 194,688 -2,000 0.20% 1,284,941
2016-06-22 2016-06-20 6.800 196,688 -60 0.20% 1,337,478
2016-06-15 2016-06-13 5.900 196,748 -6,000 0.20% 1,160,813
2016-06-14 2016-06-10 5.900 202,748 -3,080 0.21% 1,196,213
2016-06-02 2016-05-31 5.700 205,828 -2 0.21% 1,173,220
2016-05-13 2016-05-11 5.000 205,830 -6 0.21% 1,029,150
2016-03-17 2016-03-15 4.900 205,836 -1,268 0.25% 1,008,596
2016-03-15 2016-03-11 4.840 207,104 -2,000 0.25% 1,002,383
2016-03-03 2016-03-01 5.100 209,104 -1,000 0.26% 1,066,430
2016-02-16 2016-02-12 5.000 210,104 -1,000 0.26% 1,050,520
2015-12-29 2015-12-24 5.800 211,104 -22,000 0.26% 1,224,403
2015-12-28 2015-12-22 5.900 233,104 -78,000 0.29% 1,375,314
2015-12-23 2015-12-21 6.000 311,104 -100,000 0.38% 1,866,624
2015-12-11 2015-12-09 7.400 411,104 -8,000 0.50% 3,042,170
2015-12-09 2015-12-07 7.200 419,104 +3,000 0.51% 3,017,549
2015-12-07 2015-12-03 7.100 416,104 -50,000 0.51% 2,954,338
2015-12-04 2015-12-02 6.800 466,104 -1,000 0.57% 3,169,507
2015-11-27 2015-11-25 6.900 467,104 -5,000 0.57% 3,223,018
2015-11-25 2015-11-23 6.500 472,104 -5,002 0.58% 3,068,676
2015-11-20 2015-11-18 6.000 477,106 +5,000 0.70% 2,862,636
2015-11-19 2015-11-17 5.800 472,106 -3,000 0.69% 2,738,215
2015-11-17 2015-11-13 5.400 475,106 +3,000 0.70% 2,565,572
2015-11-12 2015-11-10 4.820 472,106 -40,000 0.69% 2,275,551
2015-11-09 2015-11-05 4.180 512,106 -11,000 0.75% 2,140,603
2015-11-05 2015-11-03 4.120 523,106 +10,000 0.77% 2,155,197
2015-11-04 2015-11-02 4.180 513,106 +1,000 0.75% 2,144,783
2015-09-15 2015-09-11 5.100 512,106 -1,000 0.75% 2,611,741
2015-08-27 2015-08-25 4.540 513,106 -25,000 0.75% 2,329,501
2015-08-26 2015-08-24 4.540 538,106 -5,000 0.79% 2,443,001
2015-08-25 2015-08-21 4.540 543,106 +10,000 0.80% 2,465,701
2015-08-17 2015-08-13 4.600 533,106 +1,000 0.78% 2,452,288
2015-08-14 2015-08-12 5.000 532,106 -750 0.78% 2,660,530
2015-08-04 2015-07-31 5.900 532,856 -10,002 0.78% 3,143,850
2015-07-27 2015-07-23 5.800 542,858 -2,000 0.96% 3,148,576
2015-07-23 2015-07-21 6.000 544,858 +2,000 0.96% 3,269,148
2015-07-21 2015-07-17 5.800 542,858 -1,000 0.96% 3,148,576
2015-07-16 2015-07-14 6.100 543,858 -5,000 0.96% 3,317,534
2015-07-13 2015-07-09 4.600 548,858 -1,000 0.97% 2,524,747
2015-07-09 2015-07-07 3.980 549,858 +1,000 0.97% 2,188,435
2015-07-08 2015-07-06 4.400 548,858 +2,000 0.97% 2,414,975
2015-07-07 2015-07-03 5.400 546,858 +5,000 0.96% 2,953,033
2015-07-02 2015-06-29 6.500 541,858 -2,000 0.96% 3,522,077
2015-06-29 2015-06-25 7.700 543,858 -4,000 0.96% 4,187,707
2015-06-26 2015-06-24 8.200 547,858 +4,000 0.97% 4,492,436
2015-06-19 2015-06-17 8.500 543,858 +2,000 0.96% 4,622,793
2015-06-16 2015-06-12 9.200 541,858 +4,000 0.96% 4,985,094
2015-06-15 2015-06-11 9.200 537,858 +5,000 0.95% 4,948,294
2015-06-12 2015-06-10 9.200 532,858 +3,000 0.94% 4,902,294
2015-06-11 2015-06-09 8.900 529,858 +15,000 0.93% 4,715,736
2015-06-09 2015-06-05 9.200 514,858 -2,000 0.91% 4,736,694
2015-06-04 2015-06-02 9.500 516,858 -4,000 0.91% 4,910,151
2015-06-02 2015-05-29 10.000 520,858 +4,000 0.92% 5,208,580
2015-06-01 2015-05-28 9.600 516,858 +4,987 0.91% 4,961,837
2015-05-29 2015-05-27 9.100 511,871 +15,000 0.90% 4,658,026
2015-05-28 2015-05-26 9.100 496,871 +15,000 0.88% 4,521,526
2015-05-27 2015-05-22 9.200 481,871 -14,000 0.85% 4,433,213
2015-05-26 2015-05-21 8.200 495,871 -2,000 0.87% 4,066,142
2015-05-22 2015-05-20 8.200 497,871 -9,001 0.88% 4,082,542
2015-05-21 2015-05-19 8.400 506,872 -30 0.89% 4,257,725
2015-05-20 2015-05-18 8.400 506,902 -3,000 0.89% 4,257,977
2015-05-19 2015-05-15 7.800 509,902 -1,000 0.90% 3,977,236
2015-05-18 2015-05-14 6.300 510,902 -2,500 0.90% 3,218,683
2015-05-15 2015-05-13 6.300 513,402 -5,000 0.91% 3,234,433
2015-05-14 2015-05-12 6.200 518,402 -75,001 0.91% 3,214,092
2015-05-13 2015-05-11 6.200 593,403 +47,000 1.05% 3,679,099
2015-05-12 2015-05-08 6.800 546,403 +5,000 0.96% 3,715,540
2015-05-11 2015-05-07 6.900 541,403 +1,000 0.95% 3,735,681
2015-05-08 2015-05-06 8.600 540,403 +423,794 0.95% 4,647,466
2015-05-05 2015-04-30 7.800 116,609 -2,000 1.23% 909,550
2015-05-04 2015-04-29 8.400 118,609 -10,150 1.26% 996,316
2015-04-30 2015-04-28 7.600 128,759 -4,002 1.36% 978,568
2015-04-28 2015-04-24 7.900 132,761 -5,400 1.40% 1,048,812
2015-04-27 2015-04-23 7.900 138,161 +10,000 1.46% 1,091,472
2015-04-23 2015-04-21 7.900 128,161 -1,000 1.36% 1,012,472
2015-04-22 2015-04-20 8.900 129,161 +4,248 1.37% 1,149,533
2015-04-21 2015-04-17 9.900 124,913 +5,000 1.32% 1,236,639
2015-04-20 2015-04-16 10.600 119,913 -3,500 1.27% 1,271,078
2015-04-17 2015-04-15 9.900 123,413 +425 1.31% 1,221,789
2015-04-16 2015-04-14 10.600 122,988 +1,450 1.30% 1,303,673
2015-04-15 2015-04-13 11.000 121,538 -10 1.29% 1,336,918
2015-04-14 2015-04-10 12.000 121,548 -1,175 1.29% 1,458,576
2015-04-13 2015-04-09 12.400 122,723 +6,242 1.30% 1,521,765
2015-04-10 2015-04-08 8.700 116,481 -700 1.23% 1,013,385
2015-04-09 2015-04-02 5.600 117,181 -3,450 1.24% 656,214
2015-04-08 2015-04-01 5.271 120,631 -172,340 1.28% 635,796
2015-04-02 2015-03-31 5.600 292,971 +4,857 1.28% 1,640,638
2015-04-01 2015-03-30 5.600 288,114 -30 1.26% 1,613,438
2015-03-31 2015-03-27 5.765 288,144 -5,889 1.26% 1,661,065
2015-03-27 2015-03-25 6.588 294,033 +12,750 1.28% 1,937,159
2015-03-26 2015-03-24 7.165 281,283 -44,200 1.23% 2,015,310
2015-03-25 2015-03-23 7.494 325,483 +728 1.42% 2,439,208
2015-03-24 2015-03-20 6.094 324,755 -243 1.42% 1,979,095
2015-03-23 2015-03-19 6.588 324,998 -8,318 1.42% 2,141,163
2015-03-20 2015-03-18 6.588 333,316 -14,267 1.45% 2,195,964
2015-03-13 2015-03-11 5.518 347,583 -2,429 1.51% 1,917,840
2015-03-11 2015-03-09 4.859 350,012 -22,586 1.53% 1,700,647
2015-03-10 2015-03-06 4.941 372,598 +6,072 1.62% 1,841,072
2015-03-09 2015-03-05 4.941 366,526 -24,286 1.60% 1,811,070
2015-03-06 2015-03-04 5.271 390,812 -2,429 1.70% 2,059,809
2015-03-05 2015-03-03 4.859 393,241 -1,214 1.71% 1,910,689
2015-03-04 2015-03-02 4.447 394,455 -18,336 1.72% 1,754,165
2015-03-03 2015-02-27 4.035 412,791 -9,593 1.80% 1,665,733
2015-03-02 2015-02-26 3.953 422,384 +850 1.84% 1,669,659
2015-02-26 2015-02-24 3.212 421,534 -3,643 1.84% 1,353,868
2015-02-16 2015-02-12 3.129 425,177 +3,643 1.85% 1,330,554
2015-02-12 2015-02-10 2.965 421,534 +8,500 1.84% 1,249,724
2015-02-11 2015-02-09 3.129 413,034 +43,229 1.80% 1,292,553
2015-02-10 2015-02-06 5.435 369,805 +5,403 1.61% 2,009,999
2015-02-09 2015-02-05 5.435 364,402 -1,214 1.59% 1,980,632
2015-02-04 2015-02-02 5.600 365,616 +1,821 1.59% 2,047,450
2015-02-03 2015-01-30 5.600 363,795 +1,214 1.59% 2,037,252
2015-02-02 2015-01-29 6.094 362,581 +9,715 1.58% 2,209,611
2015-01-30 2015-01-28 5.765 352,866 -1 1.54% 2,034,169
2015-01-28 2015-01-26 5.600 352,867 -304 1.54% 1,976,055
2015-01-23 2015-01-21 5.600 353,171 -1,214 1.54% 1,977,758
2015-01-22 2015-01-20 5.435 354,385 +1,518 1.54% 1,926,187
2015-01-20 2015-01-16 5.600 352,867 +1,578 1.54% 1,976,055
2015-01-16 2015-01-14 5.682 351,289 -12 1.53% 1,996,148
2015-01-12 2015-01-08 6.341 351,301 -1,214 1.53% 2,227,662
2015-01-06 2015-01-02 5.600 352,515 +304 1.54% 1,974,084
2015-01-05 2014-12-31 5.765 352,211 -1,215 1.53% 2,030,393
2014-12-30 2014-12-24 5.600 353,426 -25,864 1.54% 1,979,186
2014-12-29 2014-12-22 6.259 379,290 +30,964 1.65% 2,373,909
2014-12-23 2014-12-19 6.506 348,326 -3,764 1.52% 2,266,168
2014-12-22 2014-12-18 6.259 352,090 +48,571 1.53% 2,203,669
2014-12-19 2014-12-17 6.094 303,519 +12,143 1.32% 1,849,680
2014-12-15 2014-12-11 7.165 291,376 +213 1.27% 2,087,623
2014-12-11 2014-12-09 7.165 291,163 +3,643 1.27% 2,086,097
2014-12-04 2014-12-02 7.659 287,520 -46 1.25% 2,202,065
2014-12-03 2014-12-01 7.659 287,566 +2,550 1.25% 2,202,417
2014-11-24 2014-11-20 7.824 285,016 +3,643 1.24% 2,229,831
2014-11-18 2014-11-14 7.988 281,373 -3,643 1.23% 2,247,674
2014-11-14 2014-11-12 8.235 285,016 +1,214 1.24% 2,347,191
2014-11-13 2014-11-11 8.235 283,802 -607 1.24% 2,337,193
2014-11-07 2014-11-05 7.824 284,409 -2,428 1.24% 2,225,082
2014-11-06 2014-11-04 7.824 286,837 -2 1.25% 2,244,078
2014-11-05 2014-11-03 7.659 286,839 +2,672 1.25% 2,196,849
2014-11-04 2014-10-31 8.153 284,167 +5,282 1.24% 2,316,797
2014-11-03 2014-10-30 8.482 278,885 +3,643 1.22% 2,365,601
2014-10-29 2014-10-27 8.482 275,242 -2,429 1.20% 2,334,700
2014-10-27 2014-10-23 8.729 277,671 +1,214 1.21% 2,423,904
2014-10-23 2014-10-21 8.976 276,457 -79 1.20% 2,481,608
2014-10-22 2014-10-20 8.976 276,536 -91 1.21% 2,482,317
2014-10-21 2014-10-17 8.976 276,627 +1,518 1.21% 2,483,134
2014-10-14 2014-10-10 8.729 275,109 +17,729 1.20% 2,401,540
2014-10-13 2014-10-09 9.224 257,380 -1,336 1.12% 2,373,952
2014-10-10 2014-10-08 9.306 258,716 +9,714 1.13% 2,407,581
2014-10-08 2014-10-06 9.141 249,002 -2,428 1.09% 2,276,171
2014-10-07 2014-10-03 8.647 251,430 +6,678 1.10% 2,174,130
2014-10-06 2014-09-30 8.894 244,752 +1,215 1.07% 2,176,853
2014-10-03 2014-09-29 8.976 243,537 +6,314 1.06% 2,186,103
2014-09-30 2014-09-26 9.882 237,223 -4,857 1.03% 2,344,321
2014-09-24 2014-09-22 10.129 242,080 +1,032 1.05% 2,452,128
2014-09-22 2014-09-18 10.541 241,048 -27,929 1.05% 2,540,930
2014-09-19 2014-09-17 10.294 268,977 -4,857 1.17% 2,768,881
2014-09-17 2014-09-15 10.294 273,834 -3,037 1.19% 2,818,879
2014-09-16 2014-09-12 10.294 276,871 +1,821 1.21% 2,850,143
2014-09-11 2014-09-08 10.294 275,050 +3,643 1.20% 2,831,397
2014-09-08 2014-09-04 9.718 271,407 +3,157 1.18% 2,637,437
2014-09-05 2014-09-03 9.965 268,250 +1,640 1.17% 2,673,032
2014-09-04 2014-09-02 9.553 266,610 -3 1.16% 2,546,910
2014-09-01 2014-08-28 9.965 266,613 -10,079 1.16% 2,656,720
2014-08-29 2014-08-27 10.129 276,692 -12,143 1.21% 2,802,727
2014-08-28 2014-08-26 10.047 288,835 +2,429 1.26% 2,901,942
2014-08-27 2014-08-25 10.047 286,406 +23,193 1.25% 2,877,538
2014-08-26 2014-08-22 10.376 263,213 -10,443 1.15% 2,731,222
2014-08-25 2014-08-21 11.282 273,656 +47,721 1.19% 3,087,484
2014-08-22 2014-08-20 9.388 225,935 +1,822 0.98% 2,121,131
2014-08-19 2014-08-15 9.635 224,113 -3,643 0.98% 2,159,395
2014-08-18 2014-08-14 9.388 227,756 +12,750 0.99% 2,138,227
2014-08-15 2014-08-13 9.965 215,006 -28,961 0.94% 2,142,472
2014-08-12 2014-08-08 8.976 243,967 +3,582 1.06% 2,189,963
2014-08-11 2014-08-07 9.059 240,385 +12,143 1.05% 2,177,605
2014-08-07 2014-08-05 9.553 228,242 -24,286 0.99% 2,180,382
2014-08-05 2014-08-01 9.224 252,528 +12,143 1.10% 2,329,199
2014-08-04 2014-07-31 9.141 240,385 +1,214 1.05% 2,197,402
2014-08-01 2014-07-30 9.224 239,171 +12,750 1.04% 2,206,001
2014-07-31 2014-07-29 9.224 226,421 +12,143 0.99% 2,088,401
2014-07-29 2014-07-25 9.553 214,278 -12,628 0.93% 2,046,985
2014-07-28 2014-07-24 9.718 226,906 -6,436 0.99% 2,204,992
2014-07-25 2014-07-23 9.306 233,342 -5,722 1.02% 2,171,453
2014-07-24 2014-07-22 9.306 239,064 +6,071 1.04% 2,224,701
2014-07-23 2014-07-21 9.306 232,993 +228 1.02% 2,168,205
2014-07-21 2014-07-17 9.388 232,765 -6,072 1.01% 2,185,253
2014-07-18 2014-07-16 9.306 238,837 +5,404 1.04% 2,222,589
2014-07-15 2014-07-11 9.306 233,433 +243 1.02% 2,172,300
2014-07-14 2014-07-10 9.306 233,190 +5,343 1.02% 2,170,039
2014-07-11 2014-07-09 9.471 227,847 -5,343 0.99% 2,157,845
2014-07-08 2014-07-04 9.059 233,190 -3 1.02% 2,112,427
2014-07-07 2014-07-03 9.059 233,193 -32 1.02% 2,112,454
2014-06-24 2014-06-20 8.729 233,225 +364 1.02% 2,035,917
2014-06-23 2014-06-19 9.141 232,861 +12,143 1.01% 2,128,623
2014-06-17 2014-06-13 9.800 220,718 -121 0.96% 2,163,036
2014-06-09 2014-06-05 10.129 220,839 -2,429 0.96% 2,236,969
2014-06-04 2014-05-30 9.718 223,268 -61 0.97% 2,169,640
2014-05-29 2014-05-27 9.718 223,329 +122 0.97% 2,170,232
2014-05-27 2014-05-23 9.224 223,207 +6,071 0.97% 2,058,756
2014-05-26 2014-05-22 9.800 217,136 +1,336 0.95% 2,127,933
2014-05-23 2014-05-21 8.729 215,800 -5 0.94% 1,883,807
2014-05-19 2014-05-15 8.976 215,805 -303 0.94% 1,937,167
2014-05-15 2014-05-13 9.059 216,108 +121 0.94% 1,957,684
2014-05-13 2014-05-09 8.729 215,987 -1,214 0.94% 1,885,439
2014-05-09 2014-05-07 8.894 217,201 +182 0.95% 1,931,811
2014-05-08 2014-05-05 8.894 217,019 +486 0.95% 1,930,193
2014-05-07 2014-05-02 9.059 216,533 +2,670 0.94% 1,961,534
2014-05-05 2014-04-30 9.141 213,863 -1,154 0.93% 1,954,959
2014-05-02 2014-04-29 9.141 215,017 -1,214 0.94% 1,965,508
2014-04-28 2014-04-24 9.718 216,231 +182 0.94% 2,101,257
2014-04-24 2014-04-22 8.565 216,049 +1,214 0.94% 1,850,396
2014-04-17 2014-04-15 10.047 214,835 +10,322 0.94% 2,158,460
2014-04-16 2014-04-14 11.200 204,513 +162,489 0.89% 2,290,546
2014-04-14 2014-04-10 13.176 42,024 -151 1.10% 553,728
2014-04-10 2014-04-08 14.824 42,175 +303 1.10% 625,182
2014-04-09 2014-04-07 14.824 41,872 -607 1.09% 620,691
2014-04-04 2014-04-02 13.588 42,479 -2,923 1.11% 577,215
2014-04-03 2014-04-01 13.341 45,402 +303 1.19% 605,716
2014-04-02 2014-03-31 13.176 45,099 +2,914 1.18% 594,246
2014-04-01 2014-03-28 13.753 42,185 -610 1.10% 580,168
2014-03-31 2014-03-27 14.000 42,795 -10 1.12% 599,130
2014-03-27 2014-03-25 15.071 42,805 -1,215 1.12% 645,097
2014-03-26 2014-03-24 14.824 44,020 -1,214 1.15% 652,532
2014-03-25 2014-03-21 14.576 45,234 -2,429 1.18% 659,352
2014-03-20 2014-03-18 14.082 47,663 +2,186 1.25% 671,207
2014-03-17 2014-03-13 12.095 45,477 -31,316 1.19% 550,035
2014-03-14 2014-03-12 13.655 76,793 -3,178 1.19% 1,048,639
2014-03-12 2014-03-10 14.631 79,971 -3,491 1.24% 1,170,039
2014-03-11 2014-03-07 14.631 83,462 -1,333 1.29% 1,221,115
2014-03-05 2014-03-03 14.143 84,795 +2,050 1.31% 1,199,264
2014-03-03 2014-02-27 13.412 82,745 -3,691 1.28% 1,109,739
2014-02-28 2014-02-26 12.192 86,436 +616 1.34% 1,053,856
2014-02-26 2014-02-24 13.168 85,820 -5,332 1.33% 1,130,053
2014-02-25 2014-02-21 11.119 91,152 -1,025 1.41% 1,013,555
2014-02-20 2014-02-18 10.973 92,177 -5 1.43% 1,011,467
2014-02-18 2014-02-14 11.119 92,182 -735 1.43% 1,025,008
2014-02-17 2014-02-13 11.022 92,917 -307 1.44% 1,024,118
2014-02-13 2014-02-11 10.632 93,224 -513 1.44% 991,130
2014-02-12 2014-02-10 10.924 93,737 -512 1.45% 1,024,013
2014-02-05 2014-01-30 10.485 94,249 -1,026 1.46% 988,238
2014-02-04 2014-01-28 10.144 95,275 -5,331 1.48% 966,471
2014-01-29 2014-01-27 10.095 100,606 +308 1.56% 1,015,642
2014-01-28 2014-01-24 10.339 100,298 -923 1.55% 1,036,990
2014-01-27 2014-01-23 10.876 101,221 +12,303 1.57% 1,100,834
2014-01-24 2014-01-22 11.119 88,918 +7,587 1.38% 988,715
2014-01-23 2014-01-21 17.557 81,331 +2,050 1.26% 1,427,924
2014-01-21 2014-01-17 17.801 79,281 +6,151 1.23% 1,411,265
2014-01-20 2014-01-16 17.557 73,130 +7,013 1.13% 1,283,939
2014-01-17 2014-01-15 17.801 66,117 +2,666 1.02% 1,176,935
2014-01-16 2014-01-14 17.801 63,451 +3,532 0.98% 1,129,478
2014-01-08 2014-01-06 19.752 59,919 -2,768 0.93% 1,183,494
2014-01-07 2014-01-03 19.020 62,687 -308 0.97% 1,192,308
2014-01-03 2013-12-31 18.045 62,995 +2,050 0.98% 1,136,722
2014-01-02 2013-12-27 18.045 60,945 +1,026 0.94% 1,099,731
2013-12-30 2013-12-24 17.801 59,919 +2,050 0.93% 1,066,606
2013-12-27 2013-12-20 18.776 57,869 -2,050 0.90% 1,086,559
2013-12-23 2013-12-19 19.508 59,919 -718 0.93% 1,168,883
2013-12-13 2013-12-11 19.020 60,637 +2,050 1.13% 1,153,317
2013-12-12 2013-12-10 20.239 58,587 -4,100 1.09% 1,185,757
2013-12-05 2013-12-03 19.264 62,687 +2,050 1.16% 1,207,594
2013-11-29 2013-11-27 20.727 60,637 -3,076 1.13% 1,256,820
2013-11-25 2013-11-21 19.995 63,713 +2,051 1.18% 1,273,968
2013-11-21 2013-11-19 21.458 61,662 +2,050 1.15% 1,323,173
2013-11-20 2013-11-18 21.458 59,612 -15 1.11% 1,279,183
2013-11-18 2013-11-14 21.458 59,627 -26 1.11% 1,279,505
2013-11-13 2013-11-11 21.702 59,653 +1,231 1.11% 1,294,609
2013-11-12 2013-11-08 21.702 58,422 +5,126 1.09% 1,267,894
2013-11-11 2013-11-07 23.897 53,296 +205 0.99% 1,273,612
2013-11-06 2013-11-04 25.360 53,091 -2,051 0.99% 1,346,390
2013-11-05 2013-11-01 32.188 55,142 -205 1.02% 1,774,896
2013-11-04 2013-10-31 30.237 55,347 +3,342 1.03% 1,673,525
2013-11-01 2013-10-30 23.897 52,005 -113 0.97% 1,242,761
2013-10-28 2013-10-24 23.409 52,118 -1,128 0.97% 1,220,044
2013-10-16 2013-10-11 19.508 53,246 -2,768 0.99% 1,038,708
2013-10-11 2013-10-09 19.508 56,014 -102 1.04% 1,092,705
2013-09-25 2013-09-23 18.532 56,116 -615 1.04% 1,039,960
2013-09-10 2013-09-06 19.508 56,731 -17 1.05% 1,106,692
2013-08-30 2013-08-28 19.020 56,748 -205 1.05% 1,079,348
2013-08-23 2013-08-21 19.020 56,953 -26 1.06% 1,083,247
2013-08-13 2013-08-09 19.508 56,979 -92 1.06% 1,111,530
2013-07-25 2013-07-23 19.020 57,071 -615 1.48% 1,085,492
2013-07-12 2013-07-10 16.825 57,686 +3,485 1.50% 970,590
2013-07-11 2013-07-09 17.313 54,201 -10 1.41% 938,387
2013-07-08 2013-07-04 18.776 54,211 -307 1.41% 1,017,875
2013-06-05 2013-06-03 20.727 54,518 -821 1.42% 1,129,992
2013-06-04 2013-05-31 21.702 55,339 -307 1.44% 1,200,986
2013-05-30 2013-05-28 20.727 55,646 -820 1.45% 1,153,372
2013-05-28 2013-05-24 21.215 56,466 +1,229 1.47% 1,197,906
2013-05-27 2013-05-23 21.215 55,237 -205 1.44% 1,171,833
2013-05-23 2013-05-21 21.458 55,442 -103 1.44% 1,189,702
2013-05-22 2013-05-20 21.458 55,545 -307 1.44% 1,191,912
2013-05-15 2013-05-13 21.702 55,852 +307 1.45% 1,212,119
2013-05-13 2013-05-09 20.971 55,545 +600 1.44% 1,164,823
2013-05-10 2013-05-08 21.458 54,945 -10 1.43% 1,179,037
2013-05-09 2013-05-07 20.971 54,955 +102 1.43% 1,152,450
2013-05-08 2013-05-06 20.971 54,853 +513 1.43% 1,150,311
2013-05-02 2013-04-29 21.458 54,340 +1,025 1.41% 1,166,054
2013-04-15 2013-04-11 21.946 53,315 +1,231 1.39% 1,170,061
2013-04-12 2013-04-10 22.434 52,084 -821 1.35% 1,168,446
2013-04-05 2013-04-02 22.922 52,905 -205 1.38% 1,212,666
2013-04-03 2013-03-28 21.946 53,110 +821 1.38% 1,165,562
2013-03-26 2013-03-22 24.141 52,289 -1,538 1.36% 1,262,298
2013-03-19 2013-03-15 22.922 53,827 +717 1.68% 1,233,799
2013-03-18 2013-03-14 22.922 53,110 -456 1.66% 1,217,365
2013-03-14 2013-03-12 22.922 53,566 +820 1.67% 1,227,817
2013-03-12 2013-03-08 23.897 52,746 -410 1.65% 1,260,469
2013-02-26 2013-02-22 26.823 53,156 -2,050 1.66% 1,425,809
2013-02-25 2013-02-21 24.872 55,206 -1,231 1.72% 1,373,102
2013-02-18 2013-02-14 22.922 56,437 +5,332 1.76% 1,293,625
2013-02-08 2013-02-06 22.678 51,105 -52 1.60% 1,158,945
2013-02-07 2013-02-05 22.678 51,157 -2,050 1.60% 1,160,124
2013-02-06 2013-02-04 22.678 53,207 -15 1.66% 1,206,614
2013-02-04 2013-01-31 23.409 53,222 +205 1.66% 1,245,888
2013-01-28 2013-01-24 26.335 53,017 +820 1.65% 1,396,225
2013-01-25 2013-01-23 27.798 52,197 -1,641 1.63% 1,450,998
2013-01-21 2013-01-17 24.385 53,838 -4 1.68% 1,312,821
2013-01-18 2013-01-16 24.385 53,842 -10 1.68% 1,312,918
2013-01-17 2013-01-15 25.360 53,852 -1,640 1.68% 1,365,689
2013-01-14 2013-01-10 27.311 55,492 +4,060 1.73% 1,515,531
2013-01-08 2013-01-04 27.798 51,432 +1,640 1.61% 1,429,732
2013-01-07 2013-01-03 28.286 49,792 +1,584 1.55% 1,408,426
2012-12-21 2012-12-19 23.897 48,208 -2,666 1.50% 1,152,024
2012-12-18 2012-12-14 24.385 50,874 -66 1.59% 1,240,545
2012-12-14 2012-12-12 24.385 50,940 -31 1.59% 1,242,154
2012-12-11 2012-12-07 23.409 50,971 -333 1.59% 1,193,193
2012-12-05 2012-12-03 22.678 51,304 -1,205 1.81% 1,163,458
2012-12-04 2012-11-30 21.702 52,509 +461 1.85% 1,139,568
2012-11-30 2012-11-28 21.946 52,048 -910,729 1.83% 1,142,255
2012-11-16 2012-11-14 30.237 962,777 +914,638 33.88% 29,111,452
2012-11-15 2012-11-13 30.237 48,139 -139 1.69% 1,455,577
2012-11-13 2012-11-09 36.089 48,278 -287 1.70% 1,742,318
2012-11-12 2012-11-08 36.089 48,565 -1,025 1.71% 1,752,676
2012-11-07 2012-11-05 34.139 49,590 -103 1.74% 1,692,929
2012-11-06 2012-11-02 36.089 49,693 +1,005 1.75% 1,793,385
2012-11-05 2012-11-01 29.262 48,688 -1,025 1.71% 1,424,688
2012-11-02 2012-10-31 29.262 49,713 -308 1.75% 1,454,681
2012-11-01 2012-10-30 29.262 50,021 +103 1.76% 1,463,693
2012-10-30 2012-10-26 30.237 49,918 +512 1.76% 1,509,369
2012-10-24 2012-10-19 30.237 49,406 -51 1.74% 1,493,887
2012-10-22 2012-10-18 31.212 49,457 -15 1.74% 1,543,669
2012-10-18 2012-10-16 29.262 49,472 +292 1.74% 1,447,629
2012-10-17 2012-10-15 29.262 49,180 -2,050 1.73% 1,439,084
2012-10-16 2012-10-12 29.262 51,230 -29 1.80% 1,499,071
2012-10-12 2012-10-10 30.237 51,259 -1,969 1.80% 1,549,916
2012-10-11 2012-10-09 30.237 53,228 +3,978 1.87% 1,609,453
2012-09-28 2012-09-26 36.089 49,250 -3,911 1.73% 1,777,397
2012-09-26 2012-09-24 35.114 53,161 -97 1.87% 1,866,690
2012-09-24 2012-09-20 37.065 53,258 +922 1.87% 1,973,990
2012-09-21 2012-09-19 33.163 52,336 -1,025 1.84% 1,735,625
2012-09-19 2012-09-17 35.114 53,361 -1,420 1.88% 1,873,712
2012-09-18 2012-09-14 36.089 54,781 +41 1.93% 1,977,007
2012-09-14 2012-09-12 31.212 54,740 +205 1.93% 1,708,564
2012-09-06 2012-09-04 31.212 54,535 -225 1.92% 1,702,165
2012-09-05 2012-09-03 34.139 54,760 -539 1.93% 1,869,425
2012-09-03 2012-08-30 37.065 55,299 +1,948 1.95% 2,049,639
2012-08-30 2012-08-28 38.040 53,351 +2,051 1.88% 2,029,475
2012-08-29 2012-08-27 40.966 51,300 +1,871 1.81% 2,101,566
2012-08-28 2012-08-24 39.015 49,429 +102 1.74% 1,928,494
2012-08-23 2012-08-21 38.040 49,327 +821 1.74% 1,876,402
2012-08-22 2012-08-20 38.040 48,506 +820 1.71% 1,845,171
2012-08-20 2012-08-16 38.040 47,686 +615 1.68% 1,813,978
2012-08-16 2012-08-14 39.015 47,071 +1,240 1.66% 1,836,496
2012-08-15 2012-08-13 38.040 45,831 +1,995 1.61% 1,743,414
2012-08-14 2012-08-10 40.966 43,836 -846 1.54% 1,795,795
2012-08-13 2012-08-09 41.942 44,682 +1,399 1.57% 1,874,034
2012-08-10 2012-08-08 43.892 43,283 -5 1.52% 1,899,793
2012-08-06 2012-08-02 45.843 43,288 -1,876 1.52% 1,984,458
2012-08-03 2012-08-01 51.695 45,164 +5,213 1.59% 2,334,773
2012-08-02 2012-07-31 60.474 39,951 +1,077 1.41% 2,415,994
2012-07-27 2012-07-25 62.425 38,874 -7 1.37% 2,426,698
2012-07-26 2012-07-24 66.326 38,881 -390 1.37% 2,578,831
2012-07-25 2012-07-23 56.572 39,271 +82 1.38% 2,221,654
2012-07-24 2012-07-20 58.523 39,189 -10 1.38% 2,293,464
2012-07-12 2012-07-10 58.523 39,199 +513 1.38% 2,294,049
2012-07-10 2012-07-06 61.449 38,686 +512 1.36% 2,377,228
2012-07-09 2012-07-05 61.449 38,174 +1,292 1.34% 2,345,766
2012-07-06 2012-07-04 70.228 36,882 +1,015 1.30% 2,590,141
2012-07-05 2012-07-03 73.154 35,867 +205 1.26% 2,623,812
2012-07-03 2012-06-28 73.154 35,662 -287 1.25% 2,608,816
2012-06-29 2012-06-27 77.055 35,949 +421 1.26% 2,770,068
2012-06-27 2012-06-25 80.957 35,528 -205 1.25% 2,876,241
2012-06-26 2012-06-22 79.982 35,733 -279 1.26% 2,857,984
2012-06-20 2012-06-18 77.055 36,012 -205 1.27% 2,774,922
2012-06-14 2012-06-12 76.080 36,217 -8 1.27% 2,755,393
2012-06-13 2012-06-11 76.080 36,225 -10 1.27% 2,756,002
2012-06-08 2012-06-06 77.055 36,235 +205 1.28% 2,792,106
2012-06-05 2012-06-01 79.982 36,030 +230 1.27% 2,881,739
2012-05-31 2012-05-29 82.908 35,800 -5 1.26% 2,968,099
2012-05-18 2012-05-16 76.080 35,805 +139 1.85% 2,724,048
2012-05-17 2012-05-15 77.055 35,666 +574 1.84% 2,748,261
2012-05-09 2012-05-07 80.957 35,092 -2,358 1.81% 2,840,944
2012-05-04 2012-05-02 87.785 37,450 -21 1.93% 3,287,538
2012-05-02 2012-04-27 86.809 37,471 +103 1.93% 3,252,833
2012-04-24 2012-04-20 89.736 37,368 -205 2.06% 3,353,236
2012-04-19 2012-04-17 96.563 37,573 -718 2.08% 3,628,169
2012-04-18 2012-04-16 83.883 38,291 -205 2.12% 3,211,971
2012-04-17 2012-04-13 79.982 38,496 -482 2.13% 3,078,973
2012-04-13 2012-04-11 79.982 38,978 +231 2.15% 3,117,525
2012-04-11 2012-04-05 78.031 38,747 -226 2.14% 3,023,462
2012-04-10 2012-04-03 75.105 38,973 -2,881 2.15% 2,927,056
2012-04-05 2012-04-02 77.055 41,854 -30 2.31% 3,225,080
2012-04-02 2012-03-29 79.982 41,884 +287 2.31% 3,349,951
2012-03-29 2012-03-27 79.982 41,597 +235 2.30% 3,326,996
2012-03-27 2012-03-23 81.932 41,362 +1,764 2.28% 3,388,889
2012-03-26 2012-03-22 100.465 39,598 +1,989 2.19% 3,978,203
2012-03-21 2012-03-19 112.169 37,609 +72 2.08% 4,218,578
2012-03-19 2012-03-15 106.317 37,537 +82 2.07% 3,990,824
2012-03-15 2012-03-13 117.046 37,455 +307 2.07% 4,383,969
2012-03-14 2012-03-12 114.120 37,148 +718 2.05% 4,239,335
2012-03-13 2012-03-09 113.145 36,430 +266 2.01% 4,121,864
2012-03-12 2012-03-08 114.120 36,164 +1,231 2.00% 4,127,041
2012-03-08 2012-03-06 123.874 34,933 +733 1.93% 4,327,291
2012-03-07 2012-03-05 124.849 34,200 -1,200 1.89% 4,269,849
2012-03-05 2012-03-01 126.800 35,400 +615 1.96% 4,488,726
2012-03-02 2012-02-29 126.800 34,785 +103 1.92% 4,410,744
2012-03-01 2012-02-28 128.751 34,682 +395 1.92% 4,465,340
2012-02-28 2012-02-24 136.554 34,287 +948 1.89% 4,682,028
2012-02-27 2012-02-23 127.776 33,339 +51 1.84% 4,259,909
2012-02-24 2012-02-22 132.652 33,288 +216 1.84% 4,415,736
2012-02-23 2012-02-21 133.628 33,072 +2,214 1.83% 4,419,341
2012-02-22 2012-02-20 140.456 30,858 +974 1.70% 4,334,178
2012-02-21 2012-02-17 143.382 29,884 +1,374 1.65% 4,284,820
2012-02-17 2012-02-15 155.086 28,510 +2,061 1.57% 4,421,512
2012-02-16 2012-02-14 153.136 26,449 +102 1.46% 4,050,283
2012-02-15 2012-02-13 158.988 26,347 +887 1.46% 4,188,854
2012-02-14 2012-02-10 167.766 25,460 -51 1.41% 4,271,332
2012-02-13 2012-02-09 174.594 25,511 -6 1.41% 4,454,069
2012-02-07 2012-02-03 174.594 25,517 -205 1.41% 4,455,117
2012-02-03 2012-02-01 176.545 25,722 +52 1.42% 4,541,087
2012-02-01 2012-01-30 179.471 25,670 -872 1.42% 4,607,021
2012-01-31 2012-01-27 174.594 26,542 -25 1.47% 4,634,076
2012-01-30 2012-01-26 176.545 26,567 -4 1.47% 4,690,267
2012-01-27 2012-01-20 177.520 26,571 +41 1.47% 4,716,890
2012-01-18 2012-01-16 167.766 26,530 -867 1.47% 4,450,842
2012-01-16 2012-01-12 168.742 27,397 +72 1.51% 4,623,018
2012-01-13 2012-01-11 167.766 27,325 +861 1.51% 4,584,216
2012-01-11 2012-01-09 166.791 26,464 -102 1.46% 4,413,957
2012-01-03 2011-12-29 174.594 26,566 +30 1.47% 4,638,266
2011-12-30 2011-12-28 179.471 26,536 +308 1.47% 4,762,443
2011-12-29 2011-12-23 183.373 26,228 -26 1.45% 4,809,495
2011-12-28 2011-12-22 183.373 26,254 +205 1.45% 4,814,263
2011-12-20 2011-12-16 190.200 26,049 +52 1.44% 4,954,526
2011-12-19 2011-12-15 184.348 25,997 +15 1.44% 4,792,493
2011-12-16 2011-12-14 194.102 25,982 -169 1.44% 5,043,153
2011-12-14 2011-12-12 195.077 26,151 -57 1.44% 5,101,463
2011-12-13 2011-12-09 200.929 26,208 -53 1.45% 5,265,960
2011-12-12 2011-12-08 201.905 26,261 +1,024 1.45% 5,302,224
2011-12-08 2011-12-06 187.274 25,237 -15 1.39% 4,726,236
2011-12-07 2011-12-05 186.299 25,252 +154 1.39% 4,704,415
2011-12-06 2011-12-02 191.176 25,098 +31 1.39% 4,798,126
2011-12-05 2011-12-01 195.077 25,067 -93 1.38% 4,890,000
2011-12-02 2011-11-30 192.151 25,160 -251 1.39% 4,834,520
2011-11-30 2011-11-28 192.151 25,411 -154 1.40% 4,882,750
2011-11-29 2011-11-25 186.299 25,565 -1,020 1.41% 4,762,726
2011-11-28 2011-11-24 183.373 26,585 -205 1.47% 4,874,959
2011-11-25 2011-11-23 182.397 26,790 +246 1.48% 4,886,420
2011-11-24 2011-11-22 176.545 26,544 +103 1.47% 4,686,206
2011-11-22 2011-11-18 191.176 26,441 +410 1.46% 5,054,875
2011-11-21 2011-11-17 191.176 26,031 +102 1.44% 4,976,493
2011-11-17 2011-11-15 199.954 25,929 -36 1.43% 5,184,610
2011-11-16 2011-11-14 195.077 25,965 -102 1.43% 5,065,179
2011-11-14 2011-11-10 188.249 26,067 +1,164 1.44% 4,907,099
2011-11-11 2011-11-09 195.077 24,903 +133 1.38% 4,858,007
2011-11-10 2011-11-08 201.905 24,770 -57 1.37% 5,001,184
2011-11-08 2011-11-04 213.610 24,827 +595 1.37% 5,303,283
2011-11-07 2011-11-03 209.708 24,232 -102 1.34% 5,081,643
2011-11-04 2011-11-02 201.905 24,334 +225 1.34% 4,913,153
2011-11-03 2011-11-01 204.831 24,109 +205 1.33% 4,938,272
2011-11-01 2011-10-28 232.142 23,904 -25 1.32% 5,549,119
2011-10-31 2011-10-27 224.339 23,929 -11 1.32% 5,368,202
2011-10-26 2011-10-24 230.191 23,940 +26 1.85% 5,510,774
2011-10-25 2011-10-21 229.216 23,914 +5 1.85% 5,481,464
2011-10-24 2011-10-20 221.413 23,909 -56 1.85% 5,293,754
2011-10-21 2011-10-19 239.945 23,965 -621 1.85% 5,750,280
2011-10-20 2011-10-18 186.299 24,586 +31 1.90% 4,580,340
2011-10-17 2011-10-13 190.200 24,555 -1,743 1.90% 4,670,367
2011-10-14 2011-10-12 173.619 26,298 -717 2.03% 4,565,824
2011-10-10 2011-10-06 160.939 27,015 +25 2.09% 4,347,758
2011-10-07 2011-10-04 156.062 26,990 +205 2.09% 4,212,106
2011-10-06 2011-10-03 163.865 26,785 +205 2.07% 4,389,119
2011-10-04 2011-09-30 180.446 26,580 -102 2.06% 4,796,265
2011-10-03 2011-09-28 179.471 26,682 -36 2.06% 4,788,645
2011-09-28 2011-09-26 177.520 26,718 +548 2.07% 4,742,986
2011-09-27 2011-09-23 198.979 26,170 -41 2.02% 5,207,273
2011-09-26 2011-09-22 212.634 26,211 +36 2.03% 5,573,353
2011-09-23 2011-09-21 213.610 26,175 -66 2.02% 5,591,229
2011-09-22 2011-09-20 202.880 26,241 -646 2.03% 5,323,781
2011-09-21 2011-09-19 174.594 26,887 -1,026 2.08% 4,694,311
2011-09-20 2011-09-16 171.668 27,913 +759 2.16% 4,791,767
2011-09-19 2011-09-15 156.062 27,154 -8 2.10% 4,237,701
2011-09-15 2011-09-12 160.939 27,162 +205 2.10% 4,371,416
2011-09-09 2011-09-07 153.136 26,957 +410 2.08% 4,128,076
2011-09-08 2011-09-06 158.988 26,547 +313 2.05% 4,220,652
2011-09-07 2011-09-05 160.939 26,234 -103 2.03% 4,222,065
2011-09-06 2011-09-02 165.816 26,337 +298 2.04% 4,367,086
2011-09-05 2011-09-01 160.939 26,039 -113 2.01% 4,190,682
2011-09-02 2011-08-31 159.963 26,152 +2,066 2.02% 4,183,360
2011-08-31 2011-08-29 149.234 24,086 +205 1.86% 3,594,451
2011-08-30 2011-08-26 156.062 23,881 -144 1.85% 3,726,911
2011-08-26 2011-08-24 156.062 24,025 +77 1.86% 3,749,383
2011-08-25 2011-08-23 158.988 23,948 +267 1.85% 3,807,442
2011-08-24 2011-08-22 166.791 23,681 +512 1.83% 3,949,777
2011-08-22 2011-08-18 185.323 23,169 +21 1.79% 4,293,756
2011-08-19 2011-08-17 190.200 23,148 -154 1.79% 4,402,755
2011-08-18 2011-08-16 195.077 23,302 -103 1.80% 4,545,688
2011-08-17 2011-08-15 194.102 23,405 +62 1.81% 4,542,952
2011-08-16 2011-08-12 190.200 23,343 -190 1.81% 4,439,844
2011-08-11 2011-08-09 178.496 23,533 +385 1.82% 4,200,537
2011-08-10 2011-08-08 188.249 23,148 +205 1.79% 4,357,599
2011-08-08 2011-08-04 209.708 22,943 +143 1.77% 4,811,330
2011-08-05 2011-08-03 214.585 22,800 -30 1.76% 4,892,536
2011-08-04 2011-08-02 221.413 22,830 +107 1.77% 5,054,850
2011-08-03 2011-08-01 221.413 22,723 +72 1.76% 5,031,158
2011-08-01 2011-07-28 240.920 22,651 +72 1.75% 5,457,086
2011-07-29 2011-07-27 241.896 22,579 -16 1.75% 5,461,763
2011-07-28 2011-07-26 237.019 22,595 -51 1.75% 5,355,439
2011-07-27 2011-07-25 241.896 22,646 -154 1.75% 5,477,970
2011-07-22 2011-07-20 242.871 22,800 -51 1.76% 5,537,461
2011-07-18 2011-07-14 253.600 22,851 +610 1.77% 5,795,021
2011-07-15 2011-07-13 297.493 22,241 +154 1.72% 6,616,535
2011-07-14 2011-07-12 302.370 22,087 -195 1.71% 6,678,438
2011-07-13 2011-07-11 331.631 22,282 -5 1.72% 7,389,407
2011-07-12 2011-07-08 351.139 22,287 +58 1.72% 7,825,833
2011-07-05 2011-06-30 331.631 22,229 -394 1.72% 7,371,830
2011-07-04 2011-06-29 321.877 22,623 -36 1.75% 7,281,831
2011-06-30 2011-06-28 317.000 22,659 +189 1.75% 7,182,912
2011-06-29 2011-06-27 321.877 22,470 -30 1.74% 7,232,584
2011-06-24 2011-06-22 336.508 22,500 -10 1.74% 7,571,433
2011-06-23 2011-06-21 317.000 22,510 -26 1.74% 7,135,679
2011-06-22 2011-06-20 331.631 22,536 -12 1.74% 7,473,641
2011-06-20 2011-06-16 331.631 22,548 -447,953 1.74% 7,477,620
2011-06-03 2011-06-01 507.201 470,501 +446,976 36.39% 238,638,421
2011-06-02 2011-05-31 526.708 23,525 -10 1.82% 12,390,815
2011-06-01 2011-05-30 526.708 23,535 +46 1.82% 12,396,082
2011-05-31 2011-05-27 546.216 23,489 -46 1.82% 12,830,070
2011-05-30 2011-05-26 526.708 23,535 -482 1.82% 12,396,082
2011-05-27 2011-05-25 526.708 24,017 -23 1.86% 12,649,955
2011-05-25 2011-05-23 546.216 24,040 +6 1.86% 13,131,035
2011-05-24 2011-05-20 565.724 24,034 -10 1.86% 13,596,606
2011-05-23 2011-05-19 565.724 24,044 +44 1.86% 13,602,264
2011-05-20 2011-05-18 565.724 24,000 -91 1.86% 13,577,372
2011-05-19 2011-05-17 565.724 24,091 +240 1.86% 13,628,853
2011-05-18 2011-05-16 565.724 23,851 -670 1.84% 13,493,079
2011-05-17 2011-05-13 565.724 24,521 -10 1.90% 13,872,114
2011-05-16 2011-05-12 565.724 24,531 +143 1.90% 13,877,771
2011-05-13 2011-05-11 565.724 24,388 +288 1.89% 13,796,873
2011-05-12 2011-05-09 604.739 24,100 -62 1.86% 14,574,216
2011-05-11 2011-05-06 526.708 24,162 -494 1.87% 12,726,328
2011-05-09 2011-05-05 526.708 24,656 +387 1.91% 12,986,522
2011-05-06 2011-05-04 507.201 24,269 +10 1.88% 12,309,253
2011-05-05 2011-05-03 507.201 24,259 +145 1.88% 12,304,181
2011-05-04 2011-04-29 565.724 24,114 +6 1.86% 13,641,864
2011-05-03 2011-04-28 585.232 24,108 -6 1.86% 14,108,762
2011-04-29 2011-04-27 585.232 24,114 +284 1.86% 14,112,273
2011-04-28 2011-04-26 585.232 23,830 -596 1.84% 13,946,068
2011-04-27 2011-04-21 604.739 24,426 +167 1.89% 14,771,361
2011-04-26 2011-04-20 643.755 24,259 +680 1.88% 15,616,845
2011-04-21 2011-04-19 799.816 23,579 -74 1.82% 18,858,872
2011-04-20 2011-04-18 799.816 23,653 -54 1.83% 18,918,058
2011-04-19 2011-04-15 780.309 23,707 +56 1.83% 18,498,779
2011-04-18 2011-04-14 799.816 23,651 +11 1.83% 18,916,459
2011-04-15 2011-04-13 780.309 23,640 -11 1.83% 18,446,498
2011-04-13 2011-04-11 838.832 23,651 -98 1.83% 19,839,213
2011-04-12 2011-04-08 819.324 23,749 -518 1.84% 19,458,129
2011-04-11 2011-04-07 819.324 24,267 -119 1.88% 19,882,539
2011-04-08 2011-04-06 838.832 24,386 +816 1.89% 20,455,754
2011-04-07 2011-04-04 741.293 23,570 +326 1.82% 17,472,283
2011-04-06 2011-04-01 741.293 23,244 -2 1.80% 17,230,621
2011-04-01 2011-03-30 741.293 23,246 +92 1.80% 17,232,104
2011-03-31 2011-03-29 741.293 23,154 -51 1.79% 17,163,905
2011-03-30 2011-03-28 741.293 23,205 +5 1.79% 17,201,711
2011-03-29 2011-03-25 741.293 23,200 +146 1.79% 17,198,004
2011-03-28 2011-03-24 760.801 23,054 -6 1.78% 17,539,506
2011-03-25 2011-03-23 760.801 23,060 -164 1.78% 17,544,071
2011-03-24 2011-03-22 760.801 23,224 +102 1.80% 17,668,842
2011-03-23 2011-03-21 741.293 23,122 +14 1.79% 17,140,183
2011-03-22 2011-03-18 741.293 23,108 -166 1.79% 17,129,805
2011-03-21 2011-03-17 702.278 23,274 +113 1.80% 16,344,815
2011-03-18 2011-03-16 741.293 23,161 -119 1.79% 17,169,094
2011-03-17 2011-03-15 780.309 23,280 -356 1.80% 18,165,587
2011-03-16 2011-03-14 799.816 23,636 -44 1.83% 18,904,461
2011-03-15 2011-03-11 780.309 23,680 -109 1.83% 18,477,710
2011-03-14 2011-03-10 819.324 23,789 -83 1.84% 19,490,902
2011-03-11 2011-03-09 721.786 23,872 -44 1.85% 17,230,465
2011-03-10 2011-03-08 760.801 23,916 +5 1.85% 18,195,317
2011-03-09 2011-03-07 780.309 23,911 -95 1.85% 18,657,962
2011-03-08 2011-03-04 741.293 24,006 -251 1.86% 17,795,487
2011-03-07 2011-03-03 682.770 24,257 +12 1.88% 16,561,955
2011-03-04 2011-03-02 643.755 24,245 -48 1.87% 15,607,833
2011-03-02 2011-02-28 663.262 24,293 +282 1.88% 16,112,634
2011-03-01 2011-02-25 663.262 24,011 -19 1.86% 15,925,594
2011-02-28 2011-02-24 663.262 24,030 +112 1.86% 15,938,196
2011-02-25 2011-02-23 663.262 23,918 -8 1.85% 15,863,910
2011-02-24 2011-02-22 663.262 23,926 +46 1.85% 15,869,216
2011-02-23 2011-02-21 682.770 23,880 +10 1.85% 16,304,551
2011-02-22 2011-02-18 702.278 23,870 -46 1.85% 16,763,372
2011-02-21 2011-02-17 702.278 23,916 -65 1.85% 16,795,677
2011-02-18 2011-02-16 721.786 23,981 +257 1.85% 17,309,140
2011-02-16 2011-02-14 721.786 23,724 -256 1.83% 17,123,641
2011-02-15 2011-02-11 721.786 23,980 +50 1.85% 17,308,418
2011-02-14 2011-02-10 702.278 23,930 +302 1.85% 16,805,509
2011-02-11 2011-02-09 702.278 23,628 -333 1.83% 16,593,421
2011-02-10 2011-02-08 760.801 23,961 +6 1.85% 18,229,553
2011-02-09 2011-02-07 741.293 23,955 +73 1.85% 17,757,681
2011-02-08 2011-02-02 760.801 23,882 -305 1.85% 18,169,450
2011-02-07 2011-01-31 721.786 24,187 +145 1.87% 17,457,827
2011-02-01 2011-01-28 702.278 24,042 -23 1.86% 16,884,164
2011-01-31 2011-01-27 682.770 24,065 +118 1.86% 16,430,863
2011-01-28 2011-01-26 682.770 23,947 +765 1.85% 16,350,296
2011-01-27 2011-01-25 702.278 23,182 +5 1.79% 16,280,205
2011-01-26 2011-01-24 682.770 23,177 +29 1.79% 15,824,563
2011-01-25 2011-01-21 721.786 23,148 +38 1.79% 16,707,892
2011-01-24 2011-01-20 741.293 23,110 -123 1.79% 17,131,288
2011-01-21 2011-01-19 741.293 23,233 -55 1.80% 17,222,467
2011-01-20 2011-01-18 702.278 23,288 +30 1.80% 16,354,647
2011-01-19 2011-01-17 702.278 23,258 +489 1.80% 16,333,578
2011-01-18 2011-01-14 819.324 22,769 -10 1.76% 18,655,192
2011-01-17 2011-01-13 838.832 22,779 +16 1.76% 19,107,751
2011-01-14 2011-01-12 838.832 22,763 +190 1.76% 19,094,330
2011-01-13 2011-01-11 858.340 22,573 +157 1.75% 19,375,300
2011-01-12 2011-01-10 916.863 22,416 -122 1.73% 20,552,395
2011-01-11 2011-01-07 936.370 22,538 +306 1.74% 21,103,917
2011-01-10 2011-01-06 936.370 22,232 +1,261 1.72% 20,817,388
2011-01-07 2011-01-05 936.370 20,971 +1 1.62% 19,636,625
2011-01-06 2011-01-04 975.386 20,970 -174 1.62% 20,453,842
2011-01-05 2011-01-03 955.878 21,144 +26 1.64% 20,211,088
2011-01-04 2010-12-31 936.370 21,118 +120 1.63% 19,774,271
2011-01-03 2010-12-29 936.370 20,998 -128 1.62% 19,661,907
2010-12-30 2010-12-28 916.863 21,126 +16 1.63% 19,369,642
2010-12-29 2010-12-24 955.878 21,110 +189 1.63% 20,178,588
2010-12-23 2010-12-21 955.878 20,921 +26 1.62% 19,997,927
2010-12-22 2010-12-20 916.863 20,895 +38 1.62% 19,157,847
2010-12-21 2010-12-17 936.370 20,857 +98 1.61% 19,529,879
2010-12-20 2010-12-16 936.370 20,759 +102 1.61% 19,438,114
2010-12-17 2010-12-15 936.370 20,657 -21 1.60% 19,342,605
2010-12-16 2010-12-14 955.878 20,678 +107 1.60% 19,765,649
2010-12-15 2010-12-13 975.386 20,571 -47 1.59% 20,064,663
2010-12-14 2010-12-10 975.386 20,618 -137 1.59% 20,110,506
2010-12-13 2010-12-09 936.370 20,755 -66 1.61% 19,434,369
2010-12-10 2010-12-08 936.370 20,821 +61 1.61% 19,496,169
2010-12-09 2010-12-07 955.878 20,760 -68 1.61% 19,844,031
2010-12-08 2010-12-06 955.878 20,828 +477 1.61% 19,909,031
2010-12-07 2010-12-03 1014.401 20,351 +126 1.57% 20,644,082
2010-12-06 2010-12-02 1014.401 20,225 -49 1.56% 20,516,267
2010-12-03 2010-12-01 1072.924 20,274 -911 1.57% 21,752,471
2010-12-02 2010-11-30 916.863 21,185 -539 1.64% 19,423,737
2010-12-01 2010-11-29 916.863 21,724 +4 1.68% 19,917,926
2010-11-30 2010-11-26 897.355 21,720 +3 1.68% 19,490,551
2010-11-29 2010-11-25 916.863 21,717 -680 1.68% 19,911,508
2010-11-26 2010-11-24 936.370 22,397 -3 1.73% 20,971,889
2010-11-25 2010-11-23 955.878 22,400 +246 1.73% 21,411,671
2010-11-24 2010-11-22 975.386 22,154 -57 1.71% 21,608,699
2010-11-23 2010-11-19 975.386 22,211 -178 1.72% 21,664,296
2010-11-22 2010-11-18 955.878 22,389 -561 1.73% 21,401,157
2010-11-19 2010-11-17 877.847 22,950 +428 1.77% 20,146,596
2010-11-18 2010-11-16 936.370 22,522 +171 1.74% 21,088,936
2010-11-17 2010-11-15 955.878 22,351 +226 1.73% 21,364,833
2010-11-16 2010-11-12 975.386 22,125 +136 1.71% 21,580,413
2010-11-15 2010-11-11 994.894 21,989 -41 1.70% 21,876,716
2010-11-12 2010-11-10 1014.401 22,030 -175 1.70% 22,347,261
2010-11-11 2010-11-09 1014.401 22,205 +114 1.72% 22,524,782
2010-11-10 2010-11-08 1033.909 22,091 +106 1.71% 22,840,085
2010-11-09 2010-11-05 1033.909 21,985 +399 1.70% 22,730,491
2010-11-08 2010-11-04 1092.432 21,586 +314 1.67% 23,581,242
2010-11-05 2010-11-03 1131.448 21,272 +227 1.65% 24,068,154
2010-11-04 2010-11-02 994.894 21,045 -8 1.63% 20,937,536
2010-11-03 2010-11-01 916.863 21,053 -214 1.63% 19,302,711
2010-11-02 2010-10-29 916.863 21,267 +175 1.64% 19,498,920
2010-11-01 2010-10-28 975.386 21,092 +187 1.63% 20,572,839
2010-10-29 2010-10-27 975.386 20,905 +70 1.62% 20,390,442
2010-10-28 2010-10-26 975.386 20,835 +179 1.61% 20,322,165
2010-10-27 2010-10-25 1014.401 20,656 +272 1.60% 20,953,474
2010-10-26 2010-10-22 975.386 20,384 +1,461 1.58% 19,882,266
2010-10-25 2010-10-21 1189.971 18,923 +343 1.46% 22,517,817
2010-10-22 2010-10-20 1248.494 18,580 +539 1.44% 23,197,018
2010-10-21 2010-10-19 1307.017 18,041 +497 1.40% 23,579,896
2010-10-20 2010-10-18 1268.002 17,544 -488 1.90% 22,245,821
2010-10-19 2010-10-15 1072.924 18,032 +2,921 1.95% 19,346,974
2010-10-18 2010-10-14 1463.079 15,111 -977 1.64% 22,108,584
2010-10-15 2010-10-13 780.309 16,088 +406 1.74% 12,553,607
2010-10-14 2010-10-12 604.739 15,682 -170 1.70% 9,483,521
2010-10-13 2010-10-11 585.232 15,852 -282 1.72% 9,277,090
2010-10-12 2010-10-08 546.216 16,134 -87 1.75% 8,812,651
2010-10-11 2010-10-07 565.724 16,221 -70 1.76% 9,176,606
2010-10-08 2010-10-06 565.724 16,291 -447 1.76% 9,216,207
2010-10-07 2010-10-05 526.708 16,738 -351 1.81% 8,816,045
2010-10-06 2010-10-04 546.216 17,089 +143 1.85% 9,334,287
2010-10-05 2010-09-30 546.216 16,946 -61 1.83% 9,256,178
2010-10-04 2010-09-29 565.724 17,007 +287 1.84% 9,621,265
2010-09-30 2010-09-28 546.216 16,720 +665 1.81% 9,132,733
2010-09-29 2010-09-27 585.232 16,055 -196 1.74% 9,395,892
2010-09-28 2010-09-24 585.232 16,251 -887 1.76% 9,510,598
2010-09-27 2010-09-22 565.724 17,138 -1,674 1.85% 9,695,375
2010-09-24 2010-09-21 546.216 18,812 -1,190 2.04% 10,275,417
2010-09-22 2010-09-20 546.216 20,002 -62 2.16% 10,925,415
2010-09-21 2010-09-17 487.693 20,064 +2,699 2.17% 9,785,071
2010-09-20 2010-09-16 585.232 17,365 +391 1.88% 10,162,546
2010-09-17 2010-09-15 546.216 16,974 +896 1.84% 9,271,472
2010-09-15 2010-09-13 448.678 16,078 +41 1.74% 7,213,837
2010-09-14 2010-09-10 429.170 16,037 +112 1.74% 6,882,596
2010-09-13 2010-09-09 429.170 15,925 -293 1.72% 6,834,529
2010-09-10 2010-09-08 429.170 16,218 +10 1.76% 6,960,276
2010-09-08 2010-09-06 429.170 16,208 +48 2.04% 6,955,984
2010-09-07 2010-09-03 429.170 16,160 +128 2.03% 6,935,384
2010-09-06 2010-09-02 448.678 16,032 +828 2.02% 7,193,198
2010-09-03 2010-09-01 390.154 15,204 +167 1.91% 5,931,907
2010-09-02 2010-08-31 370.647 15,037 -347 1.89% 5,573,414
2010-09-01 2010-08-30 429.170 15,384 +299 2.31% 6,602,348
2010-08-31 2010-08-27 468.185 15,085 -92 2.26% 7,062,574
2010-08-27 2010-08-25 468.185 15,177 -5 2.28% 7,105,647
2010-08-26 2010-08-24 448.678 15,182 -256 2.28% 6,811,822
2010-08-25 2010-08-23 468.185 15,438 +128 2.32% 7,227,844
2010-08-24 2010-08-20 468.185 15,310 +279 2.30% 7,167,916
2010-08-23 2010-08-19 487.693 15,031 -51 2.25% 7,330,513
2010-08-20 2010-08-18 487.693 15,082 +405 2.26% 7,355,385
2010-08-19 2010-08-17 507.201 14,677 -594 2.20% 7,444,184
2010-08-18 2010-08-16 487.693 15,271 +90 2.29% 7,447,559
2010-08-17 2010-08-13 507.201 15,181 -151 2.28% 7,699,813
2010-08-16 2010-08-12 487.693 15,332 -1,513 2.30% 7,477,308
2010-08-13 2010-08-11 507.201 16,845 +250 2.53% 8,543,795
2010-08-12 2010-08-10 526.708 16,595 -1,533 2.49% 8,740,726
2010-08-11 2010-08-09 546.216 18,128 +562 2.72% 9,901,806
2010-08-10 2010-08-06 546.216 17,566 +130 2.63% 9,594,832
2010-08-09 2010-08-05 487.693 17,436 +101 2.62% 8,503,414
2010-08-06 2010-08-04 487.693 17,335 -242 2.60% 8,454,157
2010-08-05 2010-08-03 507.201 17,577 +748 2.64% 8,915,066
2010-08-04 2010-08-02 565.724 16,829 +870 2.80% 9,520,566
2010-08-03 2010-07-30 585.232 15,959 +405 2.66% 9,339,710
2010-08-02 2010-07-29 624.247 15,554 +695 2.59% 9,709,537
2010-07-30 2010-07-28 585.232 14,859 +148 2.48% 8,695,955
2010-07-29 2010-07-27 507.201 14,711 -16 2.81% 7,461,429
2010-07-28 2010-07-26 487.693 14,727 +20 2.82% 7,182,254
2010-07-27 2010-07-23 526.708 14,707 -718 2.81% 7,746,300
2010-07-26 2010-07-22 468.185 15,425 +166 3.46% 7,221,757
2010-07-23 2010-07-21 468.185 15,259 +436 3.42% 7,144,038
2010-07-22 2010-07-20 448.678 14,823 +2,406 3.32% 6,650,747
2010-07-21 2010-07-19 448.678 12,417 +107 2.78% 5,571,229
2010-07-20 2010-07-16 507.201 12,310 -95 2.76% 6,243,640
2010-07-19 2010-07-15 487.693 12,405 +467 3.14% 6,049,831
2010-07-16 2010-07-14 565.724 11,938 +1,611 3.02% 6,753,611
2010-07-15 2010-07-13 721.786 10,327 +5 2.61% 7,453,880
2010-07-14 2010-07-12 741.293 10,322 +118 3.00% 7,651,629
2010-07-13 2010-07-09 682.770 10,204 +351 2.97% 6,966,986
2010-07-12 2010-07-08 799.816 9,853 +35 3.37% 7,880,591
2010-07-09 2010-07-07 799.816 9,818 -23 3.36% 7,852,598
2010-07-08 2010-07-06 780.309 9,841 +80 3.36% 7,679,018
2010-07-07 2010-07-05 819.324 9,761 +5 3.34% 7,997,423
2010-07-06 2010-07-02 897.355 9,756 +59 3.34% 8,754,596
2010-07-05 2010-06-30 1053.417 9,697 +77 3.32% 10,214,982
2010-07-02 2010-06-29 1072.924 9,620 +21 3.29% 10,321,534
2010-06-30 2010-06-28 1092.432 9,599 +35 3.98% 10,486,257
2010-06-29 2010-06-25 1150.955 9,564 +394 3.96% 11,007,737
2010-06-28 2010-06-24 1424.063 9,170 -28 3.80% 13,058,661
2010-06-25 2010-06-23 1424.063 9,198 +38 3.81% 13,098,535
2010-06-24 2010-06-22 1521.602 9,160 -36 3.80% 13,937,874
2010-06-23 2010-06-21 1463.079 9,196 +85 3.81% 13,454,473
2010-06-22 2010-06-18 1443.571 9,111 +108 4.80% 13,152,377
2010-06-21 2010-06-17 1521.602 9,003 +73 4.74% 13,698,983
2010-06-18 2010-06-15 1599.633 8,930 +9 4.70% 14,284,722
2010-06-15 2010-06-11 1599.633 8,921 +5 4.70% 14,270,325
2010-06-14 2010-06-10 1502.094 8,916 -49 4.69% 13,392,673
2010-06-11 2010-06-09 1580.125 8,965 -5 4.72% 14,165,822
2010-06-10 2010-06-08 1599.633 8,970 -31 4.72% 14,348,707
2010-06-09 2010-06-07 1599.633 9,001 +8 4.74% 14,398,296
2010-06-08 2010-06-04 1658.156 8,993 +103 4.73% 14,911,797
2010-06-07 2010-06-03 1697.171 8,890 -16 4.68% 15,087,854
2010-06-04 2010-06-02 1677.664 8,906 +38 4.69% 14,941,273
2010-06-03 2010-06-01 1716.679 8,868 +167 4.67% 15,223,511
2010-06-02 2010-05-31 1736.187 8,701 +106 4.58% 15,106,562
2010-06-01 2010-05-28 1755.695 8,595 +5 4.69% 15,090,195
2010-05-31 2010-05-27 1755.695 8,590 +26 4.69% 15,081,417
2010-05-28 2010-05-26 1716.679 8,564 -7 4.67% 14,701,641
2010-05-27 2010-05-25 1736.187 8,571 -24 4.68% 14,880,858
2010-05-26 2010-05-24 1775.202 8,595 -9 4.69% 15,257,864
2010-05-25 2010-05-20 1697.171 8,604 +26 4.70% 14,602,463
2010-05-20 2010-05-18 1989.787 8,578 -8 4.68% 17,068,395
2010-05-19 2010-05-17 1950.772 8,586 +169 4.69% 16,749,327
2010-05-18 2010-05-14 2087.326 8,417 +210 4.59% 17,569,021
2010-05-17 2010-05-13 2145.849 8,207 -42 4.48% 17,610,983
2010-05-14 2010-05-12 2204.372 8,249 +88 4.50% 18,183,866
2010-05-13 2010-05-11 2262.895 8,161 -89 4.45% 18,467,488
2010-05-12 2010-05-10 2184.864 8,250 -23 4.50% 18,025,131
2010-05-11 2010-05-07 2204.372 8,273 +75 4.52% 18,236,771
2010-05-10 2010-05-06 2165.357 8,198 +260 4.47% 17,751,594
2010-05-07 2010-05-05 2477.480 7,938 +142 4.33% 19,666,238
2010-05-06 2010-05-04 2711.573 7,796 -413 4.25% 21,139,422
2010-05-05 2010-05-03 1989.787 8,209 -113 4.48% 16,334,163
2010-05-04 2010-04-30 1931.264 8,322 +364 4.54% 16,071,980
2010-05-03 2010-04-29 2028.803 7,958 +1,025 4.34% 16,145,212
2010-04-30 2010-04-28 2067.818 6,933 +79 3.78% 14,336,183
2010-04-29 2010-04-27 2126.341 6,854 +3 3.74% 14,573,943
2010-04-28 2010-04-26 2223.880 6,851 +146 3.74% 15,235,801
2010-04-27 2010-04-23 2223.880 6,705 +624 3.66% 14,911,114
2010-04-26 2010-04-22 2321.418 6,081 +286 3.32% 14,116,546
2010-04-23 2010-04-21 2360.434 5,795 -110 3.16% 13,678,714
2010-04-22 2010-04-20 2457.972 5,905 +173 3.22% 14,514,327
2010-04-21 2010-04-19 2555.511 5,732 +191 3.13% 14,648,189
2010-04-20 2010-04-16 2731.081 5,541 +288 3.02% 15,132,917
2010-04-19 2010-04-15 2809.111 5,253 +3,241 2.87% 14,756,262
2010-04-16 2010-04-14 3023.696 2,012 +441 1.73% 6,083,677
2010-04-15 2010-04-13 2945.665 1,571 +708 1.35% 4,627,640
2010-04-14 2010-04-12 3394.343 863 +87 0.74% 2,929,318
2010-04-13 2010-04-09 2887.142 776 +10 0.67% 2,240,422
2010-04-12 2010-04-08 2867.635 766 -49 0.95% 2,196,608
2010-04-09 2010-04-07 3179.758 815 -587 1.01% 2,591,503
2010-04-08 2010-04-01 2536.003 1,402 +82 1.74% 3,555,477
2010-04-07 2010-03-31 2165.357 1,320 +6 1.64% 2,858,271
2010-04-01 2010-03-30 2145.849 1,314 +1 1.63% 2,819,646
2010-03-31 2010-03-29 2067.818 1,313 +34 1.63% 2,715,045
2010-03-29 2010-03-25 2126.341 1,279 +5 1.58% 2,719,590
2010-03-26 2010-03-24 2145.849 1,274 +7 1.58% 2,733,812
2010-03-25 2010-03-23 2204.372 1,267 +57 1.57% 2,792,939
2010-03-24 2010-03-22 2223.880 1,210 +3 1.50% 2,690,895
2010-03-23 2010-03-19 2340.926 1,207 -20 1.50% 2,825,498
2010-03-19 2010-03-17 2087.326 1,227 -3 1.52% 2,561,149
2010-03-18 2010-03-16 2165.357 1,230 +5 1.52% 2,663,389
2010-03-11 2010-03-09 2126.341 1,225 +36 1.52% 2,604,768
2010-03-09 2010-03-05 2106.834 1,189 +5 1.47% 2,505,025
2010-03-08 2010-03-04 2126.341 1,184 -5 1.47% 2,517,588
2010-03-04 2010-03-02 2243.388 1,189 +5 1.47% 2,667,388
2010-03-03 2010-03-01 2145.849 1,184 -128 1.47% 2,540,685
2010-03-01 2010-02-25 2126.341 1,312 -5 1.63% 2,789,760
2010-02-26 2010-02-24 2067.818 1,317 -13 1.63% 2,723,316
2010-02-25 2010-02-23 2106.834 1,330 +36 1.65% 2,802,089
2010-02-24 2010-02-22 2067.818 1,294 +16 1.60% 2,675,757
2010-02-18 2010-02-12 2262.895 1,278 +26 1.58% 2,891,980
2010-02-11 2010-02-09 2087.326 1,252 -5 1.55% 2,613,332
2010-02-10 2010-02-08 2028.803 1,257 +4 1.56% 2,550,205
2010-02-05 2010-02-03 2262.895 1,253 -1 1.55% 2,835,408
2010-02-04 2010-02-02 2204.372 1,254 +5 1.55% 2,764,283
2010-02-03 2010-02-01 2204.372 1,249 -36 1.55% 2,753,261
2010-02-02 2010-01-29 2301.911 1,285 +26 1.59% 2,957,955
2010-01-29 2010-01-27 2399.449 1,259 +1 1.56% 3,020,907
2010-01-28 2010-01-26 2418.957 1,258 -23 1.56% 3,043,048
2010-01-27 2010-01-25 2575.019 1,281 +5 1.59% 3,298,599
2010-01-26 2010-01-22 2614.034 1,276 -35 1.90% 3,335,508
2010-01-22 2010-01-20 2692.065 1,311 +10 1.95% 3,529,297
2010-01-20 2010-01-18 2711.573 1,301 +2 1.93% 3,527,756
2010-01-19 2010-01-15 2692.065 1,299 +1 1.93% 3,496,993
2010-01-18 2010-01-14 2711.573 1,298 +24 1.93% 3,519,621
2010-01-14 2010-01-12 2867.635 1,274 -21 1.89% 3,653,366
2010-01-13 2010-01-11 2848.127 1,295 +58 1.92% 3,688,324
2010-01-05 2009-12-31 2692.065 1,237 -15 1.84% 3,330,085
2010-01-04 2009-12-29 2692.065 1,252 +6 1.86% 3,370,465
2009-12-30 2009-12-28 2711.573 1,246 +8 1.85% 3,378,620
2009-12-29 2009-12-24 2770.096 1,238 -11 1.84% 3,429,379
2009-12-23 2009-12-21 2633.542 1,249 +2 1.86% 3,289,294
2009-12-22 2009-12-18 2594.526 1,247 -4 1.85% 3,235,375
2009-12-21 2009-12-17 2750.588 1,251 -112 1.86% 3,440,986
2009-12-18 2009-12-16 2906.650 1,363 -5 2.03% 3,961,764
2009-12-17 2009-12-15 3043.204 1,368 +15 2.03% 4,163,103
2009-12-16 2009-12-14 3023.696 1,353 +5 2.01% 4,091,061
2009-12-15 2009-12-11 3140.743 1,348 +10 2.00% 4,233,721
2009-12-14 2009-12-10 3218.773 1,338 +6 1.99% 4,306,719
2009-12-11 2009-12-09 3355.327 1,332 +102 1.98% 4,469,296
2009-12-10 2009-12-08 3335.820 1,230 -21 1.83% 4,103,058
2009-12-09 2009-12-07 3355.327 1,251 +23 1.86% 4,197,515
2009-12-08 2009-12-04 3647.943 1,228 -141 1.83% 4,479,674
2009-12-07 2009-12-03 3452.866 1,369 +27 2.03% 4,726,974
2009-12-04 2009-12-02 3628.436 1,342 +197 1.99% 4,869,361
2009-12-03 2009-12-01 4486.775 1,145 +573 1.70% 5,137,358
2009-11-06 2009-11-04 2692.065 572 +1 1.22% 1,539,861
2009-11-04 2009-11-02 2770.096 571 +5 1.22% 1,581,725
2009-10-29 2009-10-27 2750.588 566 -5 1.21% 1,556,833
2009-10-22 2009-10-20 2809.111 571 -5 1.22% 1,604,003
2009-10-20 2009-10-16 2926.158 576 -25 1.23% 1,685,467
2009-10-19 2009-10-15 3179.758 601 -4 1.28% 1,911,035
2009-10-16 2009-10-14 2438.465 605 -89 1.29% 1,475,271
2009-10-15 2009-10-13 1892.249 694 +31 1.48% 1,313,221
2009-10-09 2009-10-07 2575.019 663 +1 1.42% 1,707,237
2009-10-08 2009-10-06 2594.526 662 -14 1.42% 1,717,577
2009-10-07 2009-10-05 2633.542 676 +1 1.45% 1,780,274
2009-10-06 2009-10-02 2731.081 675 -6 1.44% 1,843,479
2009-10-05 2009-09-30 2711.573 681 +3 1.46% 1,846,581
2009-09-30 2009-09-28 2672.557 678 +2 1.45% 1,811,994
2009-09-28 2009-09-24 2906.650 676 +30 1.45% 1,964,895
2009-09-22 2009-09-18 3004.189 646 +31 1.38% 1,940,706
2009-09-21 2009-09-17 3062.712 615 +1 1.31% 1,883,568
2009-09-18 2009-09-16 3004.189 614 +20 1.31% 1,844,572
2009-09-16 2009-09-14 2926.158 594 -24 1.27% 1,738,138
2009-09-15 2009-09-11 3004.189 618 +26 1.32% 1,856,589
2009-09-09 2009-09-07 3101.727 592 +51 1.52% 1,836,222
2009-09-08 2009-09-04 3179.758 541 +7 1.39% 1,720,249
2009-09-04 2009-09-02 2926.158 534 -35 1.37% 1,562,568
2009-09-03 2009-09-01 2809.111 569 -5 1.46% 1,598,384
2009-09-02 2009-08-31 2906.650 574 -11 1.47% 1,668,417
2009-09-01 2009-08-28 3023.696 585 +6 1.50% 1,768,862
2009-08-31 2009-08-27 3296.804 579 +16 1.49% 1,908,850
2009-08-28 2009-08-26 3569.912 563 -48 1.44% 2,009,861
2009-08-27 2009-08-25 3238.281 611 +6 1.57% 1,978,590
2009-08-26 2009-08-24 3062.712 605 +7 1.55% 1,852,941
2009-08-25 2009-08-21 2965.173 598 +84 1.53% 1,773,174
2009-08-24 2009-08-20 3082.219 514 +35 1.32% 1,584,261
2009-08-19 2009-08-17 3218.773 479 +15 1.23% 1,541,792
2009-08-18 2009-08-14 3569.912 464 +49 1.19% 1,656,439
2009-08-17 2009-08-13 3745.482 415 +41 1.06% 1,554,375
2009-08-14 2009-08-12 3725.974 374 +26 0.96% 1,393,514
2009-08-13 2009-08-11 3921.051 348 +92 0.89% 1,364,526
2009-08-12 2009-08-10 4369.729 256 +15 0.66% 1,118,651
2009-08-11 2009-08-07 4330.713 241 +6 0.62% 1,043,702
2009-08-07 2009-08-05 4486.775 235 +1 0.60% 1,054,392
2009-08-06 2009-08-04 4545.298 234 -2 0.60% 1,063,600
2009-08-05 2009-08-03 4486.775 236 -10 0.61% 1,058,879
2009-08-03 2009-07-30 4506.283 246 -6 0.63% 1,108,546
2009-07-31 2009-07-29 4428.252 252 -4 0.65% 1,115,919
2009-07-29 2009-07-27 4584.314 256 +5 0.66% 1,173,584
2009-07-28 2009-07-24 4506.283 251 -10 0.64% 1,131,077
2009-07-27 2009-07-23 4389.237 261 -697 0.67% 1,145,591
2009-07-13 2009-07-09 5657.238 958 +766 2.95% 5,419,634
2009-07-10 2009-07-08 5169.545 192 +5 0.59% 992,553
2009-07-09 2009-07-07 5364.622 187 -16 0.58% 1,003,184
2009-07-07 2009-07-03 5364.622 203 +10 0.62% 1,089,018
2009-07-03 2009-06-30 5949.854 193 +4 0.59% 1,148,322
2009-07-02 2009-06-29 6340.008 189 -11 0.58% 1,198,262
2009-06-30 2009-06-26 6242.470 200 -1 0.62% 1,248,494
2009-06-29 2009-06-25 5949.854 201 +8 0.62% 1,195,921
2009-06-26 2009-06-24 6242.470 193 -20 0.59% 1,204,797
2009-06-25 2009-06-23 6242.470 213 -23 0.66% 1,329,646
2009-06-23 2009-06-19 6632.624 236 +23 0.76% 1,565,299
2009-06-22 2009-06-18 6827.701 213 +12 0.69% 1,454,300
2009-06-19 2009-06-17 6827.701 201 -37 0.65% 1,372,368
2009-06-18 2009-06-16 7217.856 238 +4 0.77% 1,717,850
2009-06-17 2009-06-15 7705.549 234 +10 0.76% 1,803,098
2009-06-16 2009-06-12 7998.164 224 +14 0.72% 1,791,589
2009-06-15 2009-06-11 8290.780 210 +2 0.68% 1,741,064
2009-06-12 2009-06-10 8095.703 208 -74 0.67% 1,683,906
2009-06-11 2009-06-09 8778.473 282 +75 0.91% 2,475,529
2009-06-10 2009-06-08 6632.624 207 -37 0.67% 1,372,953
2009-06-09 2009-06-05 6144.931 244 -115 0.79% 1,499,363
2009-06-08 2009-06-04 7217.856 359 +18 1.16% 2,591,210
2009-06-05 2009-06-03 8485.857 341 -9 1.10% 2,893,677
2009-06-04 2009-06-02 8388.319 350 -10 1.13% 2,935,912
2009-06-03 2009-06-01 8095.703 360 -4 1.16% 2,914,453
2009-06-02 2009-05-29 7900.626 364 +17 1.18% 2,875,828
2009-06-01 2009-05-27 8290.780 347 +23 1.12% 2,876,901
2009-05-29 2009-05-26 9363.705 324 -18 1.05% 3,033,840
2009-05-26 2009-05-22 7022.778 342 -80 1.11% 2,401,790
2009-05-25 2009-05-21 6437.547 422 +7 1.36% 2,716,645
2009-05-22 2009-05-20 6242.470 415 +6 1.34% 2,590,625
2009-05-21 2009-05-19 5364.622 409 -25 1.32% 2,194,131
2009-05-20 2009-05-18 5169.545 434 +43 1.40% 2,243,583
2009-05-19 2009-05-15 4974.468 391 +110 1.26% 1,945,017
2009-05-13 2009-05-11 4389.237 281 -3 0.91% 1,233,375
2009-05-11 2009-05-07 4486.775 284 -18 0.92% 1,274,244
2009-05-05 2009-04-30 3999.082 302 +2 0.98% 1,207,723
2009-05-04 2009-04-29 3999.082 300 +5 0.97% 1,199,725
2009-04-30 2009-04-28 3804.005 295 +18 0.95% 1,122,181
2009-04-28 2009-04-24 4389.237 277 +5 0.90% 1,215,819
2009-04-24 2009-04-22 4096.621 272 -7 0.88% 1,114,281
2009-04-21 2009-04-17 4194.159 279 +1 0.90% 1,170,170
2009-04-17 2009-04-15 4389.237 278 +7 0.90% 1,220,208
2009-04-16 2009-04-14 4096.621 271 +15 0.88% 1,110,184
2009-04-15 2009-04-09 3999.082 256 +31 0.83% 1,023,765
2009-04-09 2009-04-07 3999.082 225 +33 0.73% 899,793
2009-04-07 2009-04-03 3706.466 192 +6 0.62% 711,642
2009-04-06 2009-04-02 3706.466 186 +20 0.60% 689,403
2009-04-03 2009-04-01 3511.389 166 +9 0.54% 582,891
2009-04-01 2009-03-30 3413.851 157 -5 0.51% 535,975
2009-03-31 2009-03-27 3413.851 162 +8 0.52% 553,044
2009-03-26 2009-03-24 3218.773 154 +3 0.50% 495,691
2009-03-25 2009-03-23 3218.773 151 -20 0.49% 486,035
2009-03-18 2009-03-16 3316.312 171 +5 0.55% 567,089
2009-03-16 2009-03-12 3316.312 166 -10 0.54% 550,508
2009-03-11 2009-03-09 3413.851 176 -7 0.57% 600,838
2009-03-09 2009-03-05 3511.389 183 +21 0.59% 642,584
2009-03-05 2009-03-03 3608.928 162 +4 0.52% 584,646
2009-03-04 2009-03-02 3608.928 158 +9 0.51% 570,211
2009-03-03 2009-02-27 3901.544 149 -6 0.48% 581,330
2009-03-02 2009-02-26 3901.544 155 -9 0.50% 604,739
2009-02-27 2009-02-25 4291.698 164 +16 0.53% 703,838
2009-02-26 2009-02-24 4291.698 148 +10 0.48% 635,171
2009-02-25 2009-02-23 3999.082 138 -9 0.45% 551,873
2009-02-24 2009-02-20 4291.698 147 -3 0.48% 630,880
2009-02-23 2009-02-19 4486.775 150 +1 0.48% 673,016
2009-02-19 2009-02-17 3901.544 149 +2 0.48% 581,330
2009-02-18 2009-02-16 4096.621 147 -44 0.48% 602,203
2009-02-17 2009-02-13 3706.466 191 +31 0.62% 707,935
2009-02-16 2009-02-12 3999.082 160 -27 0.52% 639,853
2009-02-13 2009-02-11 3804.005 187 -21 0.60% 711,349
2009-02-11 2009-02-09 3218.773 208 +13 0.67% 669,505
2009-02-06 2009-02-04 3413.851 195 +103 0.63% 665,701
2009-02-05 2009-02-03 3316.312 92 +11 0.30% 305,101
2009-01-30 2009-01-23 3413.851 81 +21 1.31% 276,522
2009-01-22 2009-01-20 3706.466 60 +6 0.97% 222,388
2009-01-19 2009-01-15 3999.082 54 +8 0.87% 215,950
2009-01-13 2009-01-09 4291.698 46 +4 0.74% 197,418
2009-01-09 2009-01-07 3698.663 42 -41 0.68% 155,344
2009-01-08 2009-01-06 3698.663 83 -16 0.85% 306,989
2009-01-07 2009-01-05 4006.885 99 -12 1.01% 396,682
2009-01-06 2009-01-02 3760.308 111 -8 1.13% 417,394
2009-01-05 2008-12-31 4253.463 119 -78 1.22% 506,162
2008-12-30 2008-12-24 3082.219 197 +8 2.01% 607,197
2008-12-29 2008-12-22 3452.086 189 -4 1.93% 652,444
2008-12-23 2008-12-19 3883.596 193 -4 1.97% 749,534
2008-12-15 2008-12-11 2773.997 197 +44 2.01% 546,478
2008-12-03 2008-12-01 3267.153 153 +19 1.56% 499,874
2008-12-02 2008-11-28 3267.153 134 +13 1.37% 437,798
2008-11-28 2008-11-26 3267.153 121 +14 1.24% 395,325
2008-11-26 2008-11-24 3082.219 107 +15 1.09% 329,797
2008-11-21 2008-11-19 3267.153 92 +14 0.94% 300,578
2008-11-19 2008-11-17 3082.219 78 +26 0.80% 240,413
2008-11-13 2008-11-11 3082.219 52 +28 0.53% 160,275
2008-05-21 2008-05-19 23733.090 24 -1 0.25% 569,594
2008-01-28 2008-01-24 25890.643 25 -1 0.26% 647,266
2007-10-05 2007-10-03 35753.746 26 -1 0.27% 929,597
2007-10-02 2007-09-27 44383.960 27 -1 0.28% 1,198,367
2007-08-09 2007-08-07 49315.511 28 -1 0.35% 1,380,834
2007-08-01 2007-07-30 56096.394 29 +1 0.37% 1,626,795
2007-07-24 2007-07-20 59795.057 28 +1 0.35% 1,674,262
2007-07-16 2007-07-12 61644.389 27 -4 0.34% 1,664,398
2007-07-10 2007-07-06 65959.496 31 -9 0.39% 2,044,744
2007-07-04 2007-06-29 59795.057 40 +1 0.50% 2,391,802
2007-06-26 2007-06-22 39 0.49%

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