History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: TOYO SECURITIES ASIA LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 39.560 303,000 +0 0.01% 11,986,680
2025-10-13 2025-10-09 38.840 303,000 +0 0.01% 11,768,520
2025-10-10 2025-10-08 37.820 303,000 +0 0.01% 11,459,460
2025-10-09 2025-10-06 37.880 303,000 +0 0.01% 11,477,640
2025-10-08 2025-10-03 38.020 303,000 +0 0.01% 11,520,060
2025-10-06 2025-10-02 37.740 303,000 +0 0.01% 11,435,220
2025-10-03 2025-09-30 37.200 303,000 +0 0.01% 11,271,600
2025-10-02 2025-09-29 37.200 303,000 +0 0.01% 11,271,600
2025-09-30 2025-09-26 36.940 303,000 +0 0.01% 11,192,820
2025-09-29 2025-09-25 36.880 303,000 +0 0.01% 11,174,640
2025-09-26 2025-09-24 37.220 303,000 +0 0.01% 11,277,660
2025-09-25 2025-09-23 37.380 303,000 +0 0.01% 11,326,140
2025-09-24 2025-09-22 37.440 303,000 +0 0.01% 11,344,320
2025-09-23 2025-09-19 38.460 303,000 +0 0.01% 11,653,380
2025-09-22 2025-09-18 37.920 303,000 +0 0.01% 11,489,760
2025-09-19 2025-09-17 38.660 303,000 +0 0.01% 11,713,980
2025-09-18 2025-09-16 38.160 303,000 +0 0.01% 11,562,480
2025-09-17 2025-09-15 38.000 303,000 +0 0.01% 11,514,000
2025-09-16 2025-09-12 37.120 303,000 +0 0.01% 11,247,360
2025-09-15 2025-09-11 37.760 303,000 +0 0.01% 11,441,280
2025-09-12 2025-09-10 37.560 303,000 +0 0.01% 11,380,680
2025-09-11 2025-09-09 37.000 303,000 -30,500 0.01% 11,211,000
2025-09-08 2025-09-04 35.460 333,500 -500 0.01% 11,825,910
2025-08-14 2025-08-12 37.740 334,000 -1,000 0.01% 12,605,160
2025-08-06 2025-08-04 34.960 335,000 -500 0.01% 11,711,600
2025-07-24 2025-07-22 34.900 335,500 -500 0.01% 11,708,950
2025-06-26 2025-06-24 36.837 336,000 +24,056 0.01% 12,377,377
2025-06-18 2025-06-16 37.915 311,944 -7,891 0.01% 11,827,216
2025-05-26 2025-05-22 35.114 319,835 -4,642 0.01% 11,230,700
2025-04-25 2025-04-23 33.606 324,477 -928 0.01% 10,904,399
2025-03-31 2025-03-27 34.360 325,405 +464 0.01% 11,180,935
2025-02-12 2025-02-10 33.283 324,941 -1,393 0.01% 10,814,992
2025-02-03 2025-01-24 34.198 326,334 -464 0.01% 11,160,131
2024-10-15 2024-10-10 37.538 326,798 -464 0.01% 12,267,199
2024-09-02 2024-08-29 36.730 327,262 -1,857 0.01% 12,020,241
2024-08-09 2024-08-07 34.198 329,119 -928 0.01% 11,255,374
2024-08-07 2024-08-05 33.229 330,047 -465 0.01% 10,967,160
2024-08-06 2024-08-02 34.575 330,512 -464 0.01% 11,427,612
2024-07-12 2024-07-10 37.214 330,976 -13,926 0.01% 12,317,081
2024-07-08 2024-07-04 40.607 344,902 -1,857 0.01% 14,005,554
2024-07-02 2024-06-27 37.861 346,759 -464 0.01% 13,128,536
2024-06-28 2024-06-26 45.624 347,223 +464 0.01% 15,841,807
2024-06-27 2024-06-25 45.394 346,759 +21,758 0.01% 15,740,937
2024-06-17 2024-06-13 45.509 325,001 +4,351 0.01% 14,790,594
2024-06-05 2024-06-03 43.786 320,650 -435 0.01% 14,039,833
2024-05-21 2024-05-17 41.200 321,085 +435 0.01% 13,228,631
2024-05-03 2024-04-30 37.580 320,650 -4,351 0.01% 12,049,936
2024-04-24 2024-04-22 36.373 325,001 -2,611 0.01% 11,821,270
2024-04-19 2024-04-17 37.465 327,612 -2,175 0.01% 12,273,916
2024-04-05 2024-04-02 36.316 329,787 -435 0.01% 11,976,402
2024-04-03 2024-03-28 35.339 330,222 -435 0.01% 11,669,624
2024-03-13 2024-03-11 34.362 330,657 -1,305 0.01% 11,361,996
2024-02-28 2024-02-26 35.856 331,962 -435 0.01% 11,902,788
2024-02-20 2024-02-16 34.362 332,397 +435 0.01% 11,421,786
2024-01-30 2024-01-26 34.075 331,962 -1,306 0.01% 11,311,464
2023-12-21 2023-12-19 28.846 333,268 -435 0.01% 9,613,313
2023-12-13 2023-12-11 28.558 333,703 -3,915 0.01% 9,529,985
2023-10-30 2023-10-26 27.754 337,618 +435 0.01% 9,370,191
2023-08-10 2023-08-08 25.858 337,183 -870 0.01% 8,718,744
2023-07-13 2023-07-11 27.122 338,053 -5,656 0.01% 9,168,590
2023-06-26 2023-06-21 27.122 343,709 -1,306 0.01% 9,321,990
2023-06-23 2023-06-20 33.984 345,015 +6,962 0.01% 11,724,826
2023-06-21 2023-06-19 34.500 338,053 +37,391 0.01% 11,662,959
2023-06-05 2023-06-01 31.593 300,662 -3,869 0.01% 9,498,830
2023-04-24 2023-04-20 32.885 304,531 +387 0.01% 10,014,563
2023-03-16 2023-03-14 32.368 304,144 -387 0.01% 9,844,636
2023-02-28 2023-02-24 31.076 304,531 +387 0.01% 9,463,663
2023-02-09 2023-02-07 30.882 304,144 -113,764 0.01% 9,392,687
2023-01-09 2023-01-05 29.590 417,908 +3,869 0.02% 12,365,989
2022-12-20 2022-12-16 29.332 414,039 -1,548 0.02% 12,144,505
2022-12-06 2022-12-02 29.138 415,587 +774 0.02% 12,109,360
2022-11-10 2022-11-08 29.267 414,813 +1,935 0.02% 12,140,407
2022-10-31 2022-10-27 29.073 412,878 +387 0.02% 12,003,750
2022-09-22 2022-09-20 31.851 412,491 -774 0.02% 13,138,449
2022-08-03 2022-08-01 28.686 413,265 -1,548 0.02% 11,854,802
2022-07-13 2022-07-11 28.233 414,813 -5,417 0.02% 11,711,607
2022-07-04 2022-06-29 29.267 420,230 -1,161 0.02% 12,298,948
2022-06-30 2022-06-28 38.503 421,391 +1,161 0.02% 16,224,631
2022-06-29 2022-06-27 37.476 420,230 +50,027 0.02% 15,748,465
2022-06-15 2022-06-13 39.456 370,203 +66,132 0.02% 14,606,712
2022-06-13 2022-06-09 40.336 304,071 -681 0.01% 12,265,011
2022-06-06 2022-06-01 38.869 304,752 +5,113 0.01% 11,845,481
2022-06-02 2022-05-31 38.503 299,639 +19,089 0.01% 11,536,868
2022-05-19 2022-05-17 36.669 280,550 +17,045 0.01% 10,287,516
2022-05-12 2022-05-10 34.616 263,505 +17,044 0.01% 9,121,392
2022-04-13 2022-04-11 37.109 246,461 -341 0.01% 9,145,953
2022-04-12 2022-04-08 37.696 246,802 -341 0.01% 9,303,408
2022-04-11 2022-04-07 36.889 247,143 -341 0.01% 9,116,887
2022-03-28 2022-03-24 33.149 247,484 -1,363 0.01% 8,203,814
2022-03-18 2022-03-16 28.749 248,847 +2,045 0.01% 7,153,997
2022-03-14 2022-03-10 31.535 246,802 +2,046 0.01% 7,783,007
2022-03-11 2022-03-09 31.902 244,756 +2,045 0.01% 7,808,235
2022-03-09 2022-03-07 32.709 242,711 -1,364 0.01% 7,938,795
2022-02-18 2022-02-16 32.269 244,075 -34,429 0.01% 7,876,010
2022-02-14 2022-02-10 31.975 278,504 +3,409 0.01% 8,905,293
2022-02-11 2022-02-09 30.729 275,095 -341 0.01% 8,453,314
2022-01-21 2022-01-19 30.435 275,436 +2,045 0.01% 8,382,992
2022-01-10 2022-01-06 27.223 273,391 +682 0.01% 7,442,562
2021-11-22 2021-11-18 23.556 272,709 +682 0.01% 6,423,996
2021-11-12 2021-11-10 23.732 272,027 -6,818 0.01% 6,455,811
2021-11-02 2021-10-29 24.583 278,845 -6,818 0.01% 6,854,837
2021-10-21 2021-10-19 27.282 285,663 +5,454 0.01% 7,793,404
2021-10-19 2021-10-15 26.343 280,209 +6,818 0.01% 7,381,569
2021-10-08 2021-10-06 27.693 273,391 +341 0.01% 7,570,882
2021-09-10 2021-09-08 26.402 273,050 -6,818 0.01% 7,208,999
2021-09-09 2021-09-07 26.548 279,868 -6,136 0.01% 7,430,056
2021-09-01 2021-08-30 24.026 286,004 -341 0.01% 6,871,416
2021-08-16 2021-08-12 22.706 286,345 -3,408 0.01% 6,501,609
2021-08-02 2021-07-29 21.591 289,753 -341 0.01% 6,255,990
2021-07-20 2021-07-16 22.353 290,094 -1,364 0.01% 6,484,612
2021-07-05 2021-06-30 22.324 291,458 -1,363 0.01% 6,506,552
2021-07-02 2021-06-29 28.731 292,821 +1,363 0.01% 8,413,165
2021-06-30 2021-06-28 29.034 291,458 +36,726 0.01% 8,462,049
2021-06-16 2021-06-11 29.638 254,732 -2,979 0.01% 7,549,664
2021-06-11 2021-06-09 29.403 257,711 -2,383 0.01% 7,577,405
2021-06-01 2021-05-28 28.765 260,094 -298 0.01% 7,481,602
2021-05-27 2021-05-25 28.866 260,392 -5,959 0.01% 7,516,394
2021-05-26 2021-05-24 28.429 266,351 +2,979 0.01% 7,572,184
2021-04-22 2021-04-20 27.624 263,372 -893 0.01% 7,275,333
2021-04-13 2021-04-09 26.852 264,265 +893 0.01% 7,095,991
2021-04-12 2021-04-08 26.684 263,372 -1,191 0.01% 7,027,813
2021-04-01 2021-03-30 26.751 264,563 -5,959 0.01% 7,077,353
2021-03-23 2021-03-19 24.536 270,522 +298 0.01% 6,637,483
2021-03-22 2021-03-18 25.006 270,224 -1,192 0.01% 6,757,151
2021-03-18 2021-03-16 25.140 271,416 +298 0.01% 6,823,398
2021-03-15 2021-03-11 24.469 271,118 -1,191 0.01% 6,633,906
2021-03-10 2021-03-08 24.737 272,309 +297 0.01% 6,736,168
2021-02-09 2021-02-05 23.294 272,012 +596 0.01% 6,336,231
2021-01-25 2021-01-21 26.617 271,416 -596 0.01% 7,224,238
2021-01-15 2021-01-13 26.415 272,012 -297 0.01% 7,185,322
2021-01-08 2021-01-06 24.838 272,309 -1,192 0.01% 6,763,588
2020-12-22 2020-12-18 25.308 273,501 -1,788 0.01% 6,921,715
2020-12-15 2020-12-11 24.939 275,289 -298 0.01% 6,865,325
2020-12-10 2020-12-08 23.999 275,587 -596 0.01% 6,613,757
2020-11-26 2020-11-24 25.308 276,183 -595 0.01% 6,989,590
2020-11-17 2020-11-13 24.032 276,778 -5,959 0.01% 6,651,629
2020-11-11 2020-11-09 23.294 282,737 -298 0.01% 6,586,058
2020-10-20 2020-10-16 23.596 283,035 -13,705 0.01% 6,678,500
2020-07-08 2020-07-06 23.361 296,740 -298 0.01% 6,932,163
2020-07-06 2020-07-02 21.414 297,038 -1,192 0.01% 6,360,864
2020-06-24 2020-06-22 21.012 298,230 -297 0.01% 6,266,270
2020-06-18 2020-06-16 20.978 298,527 -298 0.01% 6,262,490
2020-06-05 2020-06-03 27.124 298,825 +13,704 0.01% 8,105,254
2020-06-04 2020-06-02 26.938 285,121 +26,851 0.01% 7,680,726
2020-05-27 2020-05-25 25.086 258,270 +810 0.01% 6,478,900
2020-05-18 2020-05-14 24.382 257,460 +270 0.01% 6,277,321
2020-05-14 2020-05-12 24.826 257,190 +270 0.01% 6,385,097
2020-04-22 2020-04-20 26.086 256,920 +540 0.01% 6,702,074
2020-04-21 2020-04-17 26.383 256,380 -540 0.01% 6,763,987
2020-04-20 2020-04-16 26.160 256,920 +270 0.01% 6,721,114
2020-04-06 2020-04-02 27.013 256,650 -3,239 0.01% 6,932,780
2020-03-12 2020-03-10 25.679 259,889 -540 0.01% 6,673,594
2020-02-28 2020-02-26 25.493 260,429 -539 0.01% 6,639,210
2020-02-03 2020-01-30 25.938 260,968 +270 0.01% 6,768,991
2020-01-21 2020-01-17 29.088 260,698 -1,350 0.01% 7,583,086
2020-01-03 2019-12-31 30.162 262,048 -270 0.01% 7,903,945
2019-12-04 2019-12-02 28.347 262,318 +270 0.01% 7,435,808
2019-10-11 2019-10-09 28.902 262,048 +270 0.01% 7,573,805
2019-10-10 2019-10-08 29.199 261,778 -270 0.01% 7,643,601
2019-10-03 2019-09-30 29.162 262,048 -4,048 0.01% 7,641,775
2019-07-31 2019-07-29 29.088 266,096 -270 0.01% 7,740,101
2019-07-24 2019-07-22 29.829 266,366 -540 0.01% 7,945,355
2019-07-18 2019-07-16 30.125 266,906 -269 0.01% 8,040,583
2019-07-15 2019-07-11 30.199 267,175 -270 0.01% 8,068,486
2019-07-04 2019-07-02 30.607 267,445 -270 0.01% 8,185,650
2019-07-02 2019-06-27 30.533 267,715 -1,619 0.01% 8,174,074
2019-06-28 2019-06-26 34.303 269,334 +1,619 0.01% 9,238,922
2019-06-27 2019-06-25 33.791 267,715 +15,831 0.01% 9,046,320
2019-06-05 2019-06-03 31.743 251,884 +254 0.01% 7,995,536
2019-05-31 2019-05-29 31.979 251,630 +254 0.01% 8,046,933
2019-05-22 2019-05-20 32.452 251,376 +254 0.01% 8,157,611
2019-05-16 2019-05-14 33.003 251,122 +254 0.01% 8,287,828
2019-03-19 2019-03-15 37.690 250,868 -762 0.01% 9,455,166
2019-03-06 2019-03-04 38.477 251,630 -507 0.01% 9,682,086
2019-02-28 2019-02-26 39.147 252,137 -762 0.01% 9,870,404
2019-02-14 2019-02-12 38.399 252,899 -2,539 0.01% 9,710,994
2019-02-01 2019-01-30 39.108 255,438 -1,016 0.01% 9,989,568
2019-01-28 2019-01-24 38.123 256,454 -1,016 0.01% 9,776,801
2019-01-21 2019-01-17 36.233 257,470 -38,087 0.01% 9,328,813
2018-12-17 2018-12-13 36.508 295,557 -254 0.02% 10,790,285
2018-12-13 2018-12-11 34.894 295,811 -508 0.02% 10,321,908
2018-10-30 2018-10-26 35.878 296,319 -5,078 0.02% 10,631,385
2018-10-11 2018-10-09 34.618 301,397 -2,539 0.02% 10,433,734
2018-10-04 2018-10-02 34.894 303,936 -508 0.02% 10,605,419
2018-08-17 2018-08-15 32.491 304,444 +508 0.02% 9,891,754
2018-06-28 2018-06-26 42.409 303,936 +17,452 0.02% 12,889,685
2018-06-27 2018-06-25 43.245 286,484 +240 0.02% 12,388,959
2018-05-17 2018-05-15 43.454 286,244 -240 0.02% 12,438,381
2018-05-09 2018-05-07 39.526 286,484 +1,197 0.02% 11,323,629
2018-05-04 2018-05-02 40.028 285,287 -479 0.02% 11,419,356
2018-04-27 2018-04-25 42.096 285,766 -478 0.02% 12,029,559
2018-04-17 2018-04-13 41.574 286,244 -240 0.02% 11,900,181
2018-04-13 2018-04-11 41.657 286,484 +2,394 0.02% 11,934,099
2018-03-13 2018-03-09 45.125 284,090 -240 0.02% 12,819,580
2018-03-05 2018-03-01 46.274 284,330 -2,632 0.02% 13,157,111
2018-02-27 2018-02-23 48.781 286,962 +7,180 0.02% 13,998,303
2018-02-12 2018-02-08 47.110 279,782 +23,933 0.02% 13,180,456
2018-02-09 2018-02-07 47.841 255,849 +239 0.02% 12,240,054
2018-02-08 2018-02-06 48.572 255,610 -239 0.02% 12,415,520
2018-02-07 2018-02-05 52.019 255,849 +239 0.02% 13,309,054
2018-02-01 2018-01-30 50.348 255,610 +479 0.02% 12,869,421
2018-01-29 2018-01-25 49.094 255,131 -957 0.02% 12,525,504
2018-01-12 2018-01-10 46.587 256,088 -1,676 0.02% 11,930,488
2018-01-09 2018-01-05 44.916 257,764 -957 0.02% 11,577,768
2018-01-02 2017-12-28 42.618 258,721 -33,507 0.02% 11,026,202
2017-12-29 2017-12-27 42.514 292,228 -478 0.02% 12,423,683
2017-12-22 2017-12-20 41.156 292,706 -479 0.02% 12,046,530
2017-12-18 2017-12-14 40.445 293,185 -3,590 0.02% 11,857,994
2017-11-24 2017-11-22 40.905 296,775 -479 0.02% 12,139,593
2017-11-14 2017-11-10 40.696 297,254 +239 0.02% 12,097,086
2017-11-09 2017-11-07 39.777 297,015 -1,675 0.02% 11,814,339
2017-11-08 2017-11-06 39.819 298,690 +479 0.02% 11,893,446
2017-10-30 2017-10-26 38.899 298,211 -718 0.02% 11,600,253
2017-10-10 2017-10-06 40.863 298,929 -718 0.02% 12,215,212
2017-09-26 2017-09-22 39.484 299,647 -1,676 0.02% 11,831,392
2017-09-25 2017-09-21 40.111 301,323 -6,222 0.02% 12,086,418
2017-09-21 2017-09-19 39.067 307,545 -958 0.02% 12,014,740
2017-09-14 2017-09-12 40.529 308,503 -957 0.02% 12,503,317
2017-09-11 2017-09-07 39.735 309,460 -9,573 0.02% 12,296,433
2017-09-07 2017-09-05 40.111 319,033 -479 0.02% 12,796,787
2017-09-06 2017-09-04 40.905 319,512 -239 0.02% 13,069,651
2017-09-01 2017-08-30 41.991 319,751 -3,830 0.02% 13,426,786
2017-08-29 2017-08-25 40.111 323,581 +479 0.02% 12,979,213
2017-08-28 2017-08-24 40.320 323,102 +957 0.02% 13,027,500
2017-08-24 2017-08-21 39.401 322,145 -239 0.02% 12,692,793
2017-08-21 2017-08-17 39.025 322,384 -22,737 0.02% 12,580,980
2017-08-18 2017-08-16 38.816 345,121 -957 0.02% 13,396,187
2017-08-17 2017-08-15 38.565 346,078 -239 0.02% 13,346,574
2017-08-14 2017-08-10 41.741 346,317 -23,934 0.02% 14,455,510
2017-08-11 2017-08-09 41.782 370,251 -9,813 0.02% 15,470,001
2017-08-08 2017-08-04 41.448 380,064 -239 0.02% 15,752,973
2017-08-02 2017-07-31 40.654 380,303 +239 0.02% 15,460,969
2017-07-28 2017-07-26 39.610 380,064 -19,146 0.02% 15,054,252
2017-07-24 2017-07-20 39.192 399,210 -718 0.02% 15,645,821
2017-07-20 2017-07-18 37.562 399,928 +239 0.02% 15,022,272
2017-07-18 2017-07-14 37.228 399,689 -718 0.02% 14,879,694
2017-07-17 2017-07-13 36.936 400,407 -718 0.02% 14,789,314
2017-07-12 2017-07-10 35.348 401,125 -7,180 0.02% 14,178,954
2017-07-06 2017-07-04 35.515 408,305 -2,394 0.03% 14,500,993
2017-07-05 2017-07-03 36.685 410,699 -2,632 0.03% 15,066,496
2017-07-04 2017-06-30 36.309 413,331 -240 0.03% 15,007,621
2017-07-03 2017-06-29 35.682 413,571 -32,070 0.03% 14,757,135
2017-06-29 2017-06-27 51.356 445,641 +76,731 0.03% 22,886,441
2017-06-28 2017-06-26 50.725 368,910 -19,813 0.03% 18,713,077
2017-06-27 2017-06-23 49.665 388,723 -45,173 0.03% 19,306,077
2017-06-26 2017-06-22 49.463 433,896 +30,115 0.03% 21,462,012
2017-06-22 2017-06-20 49.514 403,781 +991 0.03% 19,992,799
2017-06-21 2017-06-19 49.413 402,790 +3,170 0.03% 19,903,070
2017-06-20 2017-06-16 48.858 399,620 +6,340 0.03% 19,524,561
2017-06-19 2017-06-15 48.908 393,280 +3,764 0.03% 19,234,652
2017-06-16 2017-06-14 49.262 389,516 -792 0.03% 19,188,182
2017-06-15 2017-06-13 49.363 390,308 +1,585 0.03% 19,266,597
2017-06-14 2017-06-12 48.959 388,723 +55,673 0.03% 19,031,397
2017-06-13 2017-06-09 49.211 333,050 +3,765 0.02% 16,389,766
2017-06-12 2017-06-08 49.514 329,285 -20,407 0.02% 16,304,206
2017-06-09 2017-06-07 49.615 349,692 +2,774 0.03% 17,349,938
2017-06-07 2017-06-05 49.615 346,918 +396 0.03% 17,212,306
2017-06-06 2017-06-02 48.303 346,522 -6,737 0.03% 16,737,919
2017-06-02 2017-05-31 47.899 353,259 +1,585 0.03% 16,920,693
2017-05-31 2017-05-26 48.404 351,674 +595 0.03% 17,022,274
2017-05-29 2017-05-25 48.807 351,079 +990 0.03% 17,135,234
2017-05-24 2017-05-22 47.697 350,089 +2,576 0.03% 16,698,174
2017-05-23 2017-05-19 47.445 347,513 -396 0.03% 16,487,606
2017-05-19 2017-05-17 47.243 347,909 +396 0.03% 16,436,155
2017-05-18 2017-05-16 47.142 347,513 +2,378 0.03% 16,382,366
2017-05-17 2017-05-15 46.889 345,135 +396 0.03% 16,183,163
2017-05-16 2017-05-12 46.082 344,739 +1,783 0.03% 15,886,195
2017-05-15 2017-05-11 45.628 342,956 +1,585 0.03% 15,648,241
2017-05-12 2017-05-10 45.628 341,371 +2,378 0.03% 15,575,922
2017-05-10 2017-05-08 45.628 338,993 +28,530 0.03% 15,467,420
2017-05-05 2017-05-02 45.930 310,463 +20,209 0.02% 14,259,685
2017-05-04 2017-04-28 45.779 290,254 -397 0.02% 13,287,528
2017-04-28 2017-04-26 45.628 290,651 -396 0.02% 13,261,693
2017-04-26 2017-04-24 45.072 291,047 +1,585 0.02% 13,118,171
2017-04-25 2017-04-21 44.921 289,462 -198 0.02% 13,002,901
2017-04-24 2017-04-20 45.274 289,660 +4,755 0.02% 13,114,136
2017-04-21 2017-04-19 45.022 284,905 +396 0.02% 12,826,957
2017-04-20 2017-04-18 45.274 284,509 +2,180 0.02% 12,880,928
2017-04-19 2017-04-13 45.628 282,329 +198 0.02% 12,881,980
2017-04-18 2017-04-12 45.829 282,131 -1,982 0.02% 12,929,906
2017-04-11 2017-04-07 46.284 284,113 +397 0.02% 13,149,800
2017-04-10 2017-04-06 46.082 283,716 +15,057 0.02% 13,074,145
2017-04-07 2017-04-05 46.587 268,659 +397 0.02% 12,515,892
2017-04-06 2017-04-03 46.132 268,262 +594 0.02% 12,375,537
2017-04-03 2017-03-30 45.930 267,668 +198 0.02% 12,294,095
2017-03-31 2017-03-29 46.738 267,470 +20,803 0.02% 12,501,000
2017-03-30 2017-03-28 46.687 246,667 +595 0.02% 11,516,261
2017-03-29 2017-03-27 46.132 246,072 +1,188 0.02% 11,351,862
2017-03-27 2017-03-23 46.940 244,884 +397 0.02% 11,494,817
2017-03-24 2017-03-22 47.394 244,487 +1,188 0.02% 11,587,242
2017-03-23 2017-03-21 47.697 243,299 +103,224 0.02% 11,604,618
2017-03-20 2017-03-16 41.135 140,075 -396 0.01% 5,762,049
2017-03-08 2017-03-06 41.186 140,471 -397 0.01% 5,785,429
2017-03-01 2017-02-27 41.085 140,868 -792 0.01% 5,787,559
2017-02-27 2017-02-23 41.590 141,660 -198 0.01% 5,891,599
2017-02-10 2017-02-08 40.227 141,858 -396 0.01% 5,706,514
2017-01-10 2017-01-06 39.016 142,254 -793 0.01% 5,550,124
2016-12-19 2016-12-15 38.107 143,047 +793 0.01% 5,451,103
2016-12-12 2016-12-08 40.833 142,254 -991 0.01% 5,808,603
2016-11-18 2016-11-16 40.681 143,245 +792 0.01% 5,827,378
2016-11-03 2016-11-01 43.356 142,453 -1,188 0.01% 6,176,230
2016-10-27 2016-10-25 42.246 143,641 -793 0.01% 6,068,238
2016-10-03 2016-09-29 39.874 144,434 -1,981 0.01% 5,759,108
2016-09-20 2016-09-15 35.735 146,415 -793 0.01% 5,232,118
2016-09-09 2016-09-07 36.341 147,208 -594 0.01% 5,349,616
2016-09-08 2016-09-06 37.249 147,802 -396 0.01% 5,505,482
2016-08-26 2016-08-24 34.574 148,198 +396 0.01% 5,123,793
2016-08-04 2016-08-01 38.258 147,802 -396 0.01% 5,654,682
2016-07-14 2016-07-12 37.602 148,198 -396 0.01% 5,572,593
2016-07-04 2016-06-29 35.482 148,594 -199 0.01% 5,272,484
2016-06-24 2016-06-22 35.655 148,793 -396 0.01% 5,305,177
2016-06-23 2016-06-21 33.579 149,189 +4,100 0.01% 5,009,585
2016-06-03 2016-06-01 32.074 145,089 -1,541 0.01% 4,653,542
2016-05-13 2016-05-11 31.088 146,630 +385 0.01% 4,558,378
2016-04-29 2016-04-27 33.942 146,245 -771 0.01% 4,963,859
2016-04-25 2016-04-21 35.447 147,016 -770 0.01% 5,211,298
2016-04-22 2016-04-20 34.669 147,786 -386 0.01% 5,123,543
2016-04-18 2016-04-14 34.980 148,172 -578 0.01% 5,183,065
2016-03-21 2016-03-17 33.527 148,750 -385 0.01% 4,987,124
2016-02-25 2016-02-23 30.153 149,135 +578 0.01% 4,496,932
2016-02-19 2016-02-17 29.115 148,557 -1,156 0.01% 4,325,304
2016-02-17 2016-02-15 28.804 149,713 -4,817 0.01% 4,312,341
2016-02-02 2016-01-29 30.153 154,530 -386 0.01% 4,659,610
2016-02-01 2016-01-28 29.012 154,916 +3,854 0.01% 4,494,369
2016-01-29 2016-01-27 28.648 151,062 -771 0.01% 4,327,678
2016-01-22 2016-01-20 26.780 151,833 +386 0.01% 4,066,086
2016-01-21 2016-01-19 28.233 151,447 -3,083 0.01% 4,275,828
2016-01-12 2016-01-08 29.894 154,530 -771 0.01% 4,619,510
2016-01-04 2015-12-29 32.126 155,301 -193 0.01% 4,989,138
2015-12-29 2015-12-24 32.437 155,494 -1,156 0.01% 5,043,759
2015-12-28 2015-12-22 30.932 156,650 -193 0.01% 4,845,486
2015-12-23 2015-12-21 30.621 156,843 -192 0.01% 4,802,615
2015-12-22 2015-12-18 29.634 157,035 +385 0.01% 4,653,645
2015-12-17 2015-12-15 29.842 156,650 -3,468 0.01% 4,674,755
2015-12-07 2015-12-03 32.852 160,118 -3,854 0.01% 5,260,227
2015-11-16 2015-11-12 33.890 163,972 -385 0.01% 5,557,040
2015-10-20 2015-10-16 37.367 164,357 +771 0.01% 6,141,597
2015-10-06 2015-10-02 31.659 163,586 -386 0.01% 5,178,889
2015-10-02 2015-09-29 29.790 163,972 +386 0.01% 4,884,749
2015-09-29 2015-09-24 31.140 163,586 +770 0.01% 5,093,989
2015-09-22 2015-09-18 33.112 162,816 +386 0.01% 5,391,113
2015-09-14 2015-09-10 34.669 162,430 -1,927 0.01% 5,631,231
2015-09-08 2015-09-04 32.333 164,357 +1,927 0.01% 5,314,188
2015-08-28 2015-08-26 33.734 162,430 -193 0.01% 5,479,491
2015-08-26 2015-08-24 34.046 162,623 +193 0.01% 5,536,642
2015-08-24 2015-08-20 36.693 162,430 +385 0.01% 5,960,001
2015-08-17 2015-08-13 40.585 162,045 +3,854 0.01% 6,576,624
2015-08-12 2015-08-10 39.910 158,191 -771 0.01% 6,313,479
2015-08-06 2015-08-04 38.457 158,962 -193 0.01% 6,113,250
2015-08-03 2015-07-30 38.042 159,155 +193 0.01% 6,054,592
2015-07-20 2015-07-16 39.962 158,962 +2,119 0.01% 6,352,500
2015-07-17 2015-07-15 40.170 156,843 -2,890 0.01% 6,300,380
2015-07-15 2015-07-13 41.104 159,733 -192 0.01% 6,565,692
2015-07-14 2015-07-10 40.741 159,925 +4,046 0.01% 6,515,484
2015-07-10 2015-07-08 38.198 155,879 -3,083 0.01% 5,954,236
2015-07-09 2015-07-07 42.090 158,962 -193 0.01% 6,690,750
2015-07-08 2015-07-06 43.336 159,155 -385 0.01% 6,897,114
2015-07-07 2015-07-03 44.581 159,540 +385 0.01% 7,112,518
2015-07-02 2015-06-29 44.893 159,155 -385 0.01% 7,144,915
2015-06-30 2015-06-26 45.827 159,540 +385 0.01% 7,311,238
2015-06-24 2015-06-22 46.605 159,155 -1,541 0.01% 7,417,495
2015-06-23 2015-06-19 46.450 160,696 -385 0.01% 7,464,294
2015-06-19 2015-06-17 47.021 161,081 -193 0.01% 7,574,137
2015-06-18 2015-06-16 47.176 161,274 +385 0.01% 7,608,322
2015-06-17 2015-06-15 48.526 160,889 -1,541 0.01% 7,807,259
2015-06-16 2015-06-12 49.668 162,430 +192 0.01% 8,067,497
2015-06-11 2015-06-09 51.744 162,238 -963 0.01% 8,394,762
2015-06-09 2015-06-05 49.564 163,201 +1,156 0.01% 8,088,851
2015-06-08 2015-06-04 49.927 162,045 +385 0.01% 8,090,425
2015-06-05 2015-06-03 55.489 161,660 -192 0.01% 8,970,333
2015-06-04 2015-06-02 53.966 161,852 +7,075 0.01% 8,734,450
2015-06-03 2015-06-01 52.878 154,777 +735 0.01% 8,184,242
2015-05-29 2015-05-27 53.095 154,042 +368 0.01% 8,178,897
2015-05-28 2015-05-26 53.258 153,674 -1,471 0.01% 8,184,438
2015-05-21 2015-05-19 52.007 155,145 +184 0.01% 8,068,661
2015-05-14 2015-05-12 52.225 154,961 +552 0.01% 8,092,812
2015-05-12 2015-05-08 52.606 154,409 -552 0.01% 8,122,784
2015-05-05 2015-04-30 54.809 154,961 -367 0.01% 8,493,237
2015-04-28 2015-04-24 54.809 155,328 -920 0.01% 8,513,352
2015-04-23 2015-04-21 54.537 156,248 -1,470 0.01% 8,521,276
2015-04-22 2015-04-20 55.489 157,718 +368 0.01% 8,751,595
2015-04-13 2015-04-09 58.753 157,350 -1,287 0.01% 9,244,774
2015-04-09 2015-04-02 55.353 158,637 +184 0.01% 8,781,015
2015-03-25 2015-03-23 53.585 158,453 -3,677 0.01% 8,490,680
2015-03-23 2015-03-19 54.809 162,130 -3,125 0.01% 8,886,162
2015-03-18 2015-03-16 52.279 165,255 -735 0.01% 8,639,404
2015-03-17 2015-03-13 52.769 165,990 -1,103 0.01% 8,759,099
2015-03-16 2015-03-12 51.246 167,093 +184 0.01% 8,562,783
2015-03-13 2015-03-11 51.028 166,909 +1,103 0.01% 8,517,034
2015-03-11 2015-03-09 52.170 165,806 -552 0.01% 8,650,170
2015-03-10 2015-03-06 52.170 166,358 -919 0.01% 8,678,968
2015-03-09 2015-03-05 52.170 167,277 -2,206 0.01% 8,726,913
2015-03-05 2015-03-03 54.945 169,483 -183 0.01% 9,312,222
2015-02-25 2015-02-23 54.020 169,666 -184 0.01% 9,165,367
2015-02-24 2015-02-18 54.945 169,850 -368 0.01% 9,332,387
2015-02-23 2015-02-16 56.849 170,218 -1,103 0.01% 9,676,707
2015-02-04 2015-02-02 57.529 171,321 -367 0.01% 9,855,911
2015-02-03 2015-01-30 57.801 171,688 +735 0.01% 9,923,724
2015-01-19 2015-01-15 60.793 170,953 -1,471 0.01% 10,392,740
2015-01-16 2015-01-14 60.929 172,424 -551 0.01% 10,505,616
2015-01-12 2015-01-08 63.241 172,975 -735 0.01% 10,939,113
2015-01-09 2015-01-07 63.921 173,710 -2,023 0.01% 11,103,720
2015-01-08 2015-01-06 63.649 175,733 -183 0.01% 11,185,232
2015-01-07 2015-01-05 63.785 175,916 -1,839 0.01% 11,220,804
2014-12-30 2014-12-24 62.697 177,755 -1,838 0.01% 11,144,704
2014-12-29 2014-12-22 63.785 179,593 -4,779 0.01% 11,455,342
2014-12-23 2014-12-19 60.521 184,372 -2,022 0.01% 11,158,371
2014-12-19 2014-12-17 59.433 186,394 -3,677 0.01% 11,077,944
2014-12-15 2014-12-11 61.609 190,071 -2,022 0.02% 11,710,080
2014-12-11 2014-12-09 62.017 192,093 -551 0.02% 11,913,029
2014-12-09 2014-12-05 63.785 192,644 -184 0.02% 12,287,800
2014-12-01 2014-11-27 59.297 192,828 +1,103 0.02% 11,434,111
2014-11-28 2014-11-26 59.569 191,725 -6,801 0.02% 11,420,856
2014-11-27 2014-11-25 58.753 198,526 -736 0.02% 11,663,985
2014-11-24 2014-11-20 54.673 199,262 +2,206 0.02% 10,894,225
2014-11-21 2014-11-19 55.081 197,056 -735 0.02% 10,854,017
2014-11-19 2014-11-17 56.577 197,791 -3,860 0.02% 11,190,401
2014-11-18 2014-11-14 56.985 201,651 +735 0.02% 11,491,063
2014-11-17 2014-11-13 57.393 200,916 +2,941 0.02% 11,531,154
2014-11-14 2014-11-12 58.073 197,975 -367 0.02% 11,496,987
2014-11-12 2014-11-10 57.665 198,342 -184 0.02% 11,437,375
2014-11-10 2014-11-06 57.801 198,526 -2,206 0.02% 11,474,985
2014-11-04 2014-10-31 59.433 200,732 -552 0.02% 11,930,094
2014-10-17 2014-10-15 57.121 201,284 -551 0.02% 11,497,525
2014-10-14 2014-10-10 58.753 201,835 -184 0.02% 11,858,398
2014-10-07 2014-10-03 59.433 202,019 -1,838 0.02% 12,006,584
2014-09-29 2014-09-25 60.113 203,857 -735 0.02% 12,254,447
2014-09-11 2014-09-08 64.601 204,592 -368 0.02% 13,216,853
2014-09-08 2014-09-04 63.377 204,960 +1,838 0.02% 12,989,751
2014-09-04 2014-09-02 60.657 203,122 +919 0.02% 12,320,764
2014-09-02 2014-08-29 60.793 202,203 -1,838 0.02% 12,292,520
2014-08-15 2014-08-13 65.145 204,041 +2,206 0.02% 13,292,258
2014-07-31 2014-07-29 62.561 201,835 -4,779 0.02% 12,626,998
2014-07-29 2014-07-25 60.793 206,614 -736 0.02% 12,560,678
2014-07-21 2014-07-17 57.529 207,350 -1,470 0.02% 11,928,620
2014-07-17 2014-07-15 58.617 208,820 -1,838 0.02% 12,240,388
2014-07-14 2014-07-10 58.753 210,658 -368 0.02% 12,376,775
2014-07-10 2014-07-08 59.025 211,026 -735 0.02% 12,455,796
2014-07-08 2014-07-04 59.433 211,761 -368 0.02% 12,585,580
2014-07-04 2014-07-02 65.978 212,129 -551 0.02% 13,995,840
2014-07-03 2014-06-30 64.117 212,680 +10,576 0.02% 13,636,492
2014-06-30 2014-06-26 63.974 202,104 -699 0.02% 12,929,461
2014-06-13 2014-06-11 63.259 202,803 -2,620 0.02% 12,829,054
2014-06-05 2014-06-03 61.828 205,423 -524 0.02% 12,700,792
2014-06-03 2014-05-29 60.969 205,947 -2,446 0.02% 12,556,340
2014-05-29 2014-05-27 59.967 208,393 -349 0.02% 12,496,694
2014-05-27 2014-05-23 60.110 208,742 -699 0.02% 12,547,497
2014-05-21 2014-05-19 60.826 209,441 +175 0.02% 12,739,390
2014-05-16 2014-05-14 62.543 209,266 -3,494 0.02% 13,088,145
2014-05-14 2014-05-12 61.971 212,760 -1,397 0.02% 13,184,870
2014-05-12 2014-05-08 60.396 214,157 -1,048 0.02% 12,934,293
2014-04-28 2014-04-24 61.398 215,205 -1,048 0.02% 13,213,189
2014-04-24 2014-04-22 62.257 216,253 -524 0.02% 13,463,234
2014-04-23 2014-04-17 63.259 216,777 -699 0.02% 13,713,031
2014-04-17 2014-04-15 62.829 217,476 -349 0.02% 13,663,874
2014-04-11 2014-04-09 65.835 217,825 -524 0.02% 14,340,475
2014-04-10 2014-04-08 65.262 218,349 -175 0.02% 14,249,973
2014-04-07 2014-04-03 64.690 218,524 -524 0.02% 14,136,294
2014-04-04 2014-04-02 63.259 219,048 -175 0.02% 13,856,691
2014-04-03 2014-04-01 64.261 219,223 +350 0.02% 14,087,387
2014-04-01 2014-03-28 63.259 218,873 -699 0.02% 13,845,621
2014-03-28 2014-03-26 61.828 219,572 -699 0.02% 13,575,589
2014-03-27 2014-03-25 60.683 220,271 -175 0.02% 13,366,607
2014-03-19 2014-03-17 56.790 220,446 -1,222 0.02% 12,519,064
2014-03-17 2014-03-13 55.416 221,668 -699 0.02% 12,283,902
2014-03-13 2014-03-11 56.790 222,367 -349 0.02% 12,628,157
2014-03-12 2014-03-10 56.847 222,716 -699 0.02% 12,660,727
2014-03-10 2014-03-06 58.536 223,415 -1,398 0.02% 13,077,768
2014-03-06 2014-03-04 58.250 224,813 -174 0.02% 13,095,251
2014-03-04 2014-02-28 60.396 224,987 -350 0.02% 13,588,386
2014-02-28 2014-02-26 60.539 225,337 -698 0.02% 13,641,774
2014-02-26 2014-02-24 60.110 226,035 -1,922 0.02% 13,586,981
2014-02-24 2014-02-20 59.251 227,957 -2,445 0.02% 13,506,762
2014-02-17 2014-02-13 59.394 230,402 -874 0.02% 13,684,607
2014-02-14 2014-02-12 61.112 231,276 +2,446 0.02% 14,133,718
2014-02-12 2014-02-10 60.110 228,830 +1,397 0.02% 13,754,989
2014-02-11 2014-02-07 60.253 227,433 +1,572 0.02% 13,703,565
2014-02-10 2014-02-06 59.108 225,861 -174 0.02% 13,350,246
2014-02-04 2014-01-28 57.963 226,035 +349 0.02% 13,101,732
2014-01-22 2014-01-20 62.114 225,686 +175 0.02% 14,018,203
2014-01-20 2014-01-16 62.114 225,511 +524 0.02% 14,007,333
2014-01-17 2014-01-15 63.545 224,987 -1,398 0.02% 14,296,785
2014-01-16 2014-01-14 64.261 226,385 -349 0.02% 14,547,621
2014-01-09 2014-01-07 63.116 226,734 +1,048 0.02% 14,310,448
2014-01-08 2014-01-06 63.974 225,686 +699 0.02% 14,438,103
2013-12-30 2013-12-24 69.556 224,987 -699 0.02% 15,649,183
2013-12-27 2013-12-20 67.839 225,686 -7,336 0.02% 15,310,203
2013-12-23 2013-12-19 68.697 233,022 -2,446 0.02% 16,007,966
2013-12-19 2013-12-17 69.270 235,468 +1,048 0.02% 16,310,799
2013-12-18 2013-12-16 67.982 234,420 -1,048 0.02% 15,936,254
2013-12-17 2013-12-13 68.697 235,468 -349 0.02% 16,175,999
2013-12-16 2013-12-12 68.554 235,817 -2,446 0.02% 16,166,225
2013-12-13 2013-12-11 70.272 238,263 -699 0.02% 16,743,108
2013-12-12 2013-12-10 73.134 238,962 -3,843 0.02% 17,476,229
2013-12-11 2013-12-09 73.563 242,805 -349 0.02% 17,861,533
2013-12-10 2013-12-06 72.848 243,154 -1,921 0.02% 17,713,206
2013-12-09 2013-12-05 74.565 245,075 -6,289 0.02% 18,274,046
2013-12-06 2013-12-04 73.993 251,364 -2,096 0.02% 18,599,086
2013-11-29 2013-11-27 74.851 253,460 -349 0.02% 18,971,825
2013-11-28 2013-11-26 74.994 253,809 -4,193 0.02% 19,034,273
2013-11-26 2013-11-22 76.283 258,002 -1,397 0.02% 19,681,050
2013-11-22 2013-11-20 74.422 259,399 -1,572 0.02% 19,304,992
2013-11-15 2013-11-13 67.409 260,971 -699 0.02% 17,591,835
2013-11-14 2013-11-12 68.840 261,670 -2,445 0.02% 18,013,454
2013-11-13 2013-11-11 68.840 264,115 -350 0.02% 18,181,769
2013-11-07 2013-11-05 68.411 264,465 -699 0.02% 18,092,313
2013-11-04 2013-10-31 67.552 265,164 -1,048 0.02% 17,912,432
2013-10-29 2013-10-25 67.552 266,212 +5,939 0.02% 17,983,226
2013-10-28 2013-10-24 68.411 260,273 -3,493 0.02% 17,805,534
2013-10-25 2013-10-23 69.699 263,766 -1,048 0.02% 18,384,243
2013-10-22 2013-10-18 69.556 264,814 -175 0.02% 18,419,388
2013-10-16 2013-10-11 67.266 264,989 -873 0.02% 17,824,760
2013-10-15 2013-10-10 67.123 265,862 +349 0.02% 17,845,433
2013-10-09 2013-10-07 66.407 265,513 -175 0.02% 17,632,007
2013-10-08 2013-10-04 67.552 265,688 -174 0.02% 17,947,829
2013-10-02 2013-09-27 68.840 265,862 -1,398 0.02% 18,302,033
2013-09-30 2013-09-26 69.270 267,260 -524 0.02% 18,513,022
2013-09-27 2013-09-25 69.556 267,784 -349 0.02% 18,625,969
2013-09-17 2013-09-13 71.989 268,133 -4,192 0.02% 19,302,619
2013-09-09 2013-09-05 74.708 272,325 -1,223 0.02% 20,344,921
2013-09-03 2013-08-30 68.983 273,548 -175 0.02% 18,870,290
2013-08-30 2013-08-28 69.127 273,723 -2,795 0.02% 18,921,537
2013-08-28 2013-08-26 72.561 276,518 -698 0.02% 20,064,547
2013-08-22 2013-08-20 68.125 277,216 -6,988 0.02% 18,885,271
2013-08-16 2013-08-13 73.277 284,204 +1,398 0.02% 20,825,629
2013-08-13 2013-08-09 66.837 282,806 -2,446 0.02% 18,901,814
2013-08-07 2013-08-05 64.261 285,252 -349 0.02% 18,330,446
2013-08-06 2013-08-02 64.547 285,601 -3,494 0.02% 18,434,623
2013-08-05 2013-08-01 64.547 289,095 -2,795 0.02% 18,660,149
2013-07-29 2013-07-25 66.121 291,890 -2,270 0.02% 19,300,083
2013-07-25 2013-07-23 66.837 294,160 -1,747 0.02% 19,660,678
2013-07-24 2013-07-22 63.974 295,907 -349 0.02% 18,930,442
2013-07-23 2013-07-19 65.978 296,256 -699 0.02% 19,546,368
2013-07-22 2013-07-18 63.974 296,955 -350 0.03% 18,997,487
2013-07-19 2013-07-17 62.400 297,305 -349 0.03% 18,551,827
2013-07-12 2013-07-10 57.820 297,654 -3,494 0.03% 17,210,404
2013-07-10 2013-07-08 57.190 301,148 +350 0.03% 17,222,788
2013-07-09 2013-07-05 58.679 300,798 -874 0.03% 17,650,491
2013-07-08 2013-07-04 55.015 301,672 -698 0.03% 16,596,494
2013-07-05 2013-07-03 52.153 302,370 -699 0.03% 15,769,396
2013-07-04 2013-07-02 55.988 303,069 -873 0.03% 16,968,300
2013-07-03 2013-06-28 56.675 303,942 -699 0.03% 17,225,978
2013-07-02 2013-06-27 57.677 304,641 -1,398 0.03% 17,570,794
2013-06-28 2013-06-26 66.633 306,039 -349 0.03% 20,392,230
2013-06-27 2013-06-25 65.270 306,388 +16,170 0.03% 19,997,895
2013-06-26 2013-06-24 66.633 290,218 -165 0.03% 19,338,032
2013-06-25 2013-06-21 68.601 290,383 -3,301 0.03% 19,920,703
2013-06-24 2013-06-20 67.087 293,684 +9,905 0.03% 19,702,406
2013-06-21 2013-06-19 69.662 283,779 -6,439 0.03% 19,768,483
2013-06-20 2013-06-18 71.327 290,218 +331 0.03% 20,700,485
2013-06-19 2013-06-17 71.630 289,887 -661 0.03% 20,764,675
2013-06-18 2013-06-14 70.722 290,548 +165 0.03% 20,548,022
2013-06-17 2013-06-13 72.236 290,383 -330 0.03% 20,976,104
2013-06-14 2013-06-11 74.508 290,713 -495 0.03% 21,660,317
2013-06-13 2013-06-10 76.173 291,208 -991 0.03% 22,182,299
2013-06-11 2013-06-07 75.871 292,199 -1,320 0.03% 22,169,286
2013-06-10 2013-06-06 76.628 293,519 -661 0.03% 22,491,685
2013-06-05 2013-06-03 77.536 294,180 -1,155 0.03% 22,809,637
2013-06-03 2013-05-30 77.536 295,335 -660 0.03% 22,899,191
2013-05-31 2013-05-29 77.688 295,995 +990 0.03% 22,995,190
2013-05-30 2013-05-28 79.808 295,005 -2,806 0.03% 23,543,729
2013-05-29 2013-05-27 78.899 297,811 -991 0.03% 23,497,070
2013-05-28 2013-05-24 78.748 298,802 -1,981 0.03% 23,530,010
2013-05-22 2013-05-20 82.685 300,783 -8,254 0.03% 24,870,309
2013-05-21 2013-05-16 80.111 309,037 -1,816 0.03% 24,757,194
2013-05-15 2013-05-13 83.897 310,853 -165 0.03% 26,079,550
2013-05-14 2013-05-10 84.957 311,018 -660 0.03% 26,423,093
2013-05-13 2013-05-09 83.594 311,678 +495 0.03% 26,054,365
2013-05-10 2013-05-08 83.594 311,183 +660 0.03% 26,012,986
2013-05-06 2013-05-02 81.777 310,523 -165 0.03% 25,393,513
2013-05-03 2013-04-30 83.140 310,688 -2,146 0.03% 25,830,457
2013-04-30 2013-04-26 81.928 312,834 +330 0.03% 25,629,874
2013-04-29 2013-04-25 81.322 312,504 -1,816 0.03% 25,413,538
2013-04-26 2013-04-24 78.294 314,320 -2,971 0.03% 24,609,218
2013-04-23 2013-04-19 79.051 317,291 -991 0.03% 25,082,078
2013-04-22 2013-04-18 76.779 318,282 +165 0.03% 24,437,417
2013-04-17 2013-04-15 80.717 318,117 -495 0.03% 25,677,300
2013-04-15 2013-04-11 83.442 318,612 -495 0.03% 26,585,754
2013-04-11 2013-04-09 82.382 319,107 -165 0.03% 26,288,784
2013-04-10 2013-04-08 81.171 319,272 -1,981 0.03% 25,915,577
2013-04-09 2013-04-05 82.837 321,253 -2,311 0.03% 26,611,526
2013-04-05 2013-04-02 85.411 323,564 -3,302 0.03% 27,635,960
2013-04-03 2013-03-28 85.411 326,866 +165 0.03% 27,917,988
2013-03-28 2013-03-26 86.017 326,701 -660 0.03% 28,101,795
2013-03-27 2013-03-25 87.077 327,361 -331 0.03% 28,505,591
2013-03-21 2013-03-19 85.865 327,692 -1,981 0.03% 28,137,413
2013-03-20 2013-03-18 86.925 329,673 -165 0.03% 28,656,987
2013-03-19 2013-03-15 88.440 329,838 +1,156 0.03% 29,170,831
2013-03-14 2013-03-12 89.803 328,682 -330 0.03% 29,516,569
2013-03-12 2013-03-08 89.500 329,012 -165 0.03% 29,446,554
2013-03-11 2013-03-07 86.168 329,177 +1,485 0.03% 28,364,623
2013-03-08 2013-03-06 86.623 327,692 +1,156 0.03% 28,385,538
2013-03-07 2013-03-05 86.168 326,536 +660 0.03% 28,137,052
2013-03-06 2013-03-04 86.471 325,876 -330 0.03% 28,178,881
2013-03-05 2013-03-01 87.834 326,206 +2,807 0.03% 28,652,017
2013-03-04 2013-02-28 89.046 323,399 -661 0.03% 28,797,266
2013-03-01 2013-02-27 85.865 324,060 -165 0.03% 27,825,549
2013-02-27 2013-02-25 86.471 324,225 +330 0.03% 28,036,117
2013-02-26 2013-02-22 87.228 323,895 -2,476 0.03% 28,252,832
2013-02-25 2013-02-21 88.894 326,371 -165 0.03% 29,012,485
2013-02-20 2013-02-18 91.620 326,536 -1,321 0.03% 29,917,252
2013-02-18 2013-02-14 93.589 327,857 -1,155 0.03% 30,683,733
2013-02-14 2013-02-07 93.134 329,012 +165 0.03% 30,642,353
2013-02-08 2013-02-06 96.012 328,847 -3,302 0.03% 31,573,186
2013-02-06 2013-02-04 98.435 332,149 +330 0.03% 32,695,017
2013-02-05 2013-02-01 101.009 331,819 -495 0.03% 33,516,784
2013-02-04 2013-01-31 101.009 332,314 -330 0.03% 33,566,784
2013-02-01 2013-01-30 101.464 332,644 -1,486 0.03% 33,751,242
2013-01-29 2013-01-25 97.980 334,130 +495 0.03% 32,738,216
2013-01-28 2013-01-24 98.738 333,635 -825 0.03% 32,942,341
2013-01-25 2013-01-23 100.101 334,460 +660 0.03% 33,479,650
2013-01-24 2013-01-22 100.101 333,800 -495 0.03% 33,413,583
2013-01-23 2013-01-21 100.403 334,295 -660 0.03% 33,564,383
2013-01-21 2013-01-17 97.829 334,955 -330 0.03% 32,768,325
2013-01-18 2013-01-16 98.435 335,285 +165 0.03% 33,003,708
2013-01-17 2013-01-15 99.343 335,120 -1,321 0.03% 33,291,966
2013-01-09 2013-01-07 105.250 336,441 -1,486 0.03% 35,410,249
2013-01-03 2012-12-31 102.826 337,927 -1,320 0.03% 34,747,849
2012-12-28 2012-12-24 101.615 339,247 -166 0.03% 34,472,581
2012-12-27 2012-12-20 102.221 339,413 -330 0.03% 34,695,049
2012-12-20 2012-12-18 98.738 339,743 -2,311 0.03% 33,545,431
2012-12-18 2012-12-14 98.889 342,054 -330 0.03% 33,825,414
2012-12-13 2012-12-11 96.315 342,384 -825 0.03% 32,976,597
2012-12-12 2012-12-10 96.618 343,209 -991 0.03% 33,160,006
2012-12-10 2012-12-06 96.769 344,200 +330 0.03% 33,307,879
2012-12-06 2012-12-04 93.134 343,870 -165 0.03% 32,026,145
2012-12-05 2012-12-03 93.892 344,035 -165 0.03% 32,302,012
2012-12-04 2012-11-30 96.163 344,200 -495 0.03% 33,099,379
2012-11-30 2012-11-28 94.952 344,695 -2,311 0.03% 32,729,380
2012-11-29 2012-11-27 96.920 347,006 -331 0.03% 33,631,963
2012-11-28 2012-11-26 97.526 347,337 -660 0.03% 33,874,444
2012-11-23 2012-11-21 94.043 347,997 -165 0.03% 32,726,711
2012-11-22 2012-11-20 92.529 348,162 +330 0.03% 32,214,978
2012-11-21 2012-11-19 93.286 347,832 +330 0.03% 32,447,819
2012-11-19 2012-11-15 92.226 347,502 -330 0.03% 32,048,659
2012-11-16 2012-11-14 94.195 347,832 -1,320 0.03% 32,763,869
2012-11-15 2012-11-13 93.134 349,152 -3,137 0.03% 32,518,081
2012-11-14 2012-11-12 95.557 352,289 -1,486 0.03% 33,663,844
2012-11-12 2012-11-08 97.072 353,775 -495 0.03% 34,341,592
2012-11-09 2012-11-07 100.403 354,270 -330 0.03% 35,569,943
2012-11-06 2012-11-02 102.069 354,600 +165 0.03% 36,193,775
2012-11-05 2012-11-01 101.009 354,435 -3,137 0.03% 35,801,209
2012-10-29 2012-10-25 100.101 357,572 -1,651 0.03% 35,793,175
2012-10-26 2012-10-24 99.646 359,223 -165 0.03% 35,795,241
2012-10-22 2012-10-18 100.858 359,388 -330 0.03% 36,247,083
2012-10-19 2012-10-17 98.738 359,718 -330 0.03% 35,517,716
2012-10-18 2012-10-16 95.255 360,048 -330 0.03% 34,296,224
2012-10-12 2012-10-10 93.437 360,378 -6,604 0.03% 33,672,758
2012-10-11 2012-10-09 92.680 366,982 -990 0.03% 34,011,943
2012-10-09 2012-10-05 91.317 367,972 -1,651 0.03% 33,602,172
2012-10-04 2012-09-28 91.166 369,623 +165 0.03% 33,696,961
2012-09-28 2012-09-26 89.803 369,458 -330 0.03% 33,178,369
2012-09-26 2012-09-24 90.106 369,788 -1,321 0.03% 33,320,004
2012-09-25 2012-09-21 91.014 371,109 -660 0.03% 33,776,234
2012-09-21 2012-09-19 92.832 371,769 -1,651 0.03% 34,511,903
2012-09-20 2012-09-18 93.134 373,420 -3,301 0.03% 34,778,268
2012-09-18 2012-09-14 95.103 376,721 -1,651 0.03% 35,827,354
2012-09-14 2012-09-12 90.257 378,372 -4,788 0.03% 34,150,771
2012-09-13 2012-09-11 88.137 383,160 -660 0.03% 33,770,571
2012-09-12 2012-09-10 87.834 383,820 -660 0.03% 33,712,492
2012-09-11 2012-09-07 86.925 384,480 -661 0.03% 33,421,113
2012-09-07 2012-09-05 80.868 385,141 +3,302 0.03% 31,145,569
2012-09-06 2012-09-04 84.351 381,839 -165 0.03% 32,208,518
2012-09-03 2012-08-30 87.077 382,004 -991 0.03% 33,263,735
2012-08-31 2012-08-29 87.228 382,995 -1,155 0.03% 33,408,029
2012-08-30 2012-08-28 88.137 384,150 -165 0.03% 33,857,827
2012-08-29 2012-08-27 87.683 384,315 -165 0.03% 33,697,770
2012-08-27 2012-08-23 92.226 384,480 +330 0.03% 35,458,986
2012-08-22 2012-08-20 91.620 384,150 -165 0.03% 35,195,851
2012-08-21 2012-08-17 91.620 384,315 -661 0.03% 35,210,968
2012-08-14 2012-08-10 92.074 384,976 -660 0.03% 35,446,429
2012-08-13 2012-08-09 91.469 385,636 -165 0.03% 35,273,599
2012-08-09 2012-08-07 90.409 385,801 -165 0.03% 34,879,716
2012-08-08 2012-08-06 90.106 385,966 -661 0.03% 34,777,733
2012-08-02 2012-07-31 88.137 386,627 +166 0.03% 34,076,142
2012-07-31 2012-07-27 86.017 386,461 -1,156 0.03% 33,242,163
2012-07-27 2012-07-25 82.231 387,617 -1,321 0.03% 31,874,098
2012-07-19 2012-07-17 87.380 388,938 -660 0.03% 33,985,327
2012-07-16 2012-07-12 85.563 389,598 -1,981 0.03% 33,334,998
2012-07-13 2012-07-11 86.320 391,579 -165 0.03% 33,800,997
2012-07-12 2012-07-10 85.865 391,744 -330 0.03% 33,637,265
2012-07-09 2012-07-05 87.986 392,074 +330 0.03% 34,496,850
2012-07-05 2012-07-03 85.260 391,744 -4,788 0.03% 33,399,965
2012-07-04 2012-06-29 81.928 396,532 -660 0.04% 32,487,087
2012-07-03 2012-06-28 79.354 397,192 -990 0.04% 31,518,609
2012-06-29 2012-06-27 79.202 398,182 -661 0.04% 31,536,869
2012-06-26 2012-06-22 79.051 398,843 -330 0.04% 31,528,821
2012-06-21 2012-06-19 84.351 399,173 +660 0.04% 33,670,659
2012-06-20 2012-06-18 84.351 398,513 +991 0.04% 33,614,987
2012-06-18 2012-06-14 80.565 397,522 -9,245 0.04% 32,026,395
2012-06-12 2012-06-08 76.325 406,767 -1,651 0.04% 31,046,419
2012-06-11 2012-06-07 74.810 408,418 +331 0.04% 30,553,930
2012-06-06 2012-06-04 79.656 408,087 -661 0.04% 32,506,766
2012-06-05 2012-06-01 83.140 408,748 +165 0.04% 33,983,120
2012-06-04 2012-05-31 82.837 408,583 +165 0.04% 33,845,652
2012-06-01 2012-05-30 89.655 408,418 -825 0.04% 36,616,807
2012-05-31 2012-05-29 91.073 409,243 +14,965 0.04% 37,271,119
2012-05-30 2012-05-28 87.764 394,278 -159 0.04% 34,603,583
2012-05-29 2012-05-25 86.661 394,437 +952 0.04% 34,182,488
2012-05-25 2012-05-23 88.552 393,485 +159 0.04% 34,843,986
2012-05-18 2012-05-16 92.491 393,326 -3,174 0.04% 36,379,279
2012-05-14 2012-05-10 98.952 396,500 -158 0.04% 39,234,323
2012-05-10 2012-05-08 102.576 396,658 -318 0.04% 40,687,456
2012-05-04 2012-05-02 108.878 396,976 -952 0.04% 43,222,077
2012-05-02 2012-04-27 106.200 397,928 -3,490 0.04% 42,259,828
2012-04-30 2012-04-26 106.200 401,418 -159 0.04% 42,630,465
2012-04-27 2012-04-25 106.042 401,577 -317 0.04% 42,584,076
2012-04-26 2012-04-24 105.569 401,894 -159 0.04% 42,427,716
2012-04-18 2012-04-16 104.466 402,053 -1,428 0.04% 42,001,052
2012-04-17 2012-04-13 104.309 403,481 -1,111 0.04% 42,086,655
2012-04-16 2012-04-12 102.891 404,592 -1,586 0.04% 41,628,792
2012-04-11 2012-04-05 104.624 406,178 -476 0.04% 42,495,976
2012-04-05 2012-04-02 102.891 406,654 +158 0.04% 41,840,952
2012-04-03 2012-03-30 103.206 406,496 +1,111 0.04% 41,952,796
2012-04-02 2012-03-29 103.048 405,385 +317 0.04% 41,774,259
2012-03-30 2012-03-28 104.939 405,068 -17,611 0.04% 42,507,493
2012-03-28 2012-03-26 104.151 422,679 -159 0.04% 44,022,577
2012-03-26 2012-03-22 107.933 422,838 -159 0.04% 45,638,138
2012-03-23 2012-03-21 107.933 422,997 +476 0.04% 45,655,299
2012-03-21 2012-03-19 110.139 422,521 -1,586 0.04% 46,535,974
2012-03-20 2012-03-16 112.187 424,107 -318 0.04% 47,579,379
2012-03-16 2012-03-14 111.872 424,425 -1,110 0.04% 47,481,304
2012-03-15 2012-03-13 111.872 425,535 -793 0.04% 47,605,482
2012-03-14 2012-03-12 109.981 426,328 -635 0.04% 46,888,097
2012-03-13 2012-03-09 108.563 426,963 -159 0.04% 46,352,461
2012-03-09 2012-03-07 107.303 427,122 -476 0.04% 45,831,322
2012-03-05 2012-03-01 111.242 427,598 -317 0.04% 47,566,774
2012-02-29 2012-02-27 111.084 427,915 -159 0.04% 47,534,613
2012-02-28 2012-02-24 112.345 428,074 -317 0.04% 48,091,875
2012-02-24 2012-02-22 112.817 428,391 -1,111 0.04% 48,329,989
2012-02-23 2012-02-21 111.715 429,502 -317 0.04% 47,981,603
2012-02-14 2012-02-10 109.036 429,819 -635 0.04% 46,865,692
2012-02-09 2012-02-07 112.660 430,454 +318 0.04% 48,494,906
2012-02-08 2012-02-06 111.557 430,136 +634 0.04% 47,984,656
2012-02-07 2012-02-03 109.351 429,502 -317 0.04% 46,966,478
2012-02-03 2012-02-01 107.145 429,819 -1,587 0.04% 46,052,992
2012-01-30 2012-01-26 110.769 431,406 -793 0.04% 47,786,458
2012-01-27 2012-01-20 109.824 432,199 -635 0.04% 47,465,698
2012-01-20 2012-01-18 110.139 432,834 -476 0.04% 47,671,836
2012-01-19 2012-01-17 109.666 433,310 -793 0.04% 47,519,437
2012-01-13 2012-01-11 109.509 434,103 -635 0.04% 47,538,002
2012-01-09 2012-01-05 107.933 434,738 -1,586 0.04% 46,922,539
2012-01-03 2011-12-29 107.933 436,324 -794 0.04% 47,093,721
2011-12-30 2011-12-28 107.775 437,118 -3,966 0.04% 47,110,545
2011-12-28 2011-12-22 106.515 441,084 -1,111 0.04% 46,981,982
2011-12-15 2011-12-13 107.618 442,195 -952 0.04% 47,588,045
2011-12-09 2011-12-07 111.557 443,147 -2,697 0.04% 49,436,123
2011-12-08 2011-12-06 110.769 445,844 -317 0.04% 49,385,742
2011-12-07 2011-12-05 111.242 446,161 -159 0.04% 49,631,756
2011-12-06 2011-12-02 107.933 446,320 -1,269 0.04% 48,172,618
2011-12-05 2011-12-01 109.193 447,589 -318 0.04% 48,873,785
2011-12-02 2011-11-30 102.891 447,907 +318 0.04% 46,085,506
2011-11-29 2011-11-25 102.103 447,589 -159 0.04% 45,700,162
2011-11-23 2011-11-21 107.303 447,748 -317 0.04% 48,044,546
2011-11-18 2011-11-16 111.872 448,065 -159 0.04% 50,125,960
2011-11-16 2011-11-14 115.969 448,224 -159 0.04% 51,979,997
2011-11-14 2011-11-10 109.666 448,383 -476 0.04% 49,172,434
2011-11-11 2011-11-09 115.811 448,859 -317 0.04% 51,982,912
2011-11-09 2011-11-07 114.393 449,176 -635 0.04% 51,382,650
2011-11-08 2011-11-04 115.339 449,811 +159 0.04% 51,880,540
2011-11-04 2011-11-02 113.605 449,652 -1,428 0.04% 51,082,851
2011-11-02 2011-10-31 114.078 451,080 -476 0.04% 51,458,304
2011-11-01 2011-10-28 115.654 451,556 -317 0.04% 52,224,105
2011-10-31 2011-10-27 113.290 451,873 -159 0.04% 51,192,768
2011-10-28 2011-10-26 111.084 452,032 -159 0.04% 50,213,631
2011-10-27 2011-10-25 107.460 452,191 -476 0.04% 48,592,542
2011-10-26 2011-10-24 107.303 452,667 -1,110 0.04% 48,572,368
2011-10-25 2011-10-21 102.576 453,777 -635 0.04% 46,546,475
2011-10-24 2011-10-20 103.836 454,412 +159 0.04% 47,184,411
2011-10-18 2011-10-14 102.576 454,253 -794 0.04% 46,595,301
2011-10-11 2011-10-07 97.061 455,047 -1,586 0.04% 44,167,244
2011-10-10 2011-10-06 91.231 456,633 -1,745 0.04% 41,659,033
2011-10-06 2011-10-03 90.916 458,378 -4,126 0.04% 41,673,781
2011-10-03 2011-09-28 104.151 462,504 -317 0.04% 48,170,404
2011-09-28 2011-09-26 99.424 462,821 -3,173 0.04% 46,015,670
2011-09-26 2011-09-22 100.527 465,994 +317 0.04% 46,845,118
2011-09-16 2011-09-14 106.042 465,677 -635 0.04% 49,381,376
2011-09-15 2011-09-12 106.200 466,312 -158 0.04% 49,522,187
2011-09-14 2011-09-09 110.612 466,470 -318 0.04% 51,596,966
2011-09-09 2011-09-07 112.660 466,788 +318 0.04% 52,588,291
2011-09-07 2011-09-05 108.563 466,470 -635 0.04% 50,641,466
2011-09-05 2011-09-01 114.551 467,105 -1,111 0.04% 53,507,204
2011-09-02 2011-08-31 113.763 468,216 -317 0.04% 53,265,595
2011-08-31 2011-08-29 110.612 468,533 -317 0.04% 51,825,157
2011-08-29 2011-08-25 105.097 468,850 -318 0.04% 49,274,598
2011-08-25 2011-08-23 103.048 469,168 -1,586 0.04% 48,346,992
2011-08-24 2011-08-22 98.637 470,754 +317 0.04% 46,433,528
2011-08-23 2011-08-19 98.479 470,437 +5,077 0.04% 46,328,135
2011-08-18 2011-08-16 111.242 465,360 -2,221 0.04% 51,767,487
2011-08-15 2011-08-11 105.097 467,581 -1,111 0.04% 49,141,230
2011-08-11 2011-08-09 104.624 468,692 +952 0.04% 49,036,442
2011-08-10 2011-08-08 110.454 467,740 -2,380 0.04% 51,663,742
2011-08-09 2011-08-05 112.030 470,120 +476 0.04% 52,667,373
2011-08-03 2011-08-01 125.895 469,644 -1,110 0.04% 59,126,053
2011-08-02 2011-07-29 123.374 470,754 -318 0.04% 58,078,998
2011-08-01 2011-07-28 126.211 471,072 -158 0.04% 59,454,282
2011-07-29 2011-07-27 126.526 471,230 -4,919 0.04% 59,622,723
2011-07-28 2011-07-26 125.738 476,149 +952 0.04% 59,869,978
2011-07-27 2011-07-25 124.950 475,197 -6,664 0.04% 59,375,901
2011-07-26 2011-07-22 126.053 481,861 -1,745 0.04% 60,740,043
2011-07-22 2011-07-20 121.641 483,606 +793 0.04% 58,826,406
2011-07-21 2011-07-19 120.381 482,813 -634 0.04% 58,121,344
2011-07-19 2011-07-15 119.278 483,447 -635 0.04% 57,664,440
2011-07-12 2011-07-08 122.744 484,082 +159 0.04% 59,418,232
2011-07-11 2011-07-07 121.168 483,923 +317 0.04% 58,636,216
2011-07-08 2011-07-06 120.381 483,606 +4,760 0.04% 58,216,805
2011-07-07 2011-07-05 122.744 478,846 +793 0.04% 58,775,543
2011-07-06 2011-07-04 120.696 478,053 -1,745 0.04% 57,698,982
2011-07-05 2011-06-30 116.914 479,798 -2,221 0.04% 56,095,196
2011-06-29 2011-06-27 114.551 482,019 +317 0.04% 55,215,613
2011-06-24 2011-06-22 112.660 481,702 -3,015 0.04% 54,268,501
2011-06-22 2011-06-20 108.406 484,717 -2,697 0.04% 52,546,044
2011-06-21 2011-06-17 107.775 487,414 -317 0.05% 52,531,213
2011-06-20 2011-06-16 112.817 487,731 -952 0.05% 55,024,577
2011-06-17 2011-06-15 114.236 488,683 -318 0.05% 55,824,979
2011-06-14 2011-06-10 111.872 489,001 -4,125 0.05% 54,705,555
2011-06-10 2011-06-08 111.399 493,126 -1,745 0.05% 54,933,927
2011-06-09 2011-06-07 111.084 494,871 -3,015 0.05% 54,972,369
2011-06-08 2011-06-03 112.817 497,886 -158 0.05% 56,170,239
2011-06-07 2011-06-02 120.538 498,044 -1,270 0.05% 60,033,336
2011-06-03 2011-06-01 121.641 499,314 -1,428 0.05% 60,737,145
2011-06-02 2011-05-31 121.799 500,742 -4,442 0.05% 60,989,749
2011-06-01 2011-05-30 118.017 505,184 -1,904 0.05% 59,620,380
2011-05-31 2011-05-27 117.229 507,088 -3,332 0.05% 59,445,584
2011-05-30 2011-05-26 115.181 510,420 -1,587 0.05% 58,790,668
2011-05-27 2011-05-25 113.920 512,007 -1,586 0.05% 58,328,059
2011-05-25 2011-05-23 110.769 513,593 -318 0.05% 56,890,238
2011-05-24 2011-05-20 115.339 513,911 -793 0.05% 59,273,739
2011-05-23 2011-05-19 113.605 514,704 -159 0.05% 58,473,103
2011-05-20 2011-05-18 112.030 514,863 +4,284 0.05% 57,679,915
2011-05-19 2011-05-17 110.139 510,579 +4,443 0.05% 56,234,580
2011-05-17 2011-05-13 109.824 506,136 -476 0.05% 55,585,733
2011-05-16 2011-05-12 107.775 506,612 -159 0.05% 54,600,285
2011-05-13 2011-05-11 110.296 506,771 +476 0.05% 55,895,021
2011-05-12 2011-05-09 110.139 506,295 -634 0.05% 55,762,745
2011-05-11 2011-05-06 108.878 506,929 -159 0.05% 55,193,574
2011-05-03 2011-04-28 114.236 507,088 +159 0.05% 57,927,485
2011-04-29 2011-04-27 115.496 506,929 -3,650 0.05% 58,548,321
2011-04-28 2011-04-26 116.914 510,579 -2,221 0.05% 59,693,932
2011-04-27 2011-04-21 116.126 512,800 +476 0.05% 59,549,598
2011-04-21 2011-04-19 114.701 512,324 +15,730 0.05% 58,763,970
2011-04-20 2011-04-18 115.347 496,594 +464 0.05% 57,280,626
2011-04-19 2011-04-15 118.255 496,130 +774 0.05% 58,669,806
2011-04-18 2011-04-14 117.609 495,356 +1,083 0.05% 58,258,176
2011-04-15 2011-04-13 120.355 494,273 -3,095 0.05% 59,488,256
2011-04-14 2011-04-12 118.255 497,368 +3,095 0.05% 58,816,205
2011-04-13 2011-04-11 119.224 494,273 -1,083 0.05% 58,929,306
2011-04-12 2011-04-08 118.416 495,356 +2,012 0.05% 58,658,301
2011-04-11 2011-04-07 117.770 493,344 +6,809 0.05% 58,101,248
2011-04-08 2011-04-06 119.224 486,535 +5,571 0.05% 58,006,749
2011-04-07 2011-04-04 119.386 480,964 -774 0.05% 57,420,251
2011-04-06 2011-04-01 119.224 481,738 +1,702 0.05% 57,434,831
2011-04-04 2011-03-31 118.416 480,036 +1,548 0.05% 56,844,161
2011-04-01 2011-03-30 116.801 478,488 +309 0.05% 55,887,853
2011-03-31 2011-03-29 115.185 478,179 +310 0.05% 55,079,261
2011-03-29 2011-03-25 112.439 477,869 +1,083 0.05% 53,731,155
2011-03-28 2011-03-24 111.954 476,786 +309 0.05% 53,378,309
2011-03-25 2011-03-23 111.631 476,477 +1,393 0.05% 53,189,765
2011-03-24 2011-03-22 112.924 475,084 -12,225 0.05% 53,648,262
2011-03-22 2011-03-18 109.531 487,309 -310 0.05% 53,375,531
2011-03-21 2011-03-17 110.016 487,619 +310 0.05% 53,645,810
2011-03-18 2011-03-16 109.854 487,309 +1,393 0.05% 53,532,981
2011-03-16 2011-03-14 110.985 485,916 -155 0.05% 53,929,453
2011-03-10 2011-03-08 110.662 486,071 +155 0.05% 53,789,606
2011-03-08 2011-03-04 106.462 485,916 -619 0.05% 51,731,455
2011-03-07 2011-03-03 104.846 486,535 -1,703 0.05% 51,011,355
2011-03-02 2011-02-28 104.362 488,238 -1,547 0.05% 50,953,283
2011-03-01 2011-02-25 103.392 489,785 -619 0.05% 50,639,981
2011-02-28 2011-02-24 102.585 490,404 -3,405 0.05% 50,307,856
2011-02-25 2011-02-23 104.038 493,809 +155 0.05% 51,375,132
2011-02-23 2011-02-21 105.331 493,654 -464 0.05% 51,997,006
2011-02-21 2011-02-17 102.746 494,118 -1,083 0.05% 50,768,680
2011-02-18 2011-02-16 100.484 495,201 -1,548 0.05% 49,759,955
2011-02-14 2011-02-10 95.476 496,749 -2,631 0.05% 47,427,754
2011-02-11 2011-02-09 98.869 499,380 +465 0.05% 49,373,128
2011-02-09 2011-02-07 101.454 498,915 -929 0.05% 50,616,753
2011-02-08 2011-02-02 102.585 499,844 -619 0.05% 51,276,254
2011-01-31 2011-01-27 104.038 500,463 -309 0.05% 52,067,404
2011-01-27 2011-01-25 102.585 500,772 -1,548 0.05% 51,371,452
2011-01-26 2011-01-24 102.423 502,320 -928 0.05% 51,449,103
2011-01-24 2011-01-20 105.169 503,248 -155 0.05% 52,926,250
2011-01-21 2011-01-19 109.531 503,403 -310 0.05% 55,138,325
2011-01-20 2011-01-18 106.785 503,713 +310 0.05% 53,788,904
2011-01-19 2011-01-17 108.077 503,403 +155 0.05% 54,406,401
2011-01-17 2011-01-13 111.308 503,248 +309 0.05% 56,015,647
2011-01-14 2011-01-12 111.147 502,939 +2,476 0.05% 55,900,003
2011-01-06 2011-01-04 110.339 500,463 -774 0.05% 55,220,554
2010-12-30 2010-12-28 103.069 501,237 -1,238 0.05% 51,662,079
2010-12-29 2010-12-24 105.169 502,475 +1,393 0.05% 52,844,954
2010-12-28 2010-12-22 105.169 501,082 +1,083 0.05% 52,698,453
2010-12-23 2010-12-21 104.362 499,999 -3,559 0.05% 52,180,680
2010-12-22 2010-12-20 100.646 503,558 -4,488 0.05% 50,681,053
2010-12-21 2010-12-17 100.484 508,046 -1,083 0.05% 51,050,676
2010-12-20 2010-12-16 99.677 509,129 -155 0.05% 50,748,251
2010-12-16 2010-12-14 102.585 509,284 -773 0.05% 52,244,652
2010-12-14 2010-12-10 97.900 510,057 +154 0.05% 49,934,352
2010-12-08 2010-12-06 100.807 509,903 +310 0.05% 51,402,026
2010-12-07 2010-12-03 99.030 509,593 -3,250 0.05% 50,465,201
2010-12-06 2010-12-02 102.100 512,843 +2,940 0.05% 52,361,200
2010-12-03 2010-12-01 107.593 509,903 +2,786 0.05% 54,861,778
2010-11-30 2010-11-26 106.946 507,117 -4,643 0.05% 54,234,325
2010-11-29 2010-11-25 109.047 511,760 -309 0.05% 55,805,652
2010-11-26 2010-11-24 108.239 512,069 -929 0.05% 55,425,723
2010-11-25 2010-11-23 106.623 512,998 +310 0.05% 54,697,526
2010-11-24 2010-11-22 107.754 512,688 -929 0.05% 55,244,248
2010-11-23 2010-11-19 107.108 513,617 +464 0.05% 55,012,451
2010-11-19 2010-11-17 107.108 513,153 -619 0.05% 54,962,753
2010-11-18 2010-11-16 111.308 513,772 -154 0.05% 57,187,055
2010-11-17 2010-11-15 111.954 513,926 -2,167 0.05% 57,536,296
2010-11-12 2010-11-10 119.709 516,093 -1,083 0.05% 61,780,904
2010-11-11 2010-11-09 120.032 517,176 -155 0.05% 62,077,648
2010-11-10 2010-11-08 121.324 517,331 +1,393 0.05% 62,764,854
2010-11-09 2010-11-05 119.709 515,938 +464 0.05% 61,762,349
2010-11-08 2010-11-04 116.963 515,474 +155 0.05% 60,291,128
2010-11-03 2010-11-01 116.155 515,319 +774 0.05% 59,856,749
2010-11-02 2010-10-29 111.470 514,545 -1,084 0.05% 57,356,221
2010-11-01 2010-10-28 114.539 515,629 -4,642 0.05% 59,059,756
2010-10-29 2010-10-27 114.539 520,271 -155 0.05% 59,591,447
2010-10-28 2010-10-26 117.286 520,426 +155 0.05% 61,038,476
2010-10-26 2010-10-22 112.924 520,271 +309 0.05% 58,750,947
2010-10-25 2010-10-21 112.439 519,962 -619 0.05% 58,464,054
2010-10-22 2010-10-20 113.085 520,581 +3,250 0.05% 58,870,054
2010-10-20 2010-10-18 113.408 517,331 -309 0.05% 58,669,677
2010-10-19 2010-10-15 114.216 517,640 -2,941 0.05% 59,122,845
2010-10-18 2010-10-14 116.155 520,581 -154 0.05% 60,467,955
2010-10-15 2010-10-13 114.701 520,735 -774 0.05% 59,728,718
2010-10-14 2010-10-12 113.085 521,509 -619 0.05% 58,974,997
2010-10-11 2010-10-07 111.631 522,128 -3,095 0.05% 58,285,847
2010-10-08 2010-10-06 111.147 525,223 +155 0.05% 58,376,796
2010-10-07 2010-10-05 109.693 525,068 -465 0.05% 57,596,143
2010-10-06 2010-10-04 107.754 525,533 +774 0.05% 56,628,350
2010-10-05 2010-09-30 103.715 524,759 -774 0.05% 54,425,572
2010-09-30 2010-09-28 100.161 525,533 +155 0.05% 52,638,046
2010-09-29 2010-09-27 101.454 525,378 -1,238 0.05% 53,301,521
2010-09-24 2010-09-21 99.354 526,616 +619 0.05% 52,321,146
2010-09-21 2010-09-17 99.354 525,997 -464 0.05% 52,259,646
2010-09-17 2010-09-15 98.707 526,461 +7,118 0.05% 51,965,546
2010-09-15 2010-09-13 98.707 519,343 +310 0.05% 51,262,947
2010-09-14 2010-09-10 95.961 519,033 -155 0.05% 49,806,898
2010-09-09 2010-09-07 97.576 519,188 -2,012 0.05% 50,660,522
2010-09-08 2010-09-06 97.415 521,200 -1,857 0.05% 50,772,646
2010-09-02 2010-08-31 91.599 523,057 -154 0.05% 47,911,543
2010-09-01 2010-08-30 92.730 523,211 -619 0.05% 48,517,324
2010-08-27 2010-08-25 92.245 523,830 -774 0.05% 48,320,849
2010-08-25 2010-08-23 94.669 524,604 -155 0.05% 49,663,497
2010-08-16 2010-08-12 91.438 524,759 -619 0.05% 47,982,669
2010-08-13 2010-08-11 94.022 525,378 -155 0.05% 49,397,270
2010-08-11 2010-08-09 99.515 525,533 -619 0.05% 52,298,446
2010-08-10 2010-08-06 98.707 526,152 -928 0.05% 51,935,045
2010-08-09 2010-08-05 98.707 527,080 -1,548 0.05% 52,026,646
2010-08-06 2010-08-04 99.192 528,628 -464 0.05% 52,435,645
2010-08-04 2010-08-02 99.677 529,092 -774 0.05% 52,738,095
2010-08-02 2010-07-29 98.384 529,866 -309 0.05% 52,130,444
2010-07-28 2010-07-26 100.323 530,175 -929 0.05% 53,188,645
2010-07-20 2010-07-16 91.438 531,104 -2,011 0.05% 48,562,841
2010-07-15 2010-07-13 93.699 533,115 -155 0.05% 49,952,471
2010-07-14 2010-07-12 94.507 533,270 -619 0.05% 50,397,744
2010-07-09 2010-07-07 90.307 533,889 +155 0.05% 48,213,744
2010-07-07 2010-07-05 89.499 533,734 -619 0.05% 47,768,622
2010-07-06 2010-07-02 89.014 534,353 -1,857 0.05% 47,565,047
2010-07-05 2010-06-30 92.084 536,210 -1,393 0.05% 49,376,221
2010-07-02 2010-06-29 92.084 537,603 -2,167 0.05% 49,504,493
2010-06-23 2010-06-21 104.362 539,770 +2,476 0.05% 56,331,244
2010-06-22 2010-06-18 99.192 537,294 -309 0.05% 53,295,242
2010-06-21 2010-06-17 98.707 537,603 -619 0.05% 53,065,343
2010-06-18 2010-06-15 98.061 538,222 -774 0.05% 52,778,643
2010-06-17 2010-06-14 98.061 538,996 -155 0.05% 52,854,542
2010-06-14 2010-06-10 94.830 539,151 -6,190 0.05% 51,127,740
2010-06-10 2010-06-08 94.992 545,341 -154 0.05% 51,802,838
2010-06-09 2010-06-07 96.446 545,495 -310 0.05% 52,610,591
2010-06-08 2010-06-04 99.677 545,805 -309 0.05% 54,403,990
2010-06-03 2010-06-01 98.223 546,114 -465 0.05% 53,640,766
2010-06-02 2010-05-31 101.454 546,579 +310 0.05% 55,452,441
2010-06-01 2010-05-28 100.969 546,269 +464 0.05% 55,156,240
2010-05-28 2010-05-26 96.284 545,805 -2,476 0.05% 52,552,315
2010-05-27 2010-05-25 91.438 548,281 +1,393 0.05% 50,133,463
2010-05-26 2010-05-24 98.061 546,888 +464 0.05% 53,628,440
2010-05-25 2010-05-20 96.769 546,424 -4,488 0.05% 52,876,739
2010-05-20 2010-05-18 96.769 550,912 +310 0.05% 53,311,037
2010-05-19 2010-05-17 96.122 550,602 +309 0.05% 52,925,239
2010-05-18 2010-05-14 103.444 550,293 -154 0.05% 56,924,291
2010-05-17 2010-05-13 104.597 550,447 +10,589 0.05% 57,574,905
2010-05-14 2010-05-12 102.455 539,858 -456 0.05% 55,311,307
2010-05-13 2010-05-11 102.785 540,314 -1,366 0.05% 55,536,027
2010-05-12 2010-05-10 106.573 541,680 -151 0.05% 57,728,607
2010-05-11 2010-05-07 102.126 541,831 -152 0.05% 55,334,951
2010-05-10 2010-05-06 102.949 541,983 -21,552 0.05% 55,796,849
2010-04-30 2010-04-28 111.515 563,535 +303 0.05% 62,842,515
2010-04-28 2010-04-26 116.621 563,232 -455 0.05% 65,684,753
2010-04-27 2010-04-23 113.491 563,687 -152 0.05% 63,973,666
2010-04-26 2010-04-22 116.127 563,839 -455 0.05% 65,476,917
2010-04-22 2010-04-20 115.468 564,294 -8,803 0.05% 65,157,955
2010-04-21 2010-04-19 113.986 573,097 +152 0.06% 65,324,820
2010-04-20 2010-04-16 118.927 572,945 -1,366 0.06% 68,138,744
2010-04-19 2010-04-15 119.751 574,311 -3,339 0.06% 68,774,199
2010-04-16 2010-04-14 119.751 577,650 +304 0.06% 69,174,047
2010-04-15 2010-04-13 118.433 577,346 -2,277 0.06% 68,376,843
2010-04-14 2010-04-12 121.398 579,623 -1,214 0.06% 70,365,065
2010-04-12 2010-04-08 118.433 580,837 +607 0.06% 68,790,293
2010-04-08 2010-04-01 113.491 580,230 -1,366 0.06% 65,851,155
2010-04-01 2010-03-30 112.833 581,596 +2,125 0.06% 65,622,984
2010-03-30 2010-03-26 107.562 579,471 -152 0.06% 62,328,817
2010-03-29 2010-03-25 103.444 579,623 +1,214 0.06% 59,958,291
2010-03-26 2010-03-24 104.432 578,409 -607 0.06% 60,404,361
2010-03-23 2010-03-19 107.891 579,016 +304 0.06% 62,470,626
2010-03-22 2010-03-18 108.385 578,712 +1,062 0.06% 62,723,802
2010-03-19 2010-03-17 110.527 577,650 -607 0.06% 63,845,647
2010-03-18 2010-03-16 106.903 578,257 +152 0.06% 61,817,237
2010-03-17 2010-03-15 109.868 578,105 -1,366 0.06% 63,515,037
2010-03-16 2010-03-12 114.315 579,471 -456 0.06% 66,242,265
2010-03-12 2010-03-10 115.633 579,927 +152 0.06% 67,058,593
2010-03-11 2010-03-09 115.303 579,775 +759 0.06% 66,850,017
2010-03-10 2010-03-08 115.468 579,016 -304 0.06% 66,857,876
2010-03-09 2010-03-05 112.833 579,320 -607 0.06% 65,366,177
2010-03-08 2010-03-04 112.833 579,927 -151 0.06% 65,434,667
2010-03-04 2010-03-02 112.997 580,078 -5,920 0.06% 65,547,254
2010-03-03 2010-03-01 112.338 585,998 +304 0.06% 65,830,098
2010-03-02 2010-02-26 110.032 585,694 -152 0.06% 64,445,297
2010-02-26 2010-02-24 108.056 585,846 -910 0.06% 63,304,022
2010-02-25 2010-02-23 110.032 586,756 -456 0.06% 64,562,152
2010-02-24 2010-02-22 108.879 587,212 -607 0.06% 63,935,251
2010-02-22 2010-02-18 110.362 587,819 -1,669 0.06% 64,872,766
2010-02-19 2010-02-17 109.868 589,488 -1,215 0.06% 64,765,660
2010-02-18 2010-02-12 109.044 590,703 +1,215 0.06% 64,412,649
2010-02-12 2010-02-10 106.244 589,488 +759 0.06% 62,629,462
2010-02-11 2010-02-09 103.938 588,729 -759 0.06% 61,191,174
2010-02-10 2010-02-08 101.796 589,488 -759 0.06% 60,007,763
2010-02-09 2010-02-05 103.279 590,247 -759 0.06% 60,960,051
2010-02-04 2010-02-02 107.397 591,006 -152 0.06% 63,472,190
2010-02-03 2010-02-01 109.868 591,158 -3,642 0.06% 64,949,139
2010-02-02 2010-01-29 110.032 594,800 +2,428 0.06% 65,447,252
2010-02-01 2010-01-28 112.009 592,372 -607 0.06% 66,350,993
2010-01-29 2010-01-27 110.362 592,979 +152 0.06% 65,442,233
2010-01-28 2010-01-26 109.868 592,827 -456 0.06% 65,132,508
2010-01-27 2010-01-25 114.809 593,283 +607 0.06% 68,114,359
2010-01-26 2010-01-22 115.139 592,676 +152 0.06% 68,239,920
2010-01-25 2010-01-21 116.456 592,524 -3,187 0.06% 69,003,220
2010-01-22 2010-01-20 121.233 595,711 +455 0.06% 72,219,991
2010-01-21 2010-01-19 124.857 595,256 -607 0.06% 74,321,930
2010-01-20 2010-01-18 121.069 595,863 +1,670 0.06% 72,140,268
2010-01-19 2010-01-15 125.187 594,193 -1,366 0.06% 74,384,957
2010-01-18 2010-01-14 124.363 595,559 -1,063 0.06% 74,065,462
2010-01-15 2010-01-13 130.128 596,622 -1,214 0.06% 77,637,287
2010-01-14 2010-01-12 134.905 597,836 -5,464 0.06% 80,651,038
2010-01-12 2010-01-08 130.622 603,300 -910 0.06% 78,804,407
2010-01-11 2010-01-07 133.258 604,210 -1,366 0.06% 80,515,673
2010-01-08 2010-01-06 133.422 605,576 +2,124 0.06% 80,797,453
2010-01-07 2010-01-05 130.787 603,452 -151 0.06% 78,923,662
2010-01-06 2010-01-04 126.504 603,603 -2,429 0.06% 76,358,362
2010-01-05 2009-12-31 125.187 606,032 -1,821 0.06% 75,867,041
2009-12-30 2009-12-28 124.198 607,853 -455 0.06% 75,494,255
2009-12-29 2009-12-24 124.033 608,308 +455 0.06% 75,450,565
2009-12-28 2009-12-22 121.398 607,853 -911 0.06% 73,792,130
2009-12-23 2009-12-21 121.398 608,764 -607 0.06% 73,902,724
2009-12-22 2009-12-18 122.386 609,371 -1,669 0.06% 74,578,663
2009-12-21 2009-12-17 124.528 611,040 -3,036 0.06% 76,091,375
2009-12-18 2009-12-16 126.504 614,076 -151 0.06% 77,683,241
2009-12-17 2009-12-15 126.998 614,227 -8,044 0.06% 78,005,868
2009-12-15 2009-12-11 125.351 622,271 -1,518 0.06% 78,002,444
2009-12-14 2009-12-10 123.210 623,789 -304 0.06% 76,856,978
2009-12-11 2009-12-09 123.375 624,093 -3,035 0.06% 76,997,234
2009-12-10 2009-12-08 125.187 627,128 +607 0.06% 78,507,976
2009-12-09 2009-12-07 126.998 626,521 -7,589 0.06% 79,567,187
2009-12-07 2009-12-03 126.998 634,110 -1,973 0.06% 80,530,978
2009-12-04 2009-12-02 127.987 636,083 -303 0.06% 81,410,196
2009-12-03 2009-12-01 126.834 636,386 -1,973 0.06% 80,715,202
2009-12-02 2009-11-30 124.857 638,359 -456 0.06% 79,703,646
2009-12-01 2009-11-27 121.069 638,815 +911 0.06% 77,340,404
2009-11-30 2009-11-26 127.163 637,904 -607 0.06% 81,117,885
2009-11-27 2009-11-25 129.140 638,511 +152 0.06% 82,457,173
2009-11-26 2009-11-24 127.328 638,359 +607 0.06% 81,280,894
2009-11-23 2009-11-19 127.987 637,752 -5,464 0.06% 81,623,806
2009-11-20 2009-11-18 130.458 643,216 -2,429 0.06% 83,912,375
2009-11-19 2009-11-17 129.963 645,645 -303 0.06% 83,910,206
2009-11-18 2009-11-16 130.293 645,948 -911 0.06% 84,162,385
2009-11-17 2009-11-13 127.493 646,859 +4,857 0.06% 82,469,731
2009-11-16 2009-11-12 125.351 642,002 +607 0.06% 80,475,750
2009-11-13 2009-11-11 126.504 641,395 -455 0.06% 81,139,212
2009-11-12 2009-11-10 126.669 641,850 -304 0.06% 81,302,496
2009-11-09 2009-11-05 118.433 642,154 -910 0.06% 76,052,252
2009-11-03 2009-10-30 117.609 643,064 +1,366 0.06% 75,630,401
2009-11-02 2009-10-29 115.303 641,698 -2,429 0.06% 73,989,948
2009-10-30 2009-10-28 117.774 644,127 -1,973 0.06% 75,861,520
2009-10-29 2009-10-27 119.751 646,100 -1,518 0.06% 77,370,989
2009-10-28 2009-10-23 120.080 647,618 -3,187 0.06% 77,766,120
2009-10-23 2009-10-21 115.303 650,805 -759 0.06% 75,040,016
2009-10-22 2009-10-20 116.127 651,564 -303 0.06% 75,664,156
2009-10-21 2009-10-19 116.786 651,867 -304 0.06% 76,128,842
2009-10-19 2009-10-15 115.468 652,171 -152 0.06% 75,304,945
2009-10-16 2009-10-14 115.303 652,323 -455 0.06% 75,215,046
2009-10-15 2009-10-13 113.327 652,778 -15,481 0.06% 73,977,209
2009-10-13 2009-10-09 115.139 668,259 -910 0.06% 76,942,446
2009-10-12 2009-10-08 113.656 669,169 -152 0.06% 76,055,198
2009-10-09 2009-10-07 113.656 669,321 -456 0.06% 76,072,473
2009-10-08 2009-10-06 111.844 669,777 -1,214 0.06% 74,910,725
2009-10-07 2009-10-05 108.879 670,991 -1,669 0.07% 73,057,053
2009-10-06 2009-10-02 107.562 672,660 -2,125 0.07% 72,352,373
2009-10-05 2009-09-30 111.515 674,785 +152 0.07% 75,248,541
2009-10-02 2009-09-29 112.503 674,633 -607 0.07% 75,898,340
2009-09-30 2009-09-28 108.715 675,240 -3,643 0.07% 73,408,456
2009-09-29 2009-09-25 113.491 678,883 -152 0.07% 77,047,429
2009-09-28 2009-09-24 112.174 679,035 -4,401 0.07% 76,169,879
2009-09-21 2009-09-17 118.927 683,436 -3,643 0.07% 81,279,129
2009-09-18 2009-09-16 116.292 687,079 -910 0.07% 79,901,581
2009-09-17 2009-09-15 111.350 687,989 -4,250 0.07% 76,607,658
2009-09-15 2009-09-11 111.515 692,239 +607 0.07% 77,194,921
2009-09-14 2009-09-10 111.680 691,632 -152 0.07% 77,241,156
2009-09-11 2009-09-09 110.032 691,784 -303 0.07% 76,118,631
2009-09-10 2009-09-08 111.350 692,087 -304 0.07% 77,063,971
2009-09-09 2009-09-07 107.726 692,391 +456 0.07% 74,588,720
2009-09-08 2009-09-04 105.750 691,935 -1,366 0.07% 73,171,898
2009-09-07 2009-09-03 102.785 693,301 +1,669 0.07% 71,260,754
2009-09-03 2009-09-01 101.796 691,632 +152 0.07% 70,405,656
2009-09-02 2009-08-31 102.949 691,480 -3,036 0.07% 71,187,483
2009-09-01 2009-08-28 102.291 694,516 +304 0.07% 71,042,437
2009-08-31 2009-08-27 103.114 694,212 -1,366 0.07% 71,583,090
2009-08-27 2009-08-25 104.102 695,578 +303 0.07% 72,411,394
2009-08-26 2009-08-24 103.444 695,275 +1,215 0.07% 71,921,751
2009-08-25 2009-08-21 100.808 694,060 -2,732 0.07% 69,966,868
2009-08-24 2009-08-20 101.467 696,792 -607 0.07% 70,701,375
2009-08-21 2009-08-19 98.173 697,399 -1,063 0.07% 68,465,467
2009-08-20 2009-08-18 102.126 698,462 +1,214 0.07% 71,331,025
2009-08-18 2009-08-14 107.562 697,248 -1,973 0.07% 74,997,097
2009-08-17 2009-08-13 107.891 699,221 -455 0.07% 75,439,666
2009-08-14 2009-08-12 104.761 699,676 -911 0.07% 73,299,006
2009-08-13 2009-08-11 110.197 700,587 -758 0.07% 77,202,646
2009-08-11 2009-08-07 105.585 701,345 -1,518 0.07% 74,051,478
2009-08-10 2009-08-06 108.056 702,863 -3,036 0.07% 75,948,380
2009-08-07 2009-08-05 108.056 705,899 -910 0.07% 76,276,437
2009-08-06 2009-08-04 109.373 706,809 -759 0.07% 77,306,168
2009-08-05 2009-08-03 106.903 707,568 -152 0.07% 75,640,933
2009-08-04 2009-07-31 104.267 707,720 -303 0.07% 73,791,982
2009-08-03 2009-07-30 107.562 708,023 +303 0.07% 76,156,073
2009-07-31 2009-07-29 103.608 707,720 -47,050 0.07% 73,325,682
2009-07-30 2009-07-28 109.373 754,770 -4,249 0.07% 82,551,830
2009-07-29 2009-07-27 105.256 759,019 -1,215 0.07% 79,890,934
2009-07-28 2009-07-24 101.302 760,234 -3,187 0.07% 77,013,418
2009-07-27 2009-07-23 97.184 763,421 -1,669 0.07% 74,192,518
2009-07-24 2009-07-22 95.537 765,090 -456 0.07% 73,094,469
2009-07-23 2009-07-21 95.867 765,546 -455 0.07% 73,390,234
2009-07-21 2009-07-17 93.396 766,001 -152 0.07% 71,541,228
2009-07-20 2009-07-16 89.278 766,153 -607 0.07% 68,400,423
2009-07-16 2009-07-14 87.136 766,760 -152 0.07% 66,812,714
2009-07-15 2009-07-13 83.348 766,912 +304 0.07% 63,920,483
2009-07-14 2009-07-10 85.983 766,608 -304 0.07% 65,915,545
2009-07-13 2009-07-09 88.125 766,912 -1,517 0.07% 67,583,909
2009-07-09 2009-07-07 91.254 768,429 -607 0.07% 70,122,518
2009-07-08 2009-07-06 93.560 769,036 -456 0.07% 71,951,359
2009-07-03 2009-06-30 94.055 769,492 -9,258 0.07% 72,374,273
2009-06-30 2009-06-26 92.078 778,750 -303 0.08% 71,705,730
2009-06-29 2009-06-25 86.478 779,053 -608 0.08% 67,370,582
2009-06-26 2009-06-24 83.018 779,661 +456 0.08% 64,726,234
2009-06-25 2009-06-23 80.383 779,205 -2,884 0.08% 62,634,779
2009-06-24 2009-06-22 83.348 782,089 -304 0.08% 65,185,453
2009-06-23 2009-06-19 82.854 782,393 -455 0.08% 64,824,166
2009-06-22 2009-06-18 82.854 782,848 -3,339 0.08% 64,861,864
2009-06-19 2009-06-17 83.677 786,187 +304 0.08% 65,786,013
2009-06-18 2009-06-16 84.666 785,883 -4,554 0.08% 66,537,275
2009-06-17 2009-06-15 86.478 790,437 -607 0.08% 68,355,043
2009-06-16 2009-06-12 89.607 791,044 -1,821 0.08% 70,883,236
2009-06-12 2009-06-10 90.925 792,865 -1,366 0.08% 72,091,211
2009-06-11 2009-06-09 85.819 794,231 -5,919 0.08% 68,159,838
2009-06-10 2009-06-08 86.807 800,150 +152 0.08% 69,458,599
2009-06-09 2009-06-05 90.101 799,998 -1,366 0.08% 72,080,904
2009-06-08 2009-06-04 87.466 801,364 +1,214 0.08% 70,091,983
2009-06-05 2009-06-03 88.289 800,150 +1,973 0.08% 70,644,799
2009-06-04 2009-06-02 88.948 798,177 +304 0.08% 70,996,504
2009-06-03 2009-06-01 89.937 797,873 -1,366 0.08% 71,758,013
2009-06-02 2009-05-29 84.830 799,239 -304 0.08% 67,799,719
2009-06-01 2009-05-27 83.677 799,543 -152 0.08% 66,903,607
2009-05-29 2009-05-26 79.559 799,695 -607 0.08% 63,623,200
2009-05-27 2009-05-25 80.877 800,302 +304 0.08% 64,726,092
2009-05-25 2009-05-21 82.030 799,998 -3,491 0.08% 65,623,930
2009-05-22 2009-05-20 83.348 803,489 -759 0.08% 66,969,098
2009-05-20 2009-05-18 78.900 804,248 -152 0.08% 63,455,533
2009-05-19 2009-05-15 76.430 804,400 -303 0.08% 61,480,025
2009-05-18 2009-05-14 75.936 804,703 +910 0.08% 61,105,534
2009-05-15 2009-05-13 79.065 803,793 -1,821 0.08% 63,552,034
2009-05-13 2009-05-11 80.053 805,614 -10,017 0.08% 64,492,211
2009-05-12 2009-05-08 82.360 815,631 -5,312 0.08% 67,175,007
2009-05-11 2009-05-07 81.536 820,943 +152 0.08% 66,936,376
2009-05-05 2009-04-30 73.416 820,791 +910 0.08% 60,259,118
2009-05-04 2009-04-29 70.884 819,881 +17,912 0.08% 58,116,713
2009-04-30 2009-04-28 69.534 801,969 -1,185 0.08% 55,764,232
2009-04-29 2009-04-27 69.703 803,154 -4,592 0.08% 55,982,180
2009-04-28 2009-04-24 70.209 807,746 -592 0.08% 56,711,231
2009-04-27 2009-04-23 69.197 808,338 -4,000 0.08% 55,934,245
2009-04-24 2009-04-22 67.846 812,338 +1,185 0.08% 55,114,231
2009-04-23 2009-04-21 69.703 811,153 -13,035 0.08% 56,539,734
2009-04-22 2009-04-20 70.884 824,188 -17,479 0.08% 58,422,011
2009-04-21 2009-04-17 70.040 841,667 -444 0.08% 58,950,749
2009-04-20 2009-04-16 74.091 842,111 -1,037 0.08% 62,392,845
2009-04-17 2009-04-15 77.466 843,148 -1,778 0.08% 65,315,676
2009-04-16 2009-04-14 74.766 844,926 -11,554 0.08% 63,171,811
2009-04-15 2009-04-09 67.678 856,480 -592 0.09% 57,964,558
2009-04-14 2009-04-08 64.944 857,072 +296 0.09% 55,661,294
2009-04-09 2009-04-07 68.522 856,776 -15,554 0.09% 58,707,590
2009-04-08 2009-04-06 68.353 872,330 -11,998 0.09% 59,626,149
2009-04-07 2009-04-03 65.956 884,328 +296 0.09% 58,326,895
2009-04-06 2009-04-02 63.188 884,032 -2,370 0.09% 55,860,492
2009-04-03 2009-04-01 60.218 886,402 -1,037 0.09% 53,377,288
2009-04-02 2009-03-31 58.935 887,439 -889 0.09% 52,301,443
2009-04-01 2009-03-30 58.665 888,328 -7,406 0.09% 52,113,957
2009-03-31 2009-03-27 62.176 895,734 +296 0.09% 55,692,871
2009-03-30 2009-03-26 62.783 895,438 -2,074 0.09% 56,218,517
2009-03-27 2009-03-25 59.610 897,512 -1,333 0.09% 53,500,998
2009-03-26 2009-03-24 61.636 898,845 +889 0.09% 55,400,860
2009-03-25 2009-03-23 61.906 897,956 -3,407 0.09% 55,588,546
2009-03-23 2009-03-19 57.045 901,363 -2,962 0.09% 51,418,258
2009-03-20 2009-03-18 55.560 904,325 +740 0.09% 50,244,126
2009-03-19 2009-03-17 54.412 903,585 -1,333 0.09% 49,166,011
2009-03-18 2009-03-16 54.615 904,918 +2,518 0.09% 49,421,812
2009-03-17 2009-03-13 52.522 902,400 +445 0.09% 47,395,772
2009-03-13 2009-03-11 50.767 901,955 -297 0.09% 45,789,261
2009-03-11 2009-03-09 47.256 902,252 -888 0.09% 42,637,017
2009-03-10 2009-03-06 47.121 903,140 +3,851 0.09% 42,557,041
2009-03-09 2009-03-05 48.471 899,289 -2,963 0.09% 43,589,777
2009-03-06 2009-03-04 49.484 902,252 +5,333 0.09% 44,647,048
2009-03-04 2009-03-02 48.134 896,919 +148 0.09% 43,172,150
2009-02-27 2009-02-25 56.032 896,771 -148 0.09% 50,248,207
2009-02-26 2009-02-24 54.547 896,919 +296 0.09% 48,924,400
2009-02-23 2009-02-19 56.977 896,623 +1,037 0.09% 51,087,334
2009-02-19 2009-02-17 56.505 895,586 -296 0.09% 50,605,028
2009-02-18 2009-02-16 58.733 895,882 +148 0.09% 52,617,594
2009-02-12 2009-02-10 63.121 895,734 -741 0.09% 56,539,451
2009-02-11 2009-02-09 63.121 896,475 +741 0.09% 56,586,224
2009-02-10 2009-02-06 61.703 895,734 -889 0.09% 55,269,581
2009-02-09 2009-02-05 61.501 896,623 -296 0.09% 55,142,845
2009-02-06 2009-02-04 58.733 896,919 +296 0.09% 52,678,500
2009-02-05 2009-02-03 56.437 896,623 -1,037 0.09% 50,603,094
2009-02-04 2009-02-02 55.695 897,660 +889 0.09% 49,995,019
2009-02-03 2009-01-30 57.383 896,771 -296 0.09% 51,459,007
2009-01-30 2009-01-23 50.564 897,067 -1,037 0.09% 45,359,433
2009-01-23 2009-01-21 49.957 898,104 -7,999 0.09% 44,866,198
2009-01-22 2009-01-20 51.307 906,103 +444 0.09% 46,489,201
2009-01-20 2009-01-16 52.049 905,659 -1,481 0.09% 47,138,961
2009-01-19 2009-01-15 52.792 907,140 -741 0.09% 47,889,686
2009-01-16 2009-01-14 54.682 907,881 +297 0.09% 49,644,926
2009-01-15 2009-01-13 52.859 907,584 -1,778 0.09% 47,974,396
2009-01-13 2009-01-09 57.720 909,362 +445 0.09% 52,488,461
2009-01-12 2009-01-08 59.745 908,917 +296 0.09% 54,303,574
2009-01-09 2009-01-07 61.838 908,621 -445 0.09% 56,187,429
2009-01-08 2009-01-06 62.176 909,066 -1,185 0.09% 56,521,797
2009-01-02 2008-12-29 52.252 910,251 +2,815 0.09% 47,562,322
2008-12-30 2008-12-24 51.374 907,436 +296 0.09% 46,618,853
2008-12-29 2008-12-22 55.155 907,140 +1,185 0.09% 50,033,086
2008-12-23 2008-12-19 57.383 905,955 +741 0.09% 51,986,008
2008-12-22 2008-12-18 60.758 905,214 -3,111 0.09% 54,998,987
2008-12-19 2008-12-17 60.083 908,325 +5,481 0.09% 54,574,805
2008-12-18 2008-12-16 56.842 902,844 -1,778 0.09% 51,319,891
2008-12-17 2008-12-15 57.990 904,622 +297 0.09% 52,459,147
2008-12-16 2008-12-12 56.370 904,325 +1,036 0.09% 50,976,725
2008-12-15 2008-12-11 60.893 903,289 -148 0.09% 55,003,988
2008-12-12 2008-12-10 62.986 903,437 -148 0.09% 56,903,691
2008-12-11 2008-12-09 60.083 903,585 +5,481 0.09% 54,290,012
2008-12-10 2008-12-08 57.720 898,104 -2,963 0.09% 51,838,648
2008-12-09 2008-12-05 50.024 901,067 -296 0.09% 45,075,049
2008-12-08 2008-12-04 46.919 901,363 -1,629 0.09% 42,290,756
2008-12-05 2008-12-03 47.661 902,992 -593 0.09% 43,037,747
2008-12-04 2008-12-02 45.298 903,585 -148 0.09% 40,931,009
2008-12-02 2008-11-28 48.944 903,733 -4,444 0.09% 44,232,254
2008-12-01 2008-11-27 45.636 908,177 -148 0.09% 41,445,570
2008-11-28 2008-11-26 43.341 908,325 -741 0.09% 39,367,444
2008-11-27 2008-11-25 40.708 909,066 +9,481 0.09% 37,006,128
2008-11-25 2008-11-21 38.818 899,585 +148 0.09% 34,919,737
2008-11-24 2008-11-20 36.320 899,437 +11,406 0.09% 32,667,353
2008-11-21 2008-11-19 39.358 888,031 -9,629 0.09% 34,950,839
2008-11-20 2008-11-18 40.843 897,660 +11,554 0.09% 36,663,014
2008-11-19 2008-11-17 43.881 886,106 +1,037 0.09% 38,883,017
2008-11-18 2008-11-14 44.421 885,069 +1,482 0.09% 39,315,513
2008-11-17 2008-11-13 44.893 883,587 +1,185 0.09% 39,667,231
2008-11-14 2008-11-12 48.269 882,402 +296 0.09% 42,592,531
2008-11-13 2008-11-11 49.281 882,106 +2,962 0.09% 43,471,493
2008-11-12 2008-11-10 51.982 879,144 -1,185 0.09% 45,699,522
2008-11-11 2008-11-07 48.134 880,329 +741 0.09% 42,373,609
2008-11-10 2008-11-06 45.231 879,588 +4,444 0.09% 39,784,602
2008-11-07 2008-11-05 51.509 875,144 -5,185 0.09% 45,078,035
2008-11-06 2008-11-04 49.754 880,329 +3,259 0.09% 43,799,930
2008-11-04 2008-10-31 47.256 877,070 +14,813 0.09% 41,447,011
2008-11-03 2008-10-30 45.231 862,257 +296 0.09% 39,000,704
2008-10-31 2008-10-29 37.670 861,961 +36,144 0.09% 32,470,033
2008-10-30 2008-10-28 33.754 825,817 +19,108 0.08% 27,874,991
2008-10-29 2008-10-27 28.387 806,709 +7,555 0.08% 22,900,440
2008-10-28 2008-10-24 37.130 799,154 +2,962 0.08% 29,672,496
2008-10-27 2008-10-23 44.556 796,192 +3,556 0.08% 35,475,021
2008-10-24 2008-10-22 48.269 792,636 -25,034 0.08% 38,259,629
2008-10-23 2008-10-21 53.332 817,670 -593 0.08% 43,607,991
2008-10-22 2008-10-20 50.632 818,263 -296 0.08% 41,430,016
2008-10-21 2008-10-17 48.944 818,559 +296 0.08% 40,063,502
2008-10-20 2008-10-16 49.957 818,263 +1,185 0.08% 40,877,615
2008-10-17 2008-10-15 53.467 817,078 +148 0.08% 43,686,738
2008-10-16 2008-10-14 57.450 816,930 +15,406 0.08% 46,932,677
2008-10-14 2008-10-10 45.906 801,524 +7,999 0.08% 36,794,793
2008-10-13 2008-10-09 50.632 793,525 -148 0.08% 40,177,490
2008-10-10 2008-10-08 49.822 793,673 +1,925 0.08% 39,542,023
2008-10-09 2008-10-06 57.383 791,748 +2,370 0.08% 45,432,519
2008-10-08 2008-10-03 61.771 789,378 +149 0.08% 48,760,374
2008-10-03 2008-09-30 62.446 789,229 -14,517 0.08% 49,283,970
2008-10-02 2008-09-29 60.758 803,746 +296 0.08% 48,833,995
2008-09-30 2008-09-26 68.859 803,450 +593 0.08% 55,324,812
2008-09-29 2008-09-25 71.391 802,857 -593 0.08% 57,316,478
2008-09-26 2008-09-24 73.078 803,450 -3,851 0.08% 58,714,813
2008-09-24 2008-09-22 77.635 807,301 -14,221 0.08% 62,674,987
2008-09-23 2008-09-19 76.960 821,522 -888 0.08% 63,224,437
2008-09-22 2008-09-18 59.205 822,410 +6,369 0.08% 48,691,023
2008-09-19 2008-09-17 60.893 816,041 -889 0.08% 49,691,194
2008-09-18 2008-09-16 65.551 816,930 -7,406 0.08% 53,550,681
2008-09-17 2008-09-12 73.753 824,336 -2,222 0.08% 60,797,627
2008-09-16 2008-09-11 74.260 826,558 +148 0.08% 61,380,008
2008-09-12 2008-09-10 79.323 826,410 -444 0.08% 65,553,268
2008-09-11 2008-09-09 83.880 826,854 -593 0.08% 69,356,337
2008-09-10 2008-09-08 87.762 827,447 +297 0.08% 72,618,029
2008-09-09 2008-09-05 83.036 827,150 -445 0.08% 68,683,166
2008-09-08 2008-09-04 82.361 827,595 -296 0.08% 68,161,417
2008-09-04 2008-09-02 88.437 827,891 +148 0.08% 73,215,895
2008-09-03 2008-09-01 88.943 827,743 -296 0.08% 73,621,907
2008-09-01 2008-08-28 87.593 828,039 -889 0.08% 72,530,234
2008-08-29 2008-08-27 91.137 828,928 -741 0.08% 75,546,004
2008-08-28 2008-08-26 86.243 829,669 -1,333 0.08% 71,552,810
2008-08-27 2008-08-25 85.905 831,002 -4,295 0.08% 71,387,271
2008-08-26 2008-08-21 81.517 835,297 -1,482 0.08% 68,090,885
2008-08-25 2008-08-20 82.192 836,779 -6,369 0.08% 68,776,594
2008-08-21 2008-08-19 77.635 843,148 -2,518 0.08% 65,457,976
2008-08-20 2008-08-18 80.673 845,666 -1,037 0.08% 68,222,510
2008-08-18 2008-08-14 83.880 846,703 -445 0.08% 71,021,267
2008-08-15 2008-08-13 78.817 847,148 -4,740 0.08% 66,769,342
2008-08-14 2008-08-12 80.167 851,888 -11,998 0.08% 68,293,133
2008-08-13 2008-08-11 80.842 863,886 -148 0.09% 69,838,174
2008-08-12 2008-08-08 84.049 864,034 -297 0.09% 72,620,812
2008-08-11 2008-08-07 85.905 864,331 -1,333 0.09% 74,250,400
2008-08-08 2008-08-05 85.905 865,664 -1,037 0.09% 74,364,912
2008-08-07 2008-08-04 94.344 866,701 -444 0.09% 81,767,747
2008-08-05 2008-08-01 97.213 867,145 +148 0.09% 84,297,586
2008-08-01 2008-07-30 97.044 866,997 +296 0.09% 84,136,873
2008-07-31 2008-07-29 95.188 866,701 +296 0.09% 82,499,123
2008-07-30 2008-07-28 98.901 866,405 -296 0.09% 85,687,899
2008-07-29 2008-07-25 98.225 866,701 +4,296 0.09% 85,132,073
2008-07-28 2008-07-24 105.314 862,405 -2,666 0.09% 90,823,197
2008-07-25 2008-07-23 110.715 865,071 -889 0.09% 95,775,962
2008-07-24 2008-07-22 107.845 865,960 +1,481 0.09% 93,389,837
2008-07-22 2008-07-18 104.301 864,479 -592 0.09% 90,166,217
2008-07-18 2008-07-16 100.926 865,071 -3,407 0.09% 87,307,965
2008-07-16 2008-07-14 105.989 868,478 +296 0.09% 92,049,068
2008-07-15 2008-07-11 105.314 868,182 -889 0.09% 91,431,595
2008-07-14 2008-07-10 101.601 869,071 -1,481 0.09% 88,298,368
2008-07-11 2008-07-09 100.588 870,552 -889 0.09% 87,567,289
2008-07-10 2008-07-08 96.369 871,441 +148 0.09% 83,979,837
2008-07-09 2008-07-07 99.407 871,293 -1,185 0.09% 86,612,475
2008-07-08 2008-07-04 95.525 872,478 -8,295 0.09% 83,343,521
2008-07-07 2008-07-03 95.863 880,773 -4,888 0.09% 84,433,201
2008-07-04 2008-07-02 101.263 885,661 +148 0.09% 89,684,977
2008-07-03 2008-06-30 103.289 885,513 +592 0.09% 91,463,389
2008-07-02 2008-06-27 101.095 884,921 -1,185 0.09% 89,460,692
2008-06-30 2008-06-26 103.626 886,106 -3,258 0.09% 91,823,740
2008-06-27 2008-06-25 103.795 889,364 -4,296 0.09% 92,311,454
2008-06-26 2008-06-24 102.107 893,660 -3,407 0.09% 91,249,107
2008-06-25 2008-06-23 103.457 897,067 -6,518 0.09% 92,808,186
2008-06-24 2008-06-20 104.976 903,585 -889 0.09% 94,855,021
2008-06-20 2008-06-18 112.740 904,474 -740 0.09% 101,970,249
2008-06-18 2008-06-16 110.715 905,214 +592 0.09% 100,220,376
2008-06-17 2008-06-13 106.833 904,622 -1,037 0.09% 96,643,307
2008-06-16 2008-06-12 110.039 905,659 +149 0.09% 99,658,244
2008-06-13 2008-06-11 109.533 905,510 -889 0.09% 99,183,373
2008-06-12 2008-06-10 109.364 906,399 +1,333 0.09% 99,127,774
2008-06-11 2008-06-06 114.428 905,066 -296 0.09% 103,564,490
2008-06-10 2008-06-05 112.065 905,362 +296 0.09% 101,459,162
2008-06-06 2008-06-04 114.428 905,066 -296 0.09% 103,564,490
2008-06-04 2008-06-02 122.697 905,362 -148 0.09% 111,085,558
2008-06-03 2008-05-30 117.465 905,510 -889 0.09% 106,366,145
2008-06-02 2008-05-29 118.816 906,399 -1,778 0.09% 107,694,371
2008-05-30 2008-05-28 116.622 908,177 +148 0.09% 105,913,050
2008-05-29 2008-05-27 115.947 908,029 +297 0.09% 105,282,790
2008-05-28 2008-05-26 114.934 907,732 -1,334 0.09% 104,329,154
2008-05-27 2008-05-23 120.841 909,066 +4,889 0.09% 109,852,353
2008-05-26 2008-05-22 122.360 904,177 -1,630 0.09% 110,634,962
2008-05-23 2008-05-21 122.697 905,807 +593 0.09% 111,140,158
2008-05-22 2008-05-20 120.672 905,214 +592 0.09% 109,234,099
2008-05-21 2008-05-19 122.697 904,622 +593 0.09% 110,994,762
2008-05-20 2008-05-16 114.765 904,029 +889 0.09% 103,750,979
2008-05-19 2008-05-15 109.196 903,140 +592 0.09% 98,618,930
2008-05-16 2008-05-14 111.390 902,548 +1,185 0.09% 100,534,511
2008-05-14 2008-05-09 111.727 901,363 -889 0.09% 100,706,765
2008-05-13 2008-05-08 115.778 902,252 -592 0.09% 104,460,692
2008-05-06 2008-05-02 122.022 902,844 +13,776 0.09% 110,167,106
2008-04-30 2008-04-28 127.254 889,068 +740 0.09% 113,137,676
2008-04-29 2008-04-25 127.761 888,328 -5,036 0.09% 113,493,283
2008-04-28 2008-04-24 130.292 893,364 +148 0.09% 116,398,310
2008-04-25 2008-04-23 125.229 893,216 +1,778 0.09% 111,856,526
2008-04-24 2008-04-22 120.672 891,438 -1,333 0.09% 107,571,720
2008-04-23 2008-04-21 118.141 892,771 -297 0.09% 105,472,452
2008-04-22 2008-04-18 115.271 893,068 -888 0.09% 102,945,214
2008-04-21 2008-04-17 118.141 893,956 -445 0.09% 105,612,449
2008-04-18 2008-04-16 114.934 894,401 +296 0.09% 102,796,971
2008-04-17 2008-04-15 114.765 894,105 +1,334 0.09% 102,612,050
2008-04-15 2008-04-11 123.416 892,771 +1,185 0.09% 110,182,382
2008-04-14 2008-04-10 119.302 891,586 +14,748 0.09% 106,368,263
2008-04-11 2008-04-09 117.417 876,838 +1,313 0.09% 102,955,492
2008-04-10 2008-04-08 118.788 875,525 +875 0.09% 104,001,923
2008-04-09 2008-04-07 119.988 874,650 -2,480 0.09% 104,947,458
2008-04-08 2008-04-03 112.960 877,130 +4,959 0.09% 99,080,677
2008-04-07 2008-04-02 112.960 872,171 +146 0.09% 98,520,508
2008-04-02 2008-03-31 106.618 872,025 -2,625 0.09% 92,973,441
2008-04-01 2008-03-28 112.617 874,650 -1,459 0.09% 98,500,686
2008-03-31 2008-03-27 103.361 876,109 +292 0.09% 90,555,543
2008-03-28 2008-03-26 105.418 875,817 -292 0.09% 92,326,861
2008-03-27 2008-03-25 106.104 876,109 -1,458 0.09% 92,958,343
2008-03-25 2008-03-19 107.818 877,567 -5,688 0.09% 94,617,292
2008-03-20 2008-03-18 105.932 883,255 -12,835 0.09% 93,565,160
2008-03-19 2008-03-17 112.960 896,090 -3,355 0.09% 101,222,400
2008-03-18 2008-03-14 123.930 899,445 -437 0.09% 111,468,587
2008-03-17 2008-03-13 126.673 899,882 -292 0.09% 113,990,744
2008-03-13 2008-03-11 127.701 900,174 -3,208 0.09% 114,953,533
2008-03-12 2008-03-10 125.816 903,382 -4,522 0.09% 113,659,850
2008-03-11 2008-03-07 125.473 907,904 -2,042 0.09% 113,917,539
2008-03-10 2008-03-06 129.930 909,946 -2,041 0.09% 118,229,107
2008-03-07 2008-03-05 128.216 911,987 +145 0.09% 116,931,045
2008-03-06 2008-03-04 131.644 911,842 +438 0.09% 120,038,455
2008-03-05 2008-03-03 136.443 911,404 -3,355 0.09% 124,355,095
2008-03-03 2008-02-28 140.729 914,759 -2,625 0.09% 128,732,865
2008-02-29 2008-02-27 140.214 917,384 +584 0.09% 128,630,527
2008-02-28 2008-02-26 135.586 916,800 -3,355 0.09% 124,305,594
2008-02-27 2008-02-25 135.758 920,155 -729 0.09% 124,918,211
2008-02-26 2008-02-22 138.500 920,884 +1,604 0.09% 127,542,778
2008-02-25 2008-02-21 140.386 919,280 +1,021 0.09% 129,053,949
2008-02-21 2008-02-19 143.128 918,259 -5,396 0.09% 131,429,015
2008-02-20 2008-02-18 142.614 923,655 -292 0.09% 131,726,362
2008-02-19 2008-02-15 143.814 923,947 -875 0.09% 132,876,630
2008-02-18 2008-02-14 141.414 924,822 -4,521 0.09% 130,783,118
2008-02-15 2008-02-13 138.843 929,343 +437 0.09% 129,032,953
2008-02-12 2008-02-06 138.500 928,906 -583 0.09% 128,653,828
2008-02-11 2008-02-04 144.157 929,489 -292 0.09% 133,992,298
2008-02-04 2008-01-31 137.129 929,781 +2,625 0.09% 127,500,016
2008-02-01 2008-01-30 141.757 927,156 -1,750 0.09% 131,431,029
2008-01-29 2008-01-25 143.300 928,906 -729 0.09% 133,112,129
2008-01-28 2008-01-24 134.729 929,635 +2,334 0.09% 125,249,095
2008-01-25 2008-01-23 138.158 927,301 +729 0.09% 128,113,635
2008-01-24 2008-01-22 131.987 926,572 -14,439 0.09% 122,295,220
2008-01-23 2008-01-21 143.986 941,011 +292 0.09% 135,491,974
2008-01-22 2008-01-18 148.442 940,719 -146 0.09% 139,642,429
2008-01-21 2008-01-17 155.470 940,865 -730 0.09% 146,276,374
2008-01-18 2008-01-16 155.813 941,595 -2,187 0.09% 146,712,667
2008-01-17 2008-01-15 164.041 943,782 -3,938 0.10% 154,818,628
2008-01-15 2008-01-11 166.783 947,720 +146 0.10% 158,063,819
2008-01-14 2008-01-10 162.327 947,574 +437 0.10% 153,816,420
2008-01-11 2008-01-09 160.441 947,137 -875 0.10% 151,959,633
2008-01-10 2008-01-08 157.184 948,012 -146 0.10% 149,012,519
2008-01-09 2008-01-07 155.984 948,158 +1,459 0.10% 147,897,792
2008-01-08 2008-01-04 158.213 946,699 -146 0.10% 149,779,786
2008-01-07 2008-01-03 155.984 946,845 -583 0.10% 147,692,985
2008-01-02 2007-12-27 161.298 947,428 -9,626 0.10% 152,818,321
2007-12-28 2007-12-24 160.784 957,054 -2,334 0.10% 153,878,827
2007-12-27 2007-12-20 157.698 959,388 +146 0.10% 151,293,996
2007-12-21 2007-12-19 154.270 959,242 -2,042 0.10% 147,982,473
2007-12-20 2007-12-18 153.927 961,284 -9,334 0.10% 147,967,943
2007-12-19 2007-12-17 153.413 970,618 -1,313 0.10% 148,905,576
2007-12-18 2007-12-14 156.499 971,931 +875 0.10% 152,105,808
2007-12-17 2007-12-13 159.413 971,056 +292 0.10% 154,798,522
2007-12-14 2007-12-12 163.698 970,764 +3,354 0.10% 158,911,973
2007-12-13 2007-12-11 169.183 967,410 -1,458 0.10% 163,669,332
2007-12-12 2007-12-10 166.098 968,868 -438 0.10% 160,926,651
2007-12-11 2007-12-07 168.155 969,306 -18,814 0.10% 162,993,203
2007-12-06 2007-12-04 159.413 988,120 +2,188 0.10% 157,518,738
2007-12-05 2007-12-03 161.127 985,932 +1,750 0.10% 158,859,943
2007-12-04 2007-11-30 158.213 984,182 +1,021 0.10% 155,710,071
2007-12-03 2007-11-29 155.984 983,161 +2,187 0.10% 153,357,712
2007-11-30 2007-11-28 149.471 980,974 +1,313 0.10% 146,626,871
2007-11-29 2007-11-27 148.442 979,661 -1,167 0.10% 145,423,066
2007-11-28 2007-11-26 146.385 980,828 -3,646 0.10% 143,578,797
2007-11-26 2007-11-22 138.843 984,474 -2,625 0.10% 136,687,517
2007-11-23 2007-11-21 141.929 987,099 +1,604 0.10% 140,097,580
2007-11-22 2007-11-20 148.614 985,495 -4,084 0.10% 146,458,003
2007-11-21 2007-11-19 147.414 989,579 -4,229 0.10% 145,877,566
2007-11-20 2007-11-16 148.614 993,808 -3,063 0.10% 147,693,428
2007-11-19 2007-11-15 151.870 996,871 +1,896 0.10% 151,395,257
2007-11-16 2007-11-14 153.756 994,975 +1,313 0.10% 152,983,361
2007-11-15 2007-11-13 148.442 993,662 +437 0.10% 147,501,406
2007-11-14 2007-11-12 151.185 993,225 -11,230 0.10% 150,160,537
2007-11-13 2007-11-09 162.130 1,004,455 -1,896 0.10% 162,852,220
2007-11-12 2007-11-08 163.706 1,006,351 +21,979 0.10% 164,745,403
2007-11-09 2007-11-07 169.133 984,372 -1,285 0.10% 166,490,167
2007-11-08 2007-11-06 165.457 985,657 -5,140 0.10% 163,083,427
2007-11-07 2007-11-05 160.204 990,797 -143 0.10% 158,729,624
2007-11-06 2007-11-02 168.433 990,940 -143 0.10% 166,907,035
2007-11-05 2007-11-01 174.561 991,083 -4,712 0.10% 173,004,499
2007-11-02 2007-10-31 172.110 995,795 -3,855 0.10% 171,386,129
2007-10-31 2007-10-29 176.312 999,650 +857 0.10% 176,250,214
2007-10-30 2007-10-26 170.709 998,793 -571 0.10% 170,503,115
2007-10-29 2007-10-25 171.059 999,364 -286 0.10% 170,950,539
2007-10-26 2007-10-24 173.335 999,650 +1,428 0.10% 173,274,788
2007-10-25 2007-10-23 173.160 998,222 +2,856 0.10% 172,852,490
2007-10-24 2007-10-22 168.783 995,366 +1,856 0.10% 168,001,070
2007-10-23 2007-10-18 179.463 993,510 +1,428 0.10% 178,298,759
2007-10-22 2007-10-17 179.288 992,082 +3,998 0.10% 177,868,785
2007-10-18 2007-10-16 183.315 988,084 +1,713 0.10% 181,130,989
2007-10-17 2007-10-15 189.443 986,371 +2,856 0.10% 186,861,473
2007-10-16 2007-10-12 189.443 983,515 +11,851 0.10% 186,320,422
2007-10-15 2007-10-11 202.575 971,664 -25,273 0.10% 196,834,709
2007-10-12 2007-10-10 163.356 996,937 +2,570 0.10% 162,855,177
2007-10-11 2007-10-09 159.854 994,367 +1,428 0.10% 158,953,352
2007-10-09 2007-10-05 157.578 992,939 +2,999 0.10% 156,465,031
2007-10-08 2007-10-04 153.376 989,940 +35,696 0.10% 151,832,656
2007-10-05 2007-10-03 169.834 954,244 +572 0.10% 162,062,817
2007-10-04 2007-10-02 172.285 953,672 -1,857 0.10% 164,303,321
2007-10-03 2007-09-28 163.531 955,529 +3,570 0.10% 156,258,251
2007-10-02 2007-09-27 158.978 951,959 -1,142 0.10% 151,340,897
2007-09-28 2007-09-25 160.379 953,101 +142 0.10% 152,857,450
2007-09-25 2007-09-21 151.625 952,959 -1,285 0.10% 144,492,172
2007-09-24 2007-09-20 154.076 954,244 +429 0.10% 147,026,061
2007-09-21 2007-09-19 147.598 953,815 +2,284 0.10% 140,780,964
2007-09-20 2007-09-18 138.318 951,531 -1,285 0.10% 131,614,047
2007-09-19 2007-09-17 140.069 952,816 +286 0.10% 133,460,037
2007-09-18 2007-09-14 141.995 952,530 -143 0.10% 135,254,501
2007-09-17 2007-09-13 134.992 952,673 +714 0.10% 128,602,806
2007-09-14 2007-09-12 130.439 951,959 -571 0.10% 124,172,873
2007-09-13 2007-09-11 125.362 952,530 -3,998 0.10% 119,410,879
2007-09-12 2007-09-10 123.611 956,528 -2,285 0.10% 118,237,326
2007-09-11 2007-09-07 122.736 958,813 -428 0.10% 117,680,402
2007-09-10 2007-09-06 122.035 959,241 -286 0.10% 117,061,133
2007-09-07 2007-09-05 121.860 959,527 -9,138 0.10% 116,928,035
2007-09-06 2007-09-04 121.860 968,665 -2,142 0.10% 118,041,592
2007-09-04 2007-08-31 118.358 970,807 -4,426 0.10% 114,903,116
2007-09-03 2007-08-30 115.732 975,233 -1,999 0.10% 112,865,721
2007-08-31 2007-08-29 112.931 977,232 -6,283 0.10% 110,359,470
2007-08-30 2007-08-28 115.207 983,515 -1,142 0.10% 113,307,614
2007-08-29 2007-08-27 116.432 984,657 +2,570 0.10% 114,645,979
2007-08-28 2007-08-24 110.129 982,087 -143 0.10% 108,156,548
2007-08-27 2007-08-23 109.954 982,230 -143 0.10% 108,000,322
2007-08-24 2007-08-22 104.001 982,373 +1,285 0.10% 102,168,043
2007-08-23 2007-08-21 100.324 981,088 -285 0.10% 98,427,124
2007-08-22 2007-08-20 95.247 981,373 +857 0.10% 93,472,792
2007-08-21 2007-08-17 87.193 980,516 -1,999 0.10% 85,494,118
2007-08-20 2007-08-16 89.469 982,515 +1,142 0.10% 87,904,741
2007-08-17 2007-08-15 95.597 981,373 -143 0.10% 93,816,442
2007-08-16 2007-08-14 99.099 981,516 -428 0.10% 97,267,113
2007-08-15 2007-08-13 98.223 981,944 -714 0.10% 96,449,903
2007-08-14 2007-08-10 99.974 982,658 +1,428 0.10% 98,240,534
2007-08-13 2007-08-09 104.176 981,230 +999 0.10% 102,220,969
2007-08-10 2007-08-08 101.025 980,231 +286 0.10% 99,027,646
2007-08-09 2007-08-07 96.823 979,945 +143 0.10% 94,880,954
2007-08-08 2007-08-06 98.223 979,802 -4,855 0.10% 96,239,508
2007-08-07 2007-08-03 103.476 984,657 +571 0.10% 101,888,382
2007-08-06 2007-08-02 103.651 984,086 -143 0.10% 102,001,597
2007-08-03 2007-08-01 106.452 984,229 -285 0.10% 104,773,620
2007-08-02 2007-07-31 110.304 984,514 -3,713 0.10% 108,596,207
2007-08-01 2007-07-30 107.678 988,227 -428 0.10% 106,410,392
2007-07-31 2007-07-27 105.927 988,655 -4,427 0.10% 104,725,478
2007-07-30 2007-07-26 109.954 993,082 -2,141 0.10% 109,193,545
2007-07-27 2007-07-25 112.756 995,223 -572 0.10% 112,216,956
2007-07-26 2007-07-24 113.981 995,795 -2,427 0.10% 113,501,902
2007-07-25 2007-07-23 113.106 998,222 -285 0.10% 112,904,660
2007-07-24 2007-07-20 112.405 998,507 +713 0.10% 112,237,595
2007-07-23 2007-07-19 107.853 997,794 -856 0.10% 107,615,248
2007-07-20 2007-07-18 107.678 998,650 +2,142 0.10% 107,532,720
2007-07-19 2007-07-17 111.530 996,508 +3,569 0.10% 111,140,522
2007-07-17 2007-07-13 111.880 992,939 -285 0.10% 111,090,172
2007-07-16 2007-07-12 108.203 993,224 -2,428 0.10% 107,470,159
2007-07-13 2007-07-11 106.628 995,652 +1,285 0.10% 106,163,951
2007-07-11 2007-07-09 108.904 994,367 -6,711 0.10% 108,290,236
2007-07-10 2007-07-06 106.978 1,001,078 -428 0.10% 107,093,063
2007-07-09 2007-07-05 105.752 1,001,506 -1,428 0.10% 105,911,399
2007-07-06 2007-07-04 100.149 1,002,934 +6,140 0.10% 100,443,212
2007-07-05 2007-07-03 101.900 996,794 -1,428 0.10% 101,573,545
2007-07-04 2007-06-29 95.597 998,222 -2,570 0.10% 95,427,158
2007-07-03 2007-06-28 92.796 1,000,792 +2,856 0.10% 92,869,243
2007-06-29 2007-06-27 90.695 997,936 +2,284 0.10% 90,507,519
2007-06-28 2007-06-26 89.994 995,652 +1,571 0.10% 89,603,072
2007-06-26 2007-06-22 98.574 994,081 0.10% 97,990,140

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