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: BOCOM INTERNATIONAL SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.142 2,179,000 +0 0.12% 309,418
2025-10-13 2025-10-09 0.143 2,179,000 +0 0.12% 311,597
2025-10-10 2025-10-08 0.149 2,179,000 +0 0.12% 324,671
2025-10-09 2025-10-06 0.150 2,179,000 +0 0.12% 326,850
2025-10-08 2025-10-03 0.146 2,179,000 -29,000 0.12% 318,134
2025-10-06 2025-10-02 0.149 2,208,000 -21,000 0.12% 328,992
2025-09-26 2025-09-24 0.148 2,229,000 +500,000 0.12% 329,892
2025-09-23 2025-09-19 0.146 1,729,000 -10,000 0.09% 252,434
2025-08-06 2025-08-04 0.161 1,739,000 -5,000 0.10% 279,979
2025-07-15 2025-07-11 0.154 1,744,000 -20,000 0.10% 268,576
2025-04-10 2025-04-08 0.116 1,764,000 -2,000 0.10% 204,624
2024-10-09 2024-10-07 0.300 1,766,000 -7,000 0.10% 529,800
2024-09-23 2024-09-19 0.145 1,773,000 -20,000 0.10% 257,085
2023-08-25 2023-08-23 0.243 1,793,000 -38,000 0.10% 435,699
2023-07-14 2023-07-12 0.275 1,831,000 -2,000 0.10% 503,525
2023-04-14 2023-04-12 0.330 1,833,000 -3,000 0.10% 604,890
2023-04-04 2023-03-31 0.325 1,836,000 -21,000 0.10% 596,700
2022-11-01 2022-10-28 0.275 1,857,000 -33,000 0.10% 510,675
2022-10-26 2022-10-24 0.290 1,890,000 -20,000 0.10% 548,100
2022-09-20 2022-09-16 0.495 1,910,000 -1,000 0.10% 945,450
2022-03-29 2022-03-25 0.620 1,911,000 -280,000 0.10% 1,184,820
2022-03-22 2022-03-18 0.610 2,191,000 -30,000 0.12% 1,336,510
2022-03-21 2022-03-17 0.530 2,221,000 +200,000 0.12% 1,177,130
2022-03-16 2022-03-14 0.530 2,021,000 +28,000 0.11% 1,071,130
2022-03-11 2022-03-09 0.580 1,993,000 +40,000 0.11% 1,155,940
2022-02-28 2022-02-24 0.720 1,953,000 +100,000 0.11% 1,406,160
2022-02-22 2022-02-18 0.750 1,853,000 -10,000 0.10% 1,389,750
2022-02-18 2022-02-16 0.760 1,863,000 -50,000 0.10% 1,415,880
2022-02-15 2022-02-11 0.740 1,913,000 +70,000 0.10% 1,415,620
2022-02-09 2022-02-07 0.760 1,843,000 +20,000 0.10% 1,400,680
2022-02-08 2022-02-04 0.780 1,823,000 +20,000 0.10% 1,421,940
2022-02-07 2022-01-31 0.860 1,803,000 +25,000 0.10% 1,550,580
2022-01-21 2022-01-19 0.930 1,778,000 -55,000 0.10% 1,653,540
2022-01-11 2022-01-07 0.890 1,833,000 +20,000 0.10% 1,631,370
2022-01-06 2022-01-04 1.070 1,813,000 -66,000 0.10% 1,939,910
2022-01-04 2021-12-31 0.780 1,879,000 +20,000 0.10% 1,465,620
2021-12-16 2021-12-14 0.820 1,859,000 -3,000 0.10% 1,524,380
2021-12-06 2021-12-02 0.790 1,862,000 -10,000 0.10% 1,470,980
2021-11-18 2021-11-16 0.870 1,872,000 -20,000 0.10% 1,628,640
2021-10-22 2021-10-20 0.980 1,892,000 -42,000 0.10% 1,854,160
2021-10-15 2021-10-11 0.850 1,934,000 -10,000 0.11% 1,643,900
2021-10-11 2021-10-07 0.880 1,944,000 +20,000 0.11% 1,710,720
2021-09-30 2021-09-28 0.850 1,924,000 -30,000 0.11% 1,635,400
2021-09-29 2021-09-27 0.820 1,954,000 +66,000 0.11% 1,602,280
2021-09-20 2021-09-16 0.840 1,888,000 +20,000 0.10% 1,585,920
2021-09-09 2021-09-07 0.990 1,868,000 -60,000 0.10% 1,849,320
2021-09-07 2021-09-03 0.960 1,928,000 +20,000 0.11% 1,850,880
2021-09-06 2021-09-02 0.970 1,908,000 +20,000 0.10% 1,850,760
2021-09-01 2021-08-30 1.020 1,888,000 -57,000 0.10% 1,925,760
2021-07-30 2021-07-28 0.840 1,945,000 +20,000 0.11% 1,633,800
2021-07-28 2021-07-26 0.840 1,925,000 +15,000 0.11% 1,617,000
2021-07-12 2021-07-08 0.920 1,910,000 +20,000 0.10% 1,757,200
2021-07-09 2021-07-07 0.930 1,890,000 +30,000 0.10% 1,757,700
2021-06-23 2021-06-21 1.020 1,860,000 -20,000 0.10% 1,897,200
2021-06-07 2021-06-03 1.020 1,880,000 -16,000 0.10% 1,917,600
2021-05-21 2021-05-18 0.940 1,896,000 -24,000 0.10% 1,782,240
2021-05-20 2021-05-17 0.930 1,920,000 +24,000 0.11% 1,785,600
2021-05-07 2021-05-05 1.070 1,896,000 -40,000 0.10% 2,028,720
2021-04-19 2021-04-15 1.000 1,936,000 -48,000 0.11% 1,936,000
2021-04-08 2021-04-01 0.900 1,984,000 +40,000 0.11% 1,785,600
2021-03-17 2021-03-15 0.970 1,944,000 +10,000 0.11% 1,885,680
2021-03-15 2021-03-11 0.940 1,934,000 +50,000 0.11% 1,817,960
2021-03-11 2021-03-09 0.880 1,884,000 +20,000 0.10% 1,657,920
2021-03-04 2021-03-02 1.150 1,864,000 +6,000 0.10% 2,143,600
2021-03-02 2021-02-26 1.250 1,858,000 +20,000 0.10% 2,322,500
2021-03-01 2021-02-25 1.330 1,838,000 -28,000 0.10% 2,444,540
2021-02-26 2021-02-24 1.310 1,866,000 +50,000 0.10% 2,444,460
2021-02-25 2021-02-23 1.240 1,816,000 -100,000 0.10% 2,251,840
2021-02-24 2021-02-22 1.330 1,916,000 -530,000 0.11% 2,548,280
2021-02-23 2021-02-19 1.300 2,446,000 -50,000 0.13% 3,179,800
2021-02-22 2021-02-18 1.110 2,496,000 +150,000 0.14% 2,770,560
2021-02-19 2021-02-17 1.250 2,346,000 -38,000 0.13% 2,932,500
2021-02-18 2021-02-16 1.180 2,384,000 +181,000 0.13% 2,813,120
2021-02-17 2021-02-11 0.810 2,203,000 +40,000 0.12% 1,784,430
2021-02-05 2021-02-03 0.780 2,163,000 +30,000 0.12% 1,687,140
2021-02-04 2021-02-02 0.740 2,133,000 -10,000 0.12% 1,578,420
2020-12-09 2020-12-07 0.690 2,143,000 +100,000 0.12% 1,478,670
2020-11-09 2020-11-05 0.770 2,043,000 -30,000 0.11% 1,573,110
2020-11-06 2020-11-04 0.730 2,073,000 +30,000 0.11% 1,513,290
2020-11-04 2020-11-02 0.710 2,043,000 -32,000 0.11% 1,450,530
2020-09-23 2020-09-21 0.780 2,075,000 -430,000 0.11% 1,618,500
2020-09-18 2020-09-16 0.890 2,505,000 +12,000 0.14% 2,229,450
2020-09-17 2020-09-15 0.830 2,493,000 -22,000 0.14% 2,069,190
2020-09-14 2020-09-10 0.690 2,515,000 -100,000 0.14% 1,735,350
2020-08-25 2020-08-21 0.690 2,615,000 -60,000 0.14% 1,804,350
2020-08-21 2020-08-19 0.670 2,675,000 -30,000 0.15% 1,792,250
2020-08-19 2020-08-17 0.730 2,705,000 +60,000 0.15% 1,974,650
2020-08-18 2020-08-14 0.700 2,645,000 -20,000 0.15% 1,851,500
2020-08-06 2020-08-04 0.680 2,665,000 +30,000 0.15% 1,812,200
2020-08-05 2020-08-03 0.660 2,635,000 +20,000 0.14% 1,739,100
2020-07-31 2020-07-29 0.570 2,615,000 -14,000 0.14% 1,490,550
2020-07-29 2020-07-27 0.550 2,629,000 +14,000 0.14% 1,445,950
2020-07-27 2020-07-23 0.550 2,615,000 -24,000 0.14% 1,438,250
2020-07-23 2020-07-21 0.570 2,639,000 -68,000 0.14% 1,504,230
2020-07-16 2020-07-14 0.610 2,707,000 +4,000 0.15% 1,651,270
2020-07-15 2020-07-13 0.640 2,703,000 +20,000 0.15% 1,729,920
2020-07-14 2020-07-10 0.620 2,683,000 -12,000 0.15% 1,663,460
2020-07-10 2020-07-08 0.550 2,695,000 +20,000 0.15% 1,482,250
2020-07-09 2020-07-07 0.540 2,675,000 +17,000 0.15% 1,444,500
2020-07-08 2020-07-06 0.530 2,658,000 +43,000 0.15% 1,408,740
2020-07-06 2020-07-02 0.500 2,615,000 -106,000 0.14% 1,307,500
2020-06-23 2020-06-19 0.490 2,721,000 +100,000 0.15% 1,333,290
2020-06-22 2020-06-18 0.495 2,621,000 -6,000 0.14% 1,297,395
2020-06-18 2020-06-16 0.500 2,627,000 +6,000 0.14% 1,313,500
2020-06-11 2020-06-09 0.520 2,621,000 -100,000 0.14% 1,362,920
2020-06-04 2020-06-02 0.500 2,721,000 +100,000 0.15% 1,360,500
2020-06-03 2020-06-01 0.510 2,621,000 -10,000 0.14% 1,336,710
2020-05-21 2020-05-19 0.560 2,631,000 -30,000 0.14% 1,473,360
2020-05-11 2020-05-07 0.550 2,661,000 -20,000 0.15% 1,463,550
2020-05-06 2020-05-04 0.550 2,681,000 +120,000 0.15% 1,474,550
2020-05-04 2020-04-28 0.590 2,561,000 -25,000 0.14% 1,510,990
2020-04-29 2020-04-27 0.600 2,586,000 +5,000 0.14% 1,551,600
2020-04-27 2020-04-23 0.600 2,581,000 +20,000 0.14% 1,548,600
2020-04-24 2020-04-22 0.620 2,561,000 -20,000 0.14% 1,587,820
2020-04-22 2020-04-20 0.600 2,581,000 +20,000 0.14% 1,548,600
2020-04-21 2020-04-17 0.620 2,561,000 -20,000 0.14% 1,587,820
2020-04-15 2020-04-09 0.610 2,581,000 +20,000 0.14% 1,574,410
2020-04-14 2020-04-08 0.630 2,561,000 -2,000 0.14% 1,613,430
2020-03-20 2020-03-18 0.570 2,563,000 +90,000 0.14% 1,460,910
2020-03-19 2020-03-17 0.560 2,473,000 +10,000 0.14% 1,384,880
2020-03-11 2020-03-09 0.670 2,463,000 -200,000 0.14% 1,650,210
2020-03-09 2020-03-05 0.760 2,663,000 +200,000 0.15% 2,023,880
2020-02-05 2020-02-03 0.660 2,463,000 -8,000 0.14% 1,625,580
2020-02-04 2020-01-31 0.650 2,471,000 -12,000 0.14% 1,606,150
2020-02-03 2020-01-30 0.650 2,483,000 +10,000 0.14% 1,613,950
2020-01-31 2020-01-29 0.710 2,473,000 -20,000 0.14% 1,755,830
2020-01-30 2020-01-24 0.730 2,493,000 -15,000 0.14% 1,819,890
2020-01-23 2020-01-21 0.760 2,508,000 +35,000 0.14% 1,906,080
2020-01-13 2020-01-09 0.820 2,473,000 -10,000 0.14% 2,027,860
2020-01-08 2020-01-06 0.820 2,483,000 +20,000 0.14% 2,036,060
2019-11-20 2019-11-18 0.800 2,463,000 -20,000 0.14% 1,970,400
2019-11-19 2019-11-15 0.810 2,483,000 +20,000 0.14% 2,011,230
2019-11-14 2019-11-12 0.850 2,463,000 -20,000 0.14% 2,093,550
2019-11-13 2019-11-11 0.830 2,483,000 +30,000 0.14% 2,060,890
2019-11-12 2019-11-08 0.850 2,453,000 +20,000 0.13% 2,085,050
2019-11-11 2019-11-07 0.880 2,433,000 -2,000 0.13% 2,141,040
2019-11-04 2019-10-31 0.880 2,435,000 -10,000 0.13% 2,142,800
2019-11-01 2019-10-30 0.920 2,445,000 +10,000 0.13% 2,249,400
2019-10-24 2019-10-22 0.930 2,435,000 -20,000 0.13% 2,264,550
2019-10-23 2019-10-21 0.990 2,455,000 -200,000 0.13% 2,430,450
2019-10-22 2019-10-18 0.800 2,655,000 +200,000 0.15% 2,124,000
2019-10-16 2019-10-14 0.850 2,455,000 -10,000 0.13% 2,086,750
2019-10-15 2019-10-11 0.850 2,465,000 -10,000 0.14% 2,095,250
2019-10-14 2019-10-10 0.840 2,475,000 -10,000 0.14% 2,079,000
2019-10-11 2019-10-09 0.850 2,485,000 +30,000 0.14% 2,112,250
2019-10-10 2019-10-08 0.880 2,455,000 -20,000 0.13% 2,160,400
2019-10-09 2019-10-04 0.880 2,475,000 +10,000 0.14% 2,178,000
2019-10-08 2019-10-03 0.900 2,465,000 +30,000 0.14% 2,218,500
2019-09-27 2019-09-25 0.930 2,435,000 -10,000 0.13% 2,264,550
2019-09-26 2019-09-24 0.940 2,445,000 -10,000 0.13% 2,298,300
2019-09-17 2019-09-13 0.980 2,455,000 +20,000 0.13% 2,405,900
2019-09-03 2019-08-30 0.930 2,435,000 -13,000 0.13% 2,264,550
2019-09-02 2019-08-29 0.930 2,448,000 +13,000 0.13% 2,276,640
2019-08-30 2019-08-28 0.980 2,435,000 -30,000 0.13% 2,386,300
2019-08-27 2019-08-23 1.040 2,465,000 -10,000 0.14% 2,563,600
2019-08-23 2019-08-21 1.030 2,475,000 +30,000 0.14% 2,549,250
2019-08-22 2019-08-20 1.020 2,445,000 -30,000 0.13% 2,493,900
2019-08-21 2019-08-19 1.020 2,475,000 -13,000 0.14% 2,524,500
2019-08-19 2019-08-15 1.040 2,488,000 +30,000 0.14% 2,587,520
2019-08-07 2019-08-05 1.080 2,458,000 -80,000 0.13% 2,654,640
2019-08-02 2019-07-31 1.120 2,538,000 -50,000 0.14% 2,842,560
2019-08-01 2019-07-30 1.180 2,588,000 +110,000 0.14% 3,053,840
2019-07-31 2019-07-29 1.140 2,478,000 -80,000 0.14% 2,824,920
2019-07-29 2019-07-25 1.200 2,558,000 +10,000 0.14% 3,069,600
2019-07-26 2019-07-24 1.220 2,548,000 +10,000 0.14% 3,108,560
2019-07-25 2019-07-23 1.260 2,538,000 -10,000 0.14% 3,197,880
2019-07-24 2019-07-22 1.130 2,548,000 -167,000 0.14% 2,879,240
2019-07-23 2019-07-19 1.270 2,715,000 +270,000 0.15% 3,448,050
2019-07-22 2019-07-18 1.270 2,445,000 +20,000 0.13% 3,105,150
2019-07-12 2019-07-10 0.860 2,425,000 -10,000 0.13% 2,085,500
2019-07-11 2019-07-09 0.880 2,435,000 +10,000 0.13% 2,142,800
2019-07-05 2019-07-03 0.970 2,425,000 -20,000 0.13% 2,352,250
2019-07-02 2019-06-27 0.970 2,445,000 -30,000 0.13% 2,371,650
2019-06-28 2019-06-26 0.940 2,475,000 +50,000 0.14% 2,326,500
2019-06-27 2019-06-25 0.960 2,425,000 -20,000 0.13% 2,328,000
2019-06-24 2019-06-20 0.980 2,445,000 -1,470,000 0.13% 2,396,100
2019-06-18 2019-06-14 1.030 3,915,000 -42,000 0.21% 4,032,450
2019-06-14 2019-06-12 1.080 3,957,000 -58,000 0.22% 4,273,560
2019-06-13 2019-06-11 1.170 4,015,000 +100,000 0.22% 4,697,550
2019-05-31 2019-05-29 1.160 3,915,000 -10,000 0.21% 4,541,400
2019-05-30 2019-05-28 1.160 3,925,000 +10,000 0.22% 4,553,000
2019-05-24 2019-05-22 1.190 3,915,000 -10,000 0.21% 4,658,850
2019-05-22 2019-05-20 1.160 3,925,000 +10,000 0.22% 4,553,000
2019-05-21 2019-05-17 1.210 3,915,000 -14,000 0.21% 4,737,150
2019-05-20 2019-05-16 1.290 3,929,000 +14,000 0.22% 5,068,410
2019-05-17 2019-05-15 1.360 3,915,000 -10,000 0.21% 5,324,400
2019-05-16 2019-05-14 1.250 3,925,000 +40,000 0.22% 4,906,250
2019-05-15 2019-05-10 1.200 3,885,000 +45,000 0.21% 4,662,000
2019-05-10 2019-05-08 1.250 3,840,000 +15,000 0.21% 4,800,000
2019-05-08 2019-05-06 1.350 3,825,000 -60,000 0.21% 5,163,750
2019-05-06 2019-05-02 1.490 3,885,000 -30,000 0.21% 5,788,650
2019-05-02 2019-04-29 1.400 3,915,000 +30,000 0.21% 5,481,000
2019-04-30 2019-04-26 1.500 3,885,000 -8,000 0.21% 5,827,500
2019-04-29 2019-04-25 1.510 3,893,000 +2,000 0.21% 5,878,430
2019-04-26 2019-04-24 1.500 3,891,000 -60,000 0.21% 5,836,500
2019-04-25 2019-04-23 1.580 3,951,000 -44,000 0.22% 6,242,580
2019-04-24 2019-04-18 1.650 3,995,000 +10,000 0.22% 6,591,750
2019-04-23 2019-04-17 1.690 3,985,000 +585,000 0.22% 6,734,650
2019-04-18 2019-04-16 1.680 3,400,000 -120,000 0.19% 5,712,000
2019-04-17 2019-04-15 1.700 3,520,000 +70,000 0.19% 5,984,000
2019-04-16 2019-04-12 1.800 3,450,000 +1,000,000 0.19% 6,210,000
2019-04-12 2019-04-10 1.780 2,450,000 -6,000 0.13% 4,361,000
2019-04-11 2019-04-09 1.770 2,456,000 -179,000 0.13% 4,347,120
2019-04-10 2019-04-08 1.860 2,635,000 +6,000 0.14% 4,901,100
2019-04-09 2019-04-04 1.840 2,629,000 -128,000 0.14% 4,837,360
2019-04-08 2019-04-03 1.890 2,757,000 -6,000 0.15% 5,210,730
2019-04-04 2019-04-02 1.950 2,763,000 +110,000 0.15% 5,387,850
2019-04-03 2019-04-01 2.020 2,653,000 -4,000 0.15% 5,359,060
2019-03-29 2019-03-27 1.830 2,657,000 +24,000 0.15% 4,862,310
2019-03-28 2019-03-26 1.910 2,633,000 +50,000 0.14% 5,029,030
2019-03-26 2019-03-22 1.940 2,583,000 -41,000 0.14% 5,011,020
2019-03-25 2019-03-21 1.960 2,624,000 -10,000 0.14% 5,143,040
2019-03-22 2019-03-20 1.960 2,634,000 +22,000 0.14% 5,162,640
2019-03-21 2019-03-19 2.040 2,612,000 +60,000 0.14% 5,328,480
2019-03-20 2019-03-18 1.910 2,552,000 -343,000 0.14% 4,874,320
2019-03-19 2019-03-15 2.040 2,895,000 +60,000 0.16% 5,905,800
2019-03-18 2019-03-14 2.090 2,835,000 +63,000 0.16% 5,925,150
2019-03-15 2019-03-13 2.290 2,772,000 +13,000 0.15% 6,347,880
2019-03-14 2019-03-12 2.350 2,759,000 +298,000 0.15% 6,483,650
2019-03-13 2019-03-11 2.110 2,461,000 -105,000 0.14% 5,192,710
2019-03-12 2019-03-08 1.880 2,566,000 +10,000 0.14% 4,824,080
2019-03-11 2019-03-07 1.860 2,556,000 -50,000 0.14% 4,754,160
2019-03-08 2019-03-06 1.870 2,606,000 -40,000 0.14% 4,873,220
2019-03-07 2019-03-05 1.650 2,646,000 -20,000 0.15% 4,365,900
2019-03-06 2019-03-04 1.610 2,666,000 +20,000 0.15% 4,292,260
2019-03-04 2019-02-28 1.570 2,646,000 +5,000 0.15% 4,154,220
2019-03-01 2019-02-27 1.590 2,641,000 +15,000 0.14% 4,199,190
2019-02-28 2019-02-26 1.650 2,626,000 -110,000 0.14% 4,332,900
2019-02-27 2019-02-25 1.580 2,736,000 -240,000 0.15% 4,322,880
2019-02-26 2019-02-22 1.690 2,976,000 +80,000 0.16% 5,029,440
2019-02-25 2019-02-21 1.680 2,896,000 +40,000 0.16% 4,865,280
2019-02-19 2019-02-15 1.650 2,856,000 +90,000 0.16% 4,712,400
2019-02-18 2019-02-14 1.600 2,766,000 -121,000 0.15% 4,425,600
2019-02-14 2019-02-12 1.360 2,887,000 -134,000 0.16% 3,926,320
2019-02-11 2019-02-04 1.220 3,021,000 -262,000 0.17% 3,685,620
2019-02-08 2019-01-31 1.100 3,283,000 -60,000 0.18% 3,611,300
2019-02-01 2019-01-30 1.010 3,343,000 +110,000 0.18% 3,376,430
2019-01-31 2019-01-29 1.060 3,233,000 -10,000 0.18% 3,426,980
2019-01-30 2019-01-28 1.080 3,243,000 +222,000 0.18% 3,502,440
2019-01-28 2019-01-24 1.090 3,021,000 +20,000 0.17% 3,292,890
2019-01-25 2019-01-23 1.070 3,001,000 -138,000 0.16% 3,211,070
2019-01-18 2019-01-16 0.770 3,139,000 +1,000 0.17% 2,417,030
2019-01-16 2019-01-14 0.700 3,138,000 +2,000 0.17% 2,196,600
2018-11-27 2018-11-23 0.700 3,136,000 -50,000 0.17% 2,195,200
2018-11-23 2018-11-21 0.620 3,186,000 -3,000 0.17% 1,975,320
2018-11-21 2018-11-19 0.630 3,189,000 -40,000 0.17% 2,009,070
2018-08-21 2018-08-17 0.890 3,229,000 +50,000 0.18% 2,873,810
2018-08-20 2018-08-16 0.900 3,179,000 +354,000 0.17% 2,861,100
2018-07-25 2018-07-23 1.080 2,825,000 -4,000 0.15% 3,051,000
2018-07-13 2018-07-11 1.070 2,829,000 -20,000 0.16% 3,027,030
2018-07-03 2018-06-28 1.010 2,849,000 -10,000 0.16% 2,877,490
2018-06-01 2018-05-30 1.180 2,859,000 -15,000 0.16% 3,373,620
2018-04-30 2018-04-26 1.230 2,874,000 -15,000 0.16% 3,535,020
2018-04-27 2018-04-25 1.210 2,889,000 +20,000 0.16% 3,495,690
2018-04-26 2018-04-24 1.250 2,869,000 +20,000 0.16% 3,586,250
2018-04-25 2018-04-23 1.190 2,849,000 -110,000 0.16% 3,390,310
2018-04-19 2018-04-17 1.170 2,959,000 +60,000 0.16% 3,462,030
2018-04-12 2018-04-10 1.170 2,899,000 -10,000 0.16% 3,391,830
2018-04-11 2018-04-09 1.110 2,909,000 +50,000 0.16% 3,228,990
2018-03-21 2018-03-19 1.210 2,859,000 -10,000 0.16% 3,459,390
2018-03-13 2018-03-09 1.060 2,869,000 +5,000 0.16% 3,041,140
2018-03-08 2018-03-06 1.010 2,864,000 -1,000 0.16% 2,892,640
2018-02-26 2018-02-22 1.010 2,865,000 +101,000 0.16% 2,893,650
2018-02-22 2018-02-20 1.080 2,764,000 -20,000 0.15% 2,985,120
2018-02-21 2018-02-15 1.010 2,784,000 +60,000 0.15% 2,811,840
2018-02-09 2018-02-07 1.030 2,724,000 -20,000 0.15% 2,805,720
2018-02-08 2018-02-06 1.030 2,744,000 +20,000 0.15% 2,826,320
2018-01-31 2018-01-29 1.180 2,724,000 -10,000 0.15% 3,214,320
2018-01-26 2018-01-24 1.270 2,734,000 -30,000 0.15% 3,472,180
2018-01-24 2018-01-22 1.260 2,764,000 -800,000 0.15% 3,482,640
2018-01-23 2018-01-19 1.260 3,564,000 +10,000 0.20% 4,490,640
2018-01-22 2018-01-18 1.290 3,554,000 +50,000 0.19% 4,584,660
2018-01-19 2018-01-17 1.360 3,504,000 -590,000 0.19% 4,765,440
2018-01-18 2018-01-16 1.210 4,094,000 -200,000 0.22% 4,953,740
2018-01-17 2018-01-15 1.060 4,294,000 +1,500,000 0.24% 4,551,640
2018-01-08 2018-01-04 0.900 2,794,000 -100,000 0.15% 2,514,600
2017-12-29 2017-12-27 0.810 2,894,000 -10,000 0.16% 2,344,140
2017-12-15 2017-12-13 0.820 2,904,000 +3,000 0.16% 2,381,280
2017-12-11 2017-12-07 0.790 2,901,000 +10,000 0.16% 2,291,790
2017-12-04 2017-11-30 0.790 2,891,000 +60,000 0.16% 2,283,890
2017-12-01 2017-11-29 0.750 2,831,000 +60,000 0.16% 2,123,250
2017-11-30 2017-11-28 0.740 2,771,000 +70,000 0.15% 2,050,540
2017-11-20 2017-11-16 0.920 2,701,000 -1,000 0.15% 2,484,920
2017-11-08 2017-11-06 0.940 2,702,000 +20,000 0.15% 2,539,880
2017-11-02 2017-10-31 0.940 2,682,000 +60,000 0.15% 2,521,080
2017-11-01 2017-10-30 0.960 2,622,000 +95,000 0.14% 2,517,120
2017-10-30 2017-10-26 0.950 2,527,000 -10,000 0.14% 2,400,650
2017-10-27 2017-10-25 0.970 2,537,000 +10,000 0.14% 2,460,890
2017-10-20 2017-10-18 1.000 2,527,000 -8,000 0.14% 2,527,000
2017-10-17 2017-10-13 0.930 2,535,000 -8,000 0.14% 2,357,550
2017-10-13 2017-10-11 0.920 2,543,000 +10,000 0.14% 2,339,560
2017-10-03 2017-09-28 0.930 2,533,000 -20,000 0.14% 2,355,690
2017-09-27 2017-09-25 0.950 2,553,000 -26,000 0.14% 2,425,350
2017-09-08 2017-09-06 1.000 2,579,000 +10,000 0.14% 2,579,000
2017-09-05 2017-09-01 0.990 2,569,000 -19,000 0.14% 2,543,310
2017-08-22 2017-08-18 1.020 2,588,000 -1,000 0.14% 2,639,760
2017-08-11 2017-08-09 1.020 2,589,000 -12,000 0.14% 2,640,780
2017-08-08 2017-08-04 1.010 2,601,000 -57,000 0.14% 2,627,010
2017-07-31 2017-07-27 1.020 2,658,000 +6,000 0.15% 2,711,160
2017-06-14 2017-06-12 1.010 2,652,000 -3,000 0.15% 2,678,520
2017-06-05 2017-06-01 1.070 2,655,000 -5,000 0.15% 2,840,850
2017-06-01 2017-05-29 1.090 2,660,000 +5,000 0.15% 2,899,400
2017-05-31 2017-05-26 1.090 2,655,000 -900,000 0.15% 2,893,950
2017-05-24 2017-05-22 1.080 3,555,000 -10,000 0.20% 3,839,400
2017-05-04 2017-04-28 1.170 3,565,000 -30,000 0.20% 4,171,050
2017-04-24 2017-04-20 1.210 3,595,000 -60,000 0.20% 4,349,950
2017-04-20 2017-04-18 1.220 3,655,000 -20,000 0.20% 4,459,100
2017-04-03 2017-03-30 1.210 3,675,000 -100,000 0.20% 4,446,750
2017-03-28 2017-03-24 1.260 3,775,000 -20,000 0.21% 4,756,500
2017-03-23 2017-03-21 1.300 3,795,000 -115,000 0.21% 4,933,500
2017-03-17 2017-03-15 1.310 3,910,000 +10,000 0.21% 5,122,100
2017-03-10 2017-03-08 1.370 3,900,000 +430,000 0.21% 5,343,000
2017-03-08 2017-03-06 1.350 3,470,000 +10,000 0.19% 4,684,500
2017-03-07 2017-03-03 1.430 3,460,000 -20,000 0.19% 4,947,800
2017-03-06 2017-03-02 1.410 3,480,000 +10,000 0.19% 4,906,800
2017-03-02 2017-02-28 1.390 3,470,000 +20,000 0.19% 4,823,300
2017-03-01 2017-02-27 1.350 3,450,000 -16,000 0.19% 4,657,500
2017-02-28 2017-02-24 1.350 3,466,000 +11,000 0.19% 4,679,100
2017-02-16 2017-02-14 1.330 3,455,000 +20,000 0.19% 4,595,150
2017-01-19 2017-01-17 1.250 3,435,000 -70,000 0.19% 4,293,750
2017-01-18 2017-01-16 1.260 3,505,000 -20,000 0.19% 4,416,300
2017-01-16 2017-01-12 1.220 3,525,000 +70,000 0.19% 4,300,500
2016-12-08 2016-12-06 1.220 3,455,000 +20,000 0.19% 4,215,100
2016-12-06 2016-12-02 1.210 3,435,000 -20,000 0.19% 4,156,350
2016-12-02 2016-11-30 1.220 3,455,000 -5,000 0.19% 4,215,100
2016-12-01 2016-11-29 1.220 3,460,000 +25,000 0.19% 4,221,200
2016-11-29 2016-11-25 1.270 3,435,000 -10,000 0.19% 4,362,450
2016-11-25 2016-11-23 1.290 3,445,000 +30,000 0.19% 4,444,050
2016-11-15 2016-11-11 1.420 3,415,000 -90,000 0.19% 4,849,300
2016-11-11 2016-11-09 1.290 3,505,000 -10,000 0.19% 4,521,450
2016-10-14 2016-10-12 1.280 3,515,000 +70,000 0.19% 4,499,200
2016-10-13 2016-10-11 1.290 3,445,000 +20,000 0.19% 4,444,050
2016-10-07 2016-10-05 1.240 3,425,000 -10,000 0.19% 4,247,000
2016-10-03 2016-09-29 1.280 3,435,000 +26,000 0.19% 4,396,800
2016-09-29 2016-09-27 1.320 3,409,000 +14,000 0.19% 4,499,880
2016-09-28 2016-09-26 1.290 3,395,000 +20,000 0.19% 4,379,550
2016-09-27 2016-09-23 1.270 3,375,000 +40,000 0.19% 4,286,250
2016-09-26 2016-09-22 1.390 3,335,000 -100,000 0.18% 4,635,650
2016-09-13 2016-09-09 1.120 3,435,000 +100,000 0.19% 3,847,200
2016-09-12 2016-09-08 1.100 3,335,000 +30,000 0.18% 3,668,500
2016-09-02 2016-08-31 1.080 3,305,000 -13,000 0.18% 3,569,400
2016-08-31 2016-08-29 1.050 3,318,000 +13,000 0.18% 3,483,900
2016-08-19 2016-08-17 1.040 3,305,000 -100,000 0.18% 3,437,200
2016-07-05 2016-06-30 1.170 3,405,000 -5,000 0.19% 3,983,850
2016-07-04 2016-06-29 1.160 3,410,000 -196,000 0.19% 3,955,600
2016-06-17 2016-06-15 1.150 3,606,000 +100,000 0.20% 4,146,900
2016-05-13 2016-05-11 1.220 3,506,000 -10,000 0.19% 4,277,320
2016-05-10 2016-05-06 1.230 3,516,000 -400,000 0.19% 4,324,680
2016-04-27 2016-04-25 1.330 3,916,000 -30,000 0.21% 5,208,280
2016-04-20 2016-04-18 1.270 3,946,000 +10,000 0.22% 5,011,420
2016-04-15 2016-04-13 1.300 3,936,000 +30,000 0.22% 5,116,800
2016-04-13 2016-04-11 1.360 3,906,000 -350,000 0.21% 5,312,160
2016-04-12 2016-04-08 1.350 4,256,000 +64,000 0.23% 5,745,600
2016-04-11 2016-04-07 1.380 4,192,000 +286,000 0.23% 5,784,960
2016-04-08 2016-04-06 1.260 3,906,000 -10,000 0.21% 4,921,560
2016-04-06 2016-04-01 1.270 3,916,000 +10,000 0.21% 4,973,320
2016-04-05 2016-03-31 1.250 3,906,000 -10,000 0.21% 4,882,500
2016-03-29 2016-03-23 1.310 3,916,000 -190,000 0.21% 5,129,960
2016-03-24 2016-03-22 1.330 4,106,000 -7,000 0.23% 5,460,980
2016-03-21 2016-03-17 1.380 4,113,000 +117,000 0.23% 5,675,940
2016-03-18 2016-03-16 1.290 3,996,000 -37,000 0.22% 5,154,840
2016-03-17 2016-03-15 1.250 4,033,000 +80,000 0.22% 5,041,250
2016-03-16 2016-03-14 1.290 3,953,000 -52,000 0.22% 5,099,370
2016-03-15 2016-03-11 1.280 4,005,000 +10,000 0.22% 5,126,400
2016-03-09 2016-03-07 1.330 3,995,000 +10,000 0.22% 5,313,350
2016-03-07 2016-03-03 1.230 3,985,000 +30,000 0.22% 4,901,550
2016-02-23 2016-02-19 1.320 3,955,000 -11,000 0.22% 5,220,600
2016-02-22 2016-02-18 1.110 3,966,000 +10,000 0.22% 4,402,260
2016-02-18 2016-02-16 1.010 3,956,000 -120,000 0.22% 3,995,560
2016-02-15 2016-02-11 0.980 4,076,000 -90,000 0.22% 3,994,480
2016-02-05 2016-02-03 0.990 4,166,000 -1,104,000 0.23% 4,124,340
2016-02-03 2016-02-01 1.060 5,270,000 -316,000 0.29% 5,586,200
2016-02-02 2016-01-29 1.060 5,586,000 -240,000 0.31% 5,921,160
2016-02-01 2016-01-28 0.980 5,826,000 -90,000 0.32% 5,709,480
2016-01-29 2016-01-27 1.000 5,916,000 +60,000 0.32% 5,916,000
2016-01-26 2016-01-22 1.120 5,856,000 +50,000 0.32% 6,558,720
2016-01-22 2016-01-20 1.230 5,806,000 +90,000 0.32% 7,141,380
2016-01-20 2016-01-18 1.310 5,716,000 -40,000 0.31% 7,487,960
2016-01-18 2016-01-14 1.470 5,756,000 +24,000 0.32% 8,461,320
2016-01-15 2016-01-13 1.470 5,732,000 +26,000 0.31% 8,426,040
2016-01-12 2016-01-08 1.530 5,706,000 +30,000 0.31% 8,730,180
2016-01-08 2016-01-06 1.590 5,676,000 +35,000 0.31% 9,024,840
2016-01-04 2015-12-29 1.690 5,641,000 +4,000 0.31% 9,533,290
2015-12-30 2015-12-28 1.640 5,637,000 -2,212,000 0.31% 9,244,680
2015-12-23 2015-12-21 1.520 7,849,000 -10,000 0.43% 11,930,480
2015-12-15 2015-12-11 1.480 7,859,000 -24,000 0.43% 11,631,320
2015-12-11 2015-12-09 1.550 7,883,000 -67,000 0.43% 12,218,650
2015-12-10 2015-12-08 1.590 7,950,000 -16,000 0.44% 12,640,500
2015-12-09 2015-12-07 1.580 7,966,000 -20,000 0.44% 12,586,280
2015-12-08 2015-12-04 1.550 7,986,000 +67,000 0.44% 12,378,300
2015-11-25 2015-11-23 1.640 7,919,000 +90,000 0.43% 12,987,160
2015-11-23 2015-11-19 1.670 7,829,000 -100,000 0.43% 13,074,430
2015-11-20 2015-11-18 1.640 7,929,000 -1,000 0.44% 13,003,560
2015-11-17 2015-11-13 1.650 7,930,000 -90,000 0.44% 13,084,500
2015-11-11 2015-11-09 1.680 8,020,000 +100,000 0.44% 13,473,600
2015-11-06 2015-11-04 1.700 7,920,000 -20,000 0.43% 13,464,000
2015-11-05 2015-11-03 1.660 7,940,000 -10,000 0.44% 13,180,400
2015-11-03 2015-10-30 1.670 7,950,000 -10,000 0.44% 13,276,500
2015-11-02 2015-10-29 1.730 7,960,000 -20,000 0.44% 13,770,800
2015-10-29 2015-10-27 1.770 7,980,000 -100,000 0.44% 14,124,600
2015-10-28 2015-10-26 1.790 8,080,000 -120,000 0.44% 14,463,200
2015-10-27 2015-10-23 1.770 8,200,000 +30,000 0.45% 14,514,000
2015-10-22 2015-10-19 1.710 8,170,000 +10,000 0.45% 13,970,700
2015-10-19 2015-10-15 1.750 8,160,000 +120,000 0.45% 14,280,000
2015-10-16 2015-10-14 1.750 8,040,000 -40,000 0.44% 14,070,000
2015-10-15 2015-10-13 1.740 8,080,000 +150,000 0.44% 14,059,200
2015-10-14 2015-10-12 1.860 7,930,000 +300,000 0.44% 14,749,800
2015-10-13 2015-10-09 1.830 7,630,000 +25,000 0.42% 13,962,900
2015-10-12 2015-10-08 1.810 7,605,000 +20,000 0.42% 13,765,050
2015-10-02 2015-09-29 1.760 7,585,000 +20,000 0.42% 13,349,600
2015-09-30 2015-09-25 1.850 7,565,000 -100,000 0.42% 13,995,250
2015-09-23 2015-09-21 2.000 7,665,000 -20,000 0.42% 15,330,000
2015-09-22 2015-09-18 2.030 7,685,000 +100,000 0.42% 15,600,550
2015-09-16 2015-09-14 2.080 7,585,000 -10,000 0.42% 15,776,800
2015-09-15 2015-09-11 2.140 7,595,000 -20,000 0.42% 16,253,300
2015-09-11 2015-09-09 2.070 7,615,000 -30,000 0.42% 15,763,050
2015-09-01 2015-08-28 1.900 7,645,000 +10,000 0.42% 14,525,500
2015-08-31 2015-08-27 1.890 7,635,000 -25,000 0.42% 14,430,150
2015-08-28 2015-08-26 1.760 7,660,000 -169,000 0.42% 13,481,600
2015-08-27 2015-08-25 1.750 7,829,000 +20,000 0.43% 13,700,750
2015-08-13 2015-08-11 2.410 7,809,000 -70,000 0.43% 18,819,690
2015-08-12 2015-08-10 2.490 7,879,000 +100,000 0.43% 19,618,710
2015-08-11 2015-08-07 2.300 7,779,000 -109,000 0.43% 17,891,700
2015-08-03 2015-07-30 2.320 7,888,000 +9,000 0.43% 18,300,160
2015-07-31 2015-07-29 2.350 7,879,000 -50,000 0.43% 18,515,650
2015-07-30 2015-07-28 2.270 7,929,000 +150,000 0.44% 17,998,830
2015-07-29 2015-07-27 2.200 7,779,000 -505,000 0.43% 17,113,800
2015-07-27 2015-07-23 2.500 8,284,000 +110,000 0.45% 20,710,000
2015-07-24 2015-07-22 2.440 8,174,000 +100,000 0.45% 19,944,560
2015-07-23 2015-07-21 2.460 8,074,000 +225,000 0.44% 19,862,040
2015-07-21 2015-07-17 2.410 7,849,000 -100,000 0.43% 18,916,090
2015-07-20 2015-07-16 2.300 7,949,000 -100,000 0.44% 18,282,700
2015-07-17 2015-07-15 2.250 8,049,000 -40,000 0.44% 18,110,250
2015-07-14 2015-07-10 2.400 8,089,000 +9,000 0.44% 19,413,600
2015-07-13 2015-07-09 2.300 8,080,000 +1,000 0.44% 18,584,000
2015-07-10 2015-07-08 1.820 8,079,000 -100,000 0.44% 14,703,780
2015-07-09 2015-07-07 2.020 8,179,000 +30,000 0.45% 16,521,580
2015-07-08 2015-07-06 2.300 8,149,000 -204,000 0.45% 18,742,700
2015-07-07 2015-07-03 2.630 8,353,000 -160,000 0.46% 21,968,390
2015-07-06 2015-07-02 2.830 8,513,000 -150,000 0.47% 24,091,790
2015-07-03 2015-06-30 2.950 8,663,000 -10,000 0.48% 25,555,850
2015-06-30 2015-06-26 3.220 8,673,000 +10,000 0.48% 27,927,060
2015-06-26 2015-06-24 3.420 8,663,000 -80,000 0.48% 29,627,460
2015-06-25 2015-06-23 3.340 8,743,000 +120,000 0.48% 29,201,620
2015-06-24 2015-06-22 3.270 8,623,000 +140,000 0.47% 28,197,210
2015-06-23 2015-06-19 3.300 8,483,000 +10,000 0.47% 27,993,900
2015-06-17 2015-06-15 3.530 8,473,000 -100,000 0.46% 29,909,690
2015-06-16 2015-06-12 3.650 8,573,000 +136,000 0.47% 31,291,450
2015-06-15 2015-06-11 3.550 8,437,000 -16,000 0.46% 29,951,350
2015-06-12 2015-06-10 3.480 8,453,000 +354,000 0.46% 29,416,440
2015-06-11 2015-06-09 3.410 8,099,000 -134,000 0.44% 27,617,590
2015-06-10 2015-06-08 3.380 8,233,000 -823,000 0.45% 27,827,540
2015-06-09 2015-06-05 3.480 9,056,000 -800,000 0.50% 31,514,880
2015-06-08 2015-06-04 3.510 9,856,000 -50,000 0.54% 34,594,560
2015-06-05 2015-06-03 3.590 9,906,000 -46,000 0.54% 35,562,540
2015-06-04 2015-06-02 3.700 9,952,000 +109,000 0.55% 36,822,400
2015-06-03 2015-06-01 3.630 9,843,000 +321,000 0.54% 35,730,090
2015-06-02 2015-05-29 3.640 9,522,000 -8,000 0.52% 34,660,080
2015-06-01 2015-05-28 3.640 9,530,000 +300,000 0.52% 34,689,200
2015-05-29 2015-05-27 3.780 9,230,000 +270,000 0.51% 34,889,400
2015-05-28 2015-05-26 3.920 8,960,000 -822,000 0.49% 35,123,200
2015-05-26 2015-05-21 2.990 9,782,000 -129,000 0.54% 29,248,180
2015-05-22 2015-05-20 3.060 9,911,000 -484,000 0.54% 30,327,660
2015-05-21 2015-05-19 3.100 10,395,000 -20,000 0.57% 32,224,500
2015-05-20 2015-05-18 3.080 10,415,000 +141,000 0.57% 32,078,200
2015-05-19 2015-05-15 2.930 10,274,000 +235,000 0.56% 30,102,820
2015-05-18 2015-05-14 2.910 10,039,000 -20,000 0.55% 29,213,490
2015-05-15 2015-05-13 2.820 10,059,000 +60,000 0.55% 28,366,380
2015-05-14 2015-05-12 2.850 9,999,000 -620,000 0.55% 28,497,150
2015-05-12 2015-05-08 2.820 10,619,000 -1,299,000 0.58% 29,945,580
2015-05-11 2015-05-07 2.790 11,918,000 -25,000 0.65% 33,251,220
2015-05-08 2015-05-06 2.880 11,943,000 +33,000 0.66% 34,395,840
2015-05-07 2015-05-05 2.810 11,910,000 -5,000 0.65% 33,467,100
2015-05-06 2015-05-04 2.900 11,915,000 +47,000 0.65% 34,553,500
2015-05-05 2015-04-30 2.690 11,868,000 -1,377,000 0.65% 31,924,920
2015-05-04 2015-04-29 2.700 13,245,000 +110,000 0.73% 35,761,500
2015-04-30 2015-04-28 2.720 13,135,000 -41,000 0.72% 35,727,200
2015-04-29 2015-04-27 2.770 13,176,000 -4,000 0.72% 36,497,520
2015-04-28 2015-04-24 2.750 13,180,000 +360,000 0.72% 36,245,000
2015-04-27 2015-04-23 2.720 12,820,000 +140,000 0.70% 34,870,400
2015-04-24 2015-04-22 2.800 12,680,000 +160,000 0.70% 35,504,000
2015-04-23 2015-04-21 2.660 12,520,000 +215,000 0.69% 33,303,200
2015-04-22 2015-04-20 2.590 12,305,000 +200,000 0.68% 31,869,950
2015-04-21 2015-04-17 2.790 12,105,000 +59,000 0.66% 33,772,950
2015-04-20 2015-04-16 2.850 12,046,000 +423,000 0.66% 34,331,100
2015-04-17 2015-04-15 2.760 11,623,000 +399,000 0.64% 32,079,480
2015-04-16 2015-04-14 2.820 11,224,000 +242,000 0.62% 31,651,680
2015-04-15 2015-04-13 3.020 10,982,000 +197,000 0.60% 33,165,640
2015-04-14 2015-04-10 3.050 10,785,000 -70,000 0.59% 32,894,250
2015-04-13 2015-04-09 3.250 10,855,000 +2,210,000 0.60% 35,278,750
2015-04-10 2015-04-08 2.500 8,645,000 +917,000 0.47% 21,612,500
2015-03-30 2015-03-26 2.260 7,728,000 +40,000 0.42% 17,465,280
2015-03-24 2015-03-20 2.470 7,688,000 +30,000 0.42% 18,989,360
2015-03-23 2015-03-19 2.530 7,658,000 +30,000 0.42% 19,374,740
2015-03-20 2015-03-18 2.580 7,628,000 +100,000 0.42% 19,680,240
2015-03-17 2015-03-13 2.490 7,528,000 +10,000 0.41% 18,744,720
2015-03-16 2015-03-12 2.510 7,518,000 -85,000 0.41% 18,870,180
2015-03-13 2015-03-11 2.600 7,603,000 +10,000 0.42% 19,767,800
2015-03-12 2015-03-10 2.610 7,593,000 +10,000 0.42% 19,817,730
2015-03-10 2015-03-06 2.930 7,583,000 +80,000 0.42% 22,218,190
2015-03-09 2015-03-05 2.920 7,503,000 -100,000 0.41% 21,908,760
2015-02-27 2015-02-25 2.910 7,603,000 -200,000 0.42% 22,124,730
2015-02-26 2015-02-24 2.910 7,803,000 -319,000 0.43% 22,706,730
2015-02-16 2015-02-12 2.960 8,122,000 +29,000 0.45% 24,041,120
2015-02-09 2015-02-05 2.880 8,093,000 -50,000 0.44% 23,307,840
2015-02-04 2015-02-02 2.900 8,143,000 +5,000 0.45% 23,614,700
2015-02-02 2015-01-29 3.010 8,138,000 +50,000 0.45% 24,495,380
2015-01-26 2015-01-22 3.040 8,088,000 -10,000 0.44% 24,587,520
2015-01-20 2015-01-16 3.040 8,098,000 -40,000 0.44% 24,617,920
2015-01-15 2015-01-13 3.160 8,138,000 -5,000 0.45% 25,716,080
2015-01-14 2015-01-12 3.120 8,143,000 -20,000 0.45% 25,406,160
2015-01-12 2015-01-08 3.190 8,163,000 -20,000 0.45% 26,039,970
2015-01-09 2015-01-07 3.230 8,183,000 -10,000 0.45% 26,431,090
2015-01-07 2015-01-05 3.290 8,193,000 +10,000 0.45% 26,954,970
2015-01-05 2014-12-31 3.150 8,183,000 +5,000 0.45% 25,776,450
2015-01-02 2014-12-29 3.110 8,178,000 -30,000 0.45% 25,433,580
2014-12-29 2014-12-22 3.060 8,208,000 +30,000 0.45% 25,116,480
2014-12-19 2014-12-17 2.960 8,178,000 -20,000 0.45% 24,206,880
2014-12-18 2014-12-16 3.120 8,198,000 +40,000 0.45% 25,577,760
2014-12-17 2014-12-15 3.130 8,158,000 +100,000 0.45% 25,534,540
2014-12-12 2014-12-10 3.290 8,058,000 -200,000 0.44% 26,510,820
2014-12-11 2014-12-09 3.240 8,258,000 -434,000 0.45% 26,755,920
2014-12-10 2014-12-08 3.360 8,692,000 -256,000 0.48% 29,205,120
2014-12-09 2014-12-05 3.370 8,948,000 -83,000 0.49% 30,154,760
2014-12-08 2014-12-04 3.360 9,031,000 +10,000 0.50% 30,344,160
2014-12-05 2014-12-03 3.370 9,021,000 -844,000 0.49% 30,400,770
2014-12-04 2014-12-02 3.410 9,865,000 -17,000 0.54% 33,639,650
2014-12-03 2014-12-01 3.340 9,882,000 -20,000 0.54% 33,005,880
2014-11-27 2014-11-25 3.570 9,902,000 -80,000 0.54% 35,350,140
2014-11-26 2014-11-24 3.650 9,982,000 -20,000 0.55% 36,434,300
2014-11-24 2014-11-20 3.580 10,002,000 -115,000 0.55% 35,807,160
2014-11-20 2014-11-18 3.670 10,117,000 +80,000 0.56% 37,129,390
2014-11-19 2014-11-17 3.730 10,037,000 -300,000 0.55% 37,438,010
2014-11-18 2014-11-14 3.510 10,337,000 -210,000 0.57% 36,282,870
2014-11-17 2014-11-13 3.490 10,547,000 +134,000 0.58% 36,809,030
2014-11-13 2014-11-11 3.400 10,413,000 -100,000 0.57% 35,404,200
2014-11-12 2014-11-10 3.440 10,513,000 -326,000 0.58% 36,164,720
2014-11-07 2014-11-05 3.460 10,839,000 +20,000 0.59% 37,502,940
2014-11-06 2014-11-04 3.530 10,819,000 +820,000 0.59% 38,191,070
2014-11-03 2014-10-30 3.320 9,999,000 -1,000,000 0.55% 33,196,680
2014-10-31 2014-10-29 3.350 10,999,000 -1,233,000 0.60% 36,846,650
2014-10-30 2014-10-28 3.290 12,232,000 +16,000 0.67% 40,243,280
2014-10-23 2014-10-21 3.350 12,216,000 -20,000 0.67% 40,923,600
2014-10-22 2014-10-20 3.350 12,236,000 -255,000 0.67% 40,990,600
2014-10-21 2014-10-17 3.390 12,491,000 -5,000 0.69% 42,344,490
2014-10-16 2014-10-14 3.390 12,496,000 +5,000 0.69% 42,361,440
2014-10-06 2014-09-30 3.430 12,491,000 -10,000 0.69% 42,844,130
2014-09-29 2014-09-25 3.530 12,501,000 +35,000 0.69% 44,128,530
2014-09-26 2014-09-24 3.580 12,466,000 +10,000 0.68% 44,628,280
2014-09-25 2014-09-23 3.580 12,456,000 +20,000 0.68% 44,592,480
2014-09-23 2014-09-19 3.650 12,436,000 -30,000 0.68% 45,391,400
2014-09-22 2014-09-18 3.550 12,466,000 -28,000 0.68% 44,254,300
2014-09-17 2014-09-15 3.700 12,494,000 +40,000 0.69% 46,227,800
2014-09-16 2014-09-12 3.710 12,454,000 -21,000 0.68% 46,204,340
2014-09-15 2014-09-11 3.680 12,475,000 +20,000 0.68% 45,908,000
2014-09-12 2014-09-10 3.770 12,455,000 -10,000 0.68% 46,955,350
2014-09-11 2014-09-08 3.870 12,465,000 -50,000 0.68% 48,239,550
2014-09-10 2014-09-05 3.870 12,515,000 +44,000 0.69% 48,433,050
2014-09-08 2014-09-04 3.830 12,471,000 -100,000 0.68% 47,763,930
2014-09-05 2014-09-03 3.830 12,571,000 +40,000 0.69% 48,146,930
2014-09-04 2014-09-02 3.880 12,531,000 +20,000 0.69% 48,620,280
2014-09-03 2014-09-01 3.850 12,511,000 +20,000 0.69% 48,167,350
2014-09-02 2014-08-29 3.780 12,491,000 -73,000 0.69% 47,215,980
2014-08-29 2014-08-27 3.890 12,564,000 -80,000 0.69% 48,873,960
2014-08-27 2014-08-25 4.070 12,644,000 -170,000 0.69% 51,461,080
2014-08-26 2014-08-22 4.150 12,814,000 +205,000 0.70% 53,178,100
2014-08-25 2014-08-21 4.020 12,609,000 +222,000 0.69% 50,688,180
2014-08-22 2014-08-20 4.010 12,387,000 +102,000 0.68% 49,671,870
2014-08-21 2014-08-19 4.040 12,285,000 +144,000 0.67% 49,631,400
2014-08-20 2014-08-18 4.070 12,141,000 +310,000 0.67% 49,413,870
2014-08-19 2014-08-15 4.070 11,831,000 +90,000 0.65% 48,152,170
2014-08-18 2014-08-14 3.960 11,741,000 +42,000 0.64% 46,494,360
2014-08-15 2014-08-13 4.070 11,699,000 +581,000 0.64% 47,614,930
2014-08-14 2014-08-12 3.810 11,118,000 +8,000 0.61% 42,359,580
2014-08-13 2014-08-11 3.770 11,110,000 -41,000 0.61% 41,884,700
2014-08-12 2014-08-08 3.680 11,151,000 -220,000 0.61% 41,035,680
2014-08-11 2014-08-07 3.760 11,371,000 -186,000 0.62% 42,754,960
2014-08-08 2014-08-06 3.750 11,557,000 -40,000 0.63% 43,338,750
2014-08-07 2014-08-05 3.730 11,597,000 +340,000 0.64% 43,256,810
2014-08-06 2014-08-04 3.780 11,257,000 -42,000 0.62% 42,551,460
2014-08-04 2014-07-31 3.720 11,299,000 -56,000 0.62% 42,032,280
2014-08-01 2014-07-30 3.780 11,355,000 +254,000 0.62% 42,921,900
2014-07-31 2014-07-29 3.890 11,101,000 +33,000 0.61% 43,182,890
2014-07-30 2014-07-28 3.910 11,068,000 -89,000 0.61% 43,275,880
2014-07-29 2014-07-25 3.860 11,157,000 -105,000 0.61% 43,066,020
2014-07-28 2014-07-24 3.680 11,262,000 +30,000 0.62% 41,444,160
2014-07-25 2014-07-23 3.670 11,232,000 +60,000 0.62% 41,221,440
2014-07-24 2014-07-22 3.570 11,172,000 -30,000 0.61% 39,884,040
2014-07-23 2014-07-21 3.540 11,202,000 +10,000 0.61% 39,655,080
2014-07-22 2014-07-18 3.630 11,192,000 -20,000 0.61% 40,626,960
2014-07-21 2014-07-17 3.610 11,212,000 -101,000 0.62% 40,475,320
2014-07-18 2014-07-16 3.680 11,313,000 -148,000 0.62% 41,631,840
2014-07-17 2014-07-15 3.640 11,461,000 +110,000 0.63% 41,718,040
2014-07-16 2014-07-14 3.600 11,351,000 +8,000 0.62% 40,863,600
2014-07-15 2014-07-11 3.520 11,343,000 +60,000 0.62% 39,927,360
2014-07-14 2014-07-10 3.530 11,283,000 -60,000 0.62% 39,828,990
2014-07-11 2014-07-09 3.500 11,343,000 -103,000 0.62% 39,700,500
2014-07-10 2014-07-08 3.570 11,446,000 -20,000 0.63% 40,862,220
2014-07-09 2014-07-07 3.580 11,466,000 -285,000 0.63% 41,048,280
2014-07-08 2014-07-04 3.680 11,751,000 +293,000 0.64% 43,243,680
2014-07-07 2014-07-03 3.630 11,458,000 -10,000 0.63% 41,592,540
2014-07-04 2014-07-02 3.720 11,468,000 +136,000 0.63% 42,660,960
2014-07-03 2014-06-30 3.450 11,332,000 -276,000 0.62% 39,095,400
2014-07-02 2014-06-27 3.480 11,608,000 -5,000 0.64% 40,395,840
2014-06-30 2014-06-26 3.530 11,613,000 -10,000 0.64% 40,993,890
2014-06-27 2014-06-25 3.460 11,623,000 -288,000 0.64% 40,215,580
2014-06-24 2014-06-20 3.600 11,911,000 -5,000 0.65% 42,879,600
2014-06-20 2014-06-18 3.650 11,916,000 +28,000 0.65% 43,493,400
2014-06-19 2014-06-17 3.660 11,888,000 -82,000 0.65% 43,510,080
2014-06-17 2014-06-13 3.820 11,970,000 +32,000 0.66% 45,725,400
2014-06-16 2014-06-12 3.850 11,938,000 -40,000 0.65% 45,961,300
2014-06-13 2014-06-11 3.850 11,978,000 +183,000 0.66% 46,115,300
2014-06-12 2014-06-10 3.590 11,795,000 -20,000 0.65% 42,344,050
2014-06-11 2014-06-09 3.550 11,815,000 +20,000 0.65% 41,943,250
2014-06-10 2014-06-06 3.560 11,795,000 +5,000 0.65% 41,990,200
2014-06-05 2014-06-03 3.510 11,790,000 +10,000 0.65% 41,382,900
2014-06-03 2014-05-29 3.530 11,780,000 -438,000 0.65% 41,583,400
2014-05-30 2014-05-28 3.550 12,218,000 +128,000 0.67% 43,373,900
2014-05-28 2014-05-26 3.590 12,090,000 -40,000 0.66% 43,403,100
2014-05-27 2014-05-23 3.600 12,130,000 +190,000 0.67% 43,668,000
2014-05-23 2014-05-21 3.580 11,940,000 -20,000 0.66% 42,745,200
2014-05-22 2014-05-20 3.620 11,960,000 -370,000 0.66% 43,295,200
2014-05-21 2014-05-19 3.610 12,330,000 +390,000 0.68% 44,511,300
2014-05-20 2014-05-16 3.570 11,940,000 +20,000 0.66% 42,625,800
2014-05-14 2014-05-12 3.520 11,920,000 -10,000 0.65% 41,958,400
2014-05-13 2014-05-09 3.410 11,930,000 +50,000 0.65% 40,681,300
2014-05-12 2014-05-08 3.570 11,880,000 +70,000 0.65% 42,411,600
2014-05-08 2014-05-05 3.720 11,810,000 +39,000 0.65% 43,933,200
2014-05-02 2014-04-29 3.770 11,771,000 +88,000 0.65% 44,376,670
2014-04-30 2014-04-28 3.780 11,683,000 +38,000 0.64% 44,161,740
2014-04-29 2014-04-25 3.910 11,645,000 -170,000 0.64% 45,531,950
2014-04-28 2014-04-24 3.990 11,815,000 +200,000 0.65% 47,141,850
2014-04-24 2014-04-22 4.000 11,615,000 -40,000 0.64% 46,460,000
2014-04-23 2014-04-17 3.970 11,655,000 +61,000 0.64% 46,270,350
2014-04-22 2014-04-16 3.980 11,594,000 +55,000 0.64% 46,144,120
2014-04-17 2014-04-15 4.040 11,539,000 +16,000 0.63% 46,617,560
2014-04-16 2014-04-14 4.090 11,523,000 +2,000 0.63% 47,129,070
2014-04-15 2014-04-11 4.030 11,521,000 -52,000 0.63% 46,429,630
2014-04-14 2014-04-10 4.140 11,573,000 -20,000 0.63% 47,912,220
2014-04-10 2014-04-08 4.200 11,593,000 -10,000 0.64% 48,690,600
2014-04-09 2014-04-07 4.040 11,603,000 -306,000 0.64% 46,876,120
2014-04-08 2014-04-04 4.090 11,909,000 +364,000 0.65% 48,707,810
2014-04-07 2014-04-03 4.200 11,545,000 +148,000 0.63% 48,489,000
2014-04-04 2014-04-02 4.030 11,397,000 +115,000 0.63% 45,929,910
2014-04-03 2014-04-01 4.040 11,282,000 +408,000 0.62% 45,579,280
2014-04-02 2014-03-31 4.000 10,874,000 -8,000 0.60% 43,496,000
2014-04-01 2014-03-28 4.000 10,882,000 -70,000 0.60% 43,528,000
2014-03-31 2014-03-27 3.900 10,952,000 -590,000 0.60% 42,712,800
2014-03-28 2014-03-26 4.080 11,542,000 +60,000 0.63% 47,091,360
2014-03-27 2014-03-25 4.120 11,482,000 -227,000 0.63% 47,305,840
2014-03-26 2014-03-24 4.180 11,709,000 -63,000 0.64% 48,943,620
2014-03-25 2014-03-21 4.320 11,772,000 +20,000 0.65% 50,855,040
2014-03-24 2014-03-20 4.300 11,752,000 -28,000 0.64% 50,533,600
2014-03-21 2014-03-19 4.350 11,780,000 +232,000 0.65% 51,243,000
2014-03-20 2014-03-18 4.170 11,548,000 +10,000 0.63% 48,155,160
2014-03-18 2014-03-14 4.140 11,538,000 -20,000 0.63% 47,767,320
2014-03-17 2014-03-13 4.210 11,558,000 -11,000 0.63% 48,659,180
2014-03-14 2014-03-12 4.200 11,569,000 -33,000 0.63% 48,589,800
2014-03-13 2014-03-11 4.400 11,602,000 +20,000 0.64% 51,048,800
2014-03-12 2014-03-10 4.480 11,582,000 +759,000 0.64% 51,887,360
2014-03-11 2014-03-07 4.620 10,823,000 -540,000 0.59% 50,002,260
2014-03-07 2014-03-05 4.570 11,363,000 +50,000 0.62% 51,928,910
2014-03-06 2014-03-04 4.590 11,313,000 +1,000 0.62% 51,926,670
2014-03-04 2014-02-28 4.700 11,312,000 -38,000 0.62% 53,166,400
2014-03-03 2014-02-27 4.760 11,350,000 +118,000 0.62% 54,026,000
2014-02-28 2014-02-26 4.600 11,232,000 +398,000 0.62% 51,667,200
2014-02-27 2014-02-25 4.500 10,834,000 -30,000 0.59% 48,753,000
2014-02-26 2014-02-24 4.560 10,864,000 +20,000 0.60% 49,539,840
2014-02-25 2014-02-21 4.630 10,844,000 -13,000 0.59% 50,207,720
2014-02-24 2014-02-20 4.720 10,857,000 +68,000 0.60% 51,245,040
2014-02-21 2014-02-19 4.730 10,789,000 +50,000 0.59% 51,031,970
2014-02-20 2014-02-18 4.680 10,739,000 +2,000 0.59% 50,258,520
2014-02-19 2014-02-17 4.770 10,737,000 -10,000 0.59% 51,215,490
2014-02-18 2014-02-14 4.740 10,747,000 -106,000 0.59% 50,940,780
2014-02-17 2014-02-13 4.750 10,853,000 +7,000 0.60% 51,551,750
2014-02-14 2014-02-12 4.870 10,846,000 -203,000 0.60% 52,820,020
2014-02-13 2014-02-11 4.660 11,049,000 +150,000 0.61% 51,488,340
2014-02-11 2014-02-07 4.460 10,899,000 -36,000 0.60% 48,609,540
2014-02-10 2014-02-06 4.480 10,935,000 +14,000 0.60% 48,988,800
2014-02-07 2014-02-05 4.510 10,921,000 -67,000 0.60% 49,253,710
2014-02-06 2014-02-04 4.600 10,988,000 -215,000 0.60% 50,544,800
2014-02-04 2014-01-28 4.580 11,203,000 +9,000 0.61% 51,309,740
2014-01-29 2014-01-27 4.540 11,194,000 -400,000 0.61% 50,820,760
2014-01-28 2014-01-24 4.690 11,594,000 +5,000 0.64% 54,375,860
2014-01-27 2014-01-23 4.840 11,589,000 -20,000 0.64% 56,090,760
2014-01-24 2014-01-22 4.810 11,609,000 -11,000 0.64% 55,839,290
2014-01-22 2014-01-20 4.640 11,620,000 +8,000 0.64% 53,916,800
2014-01-21 2014-01-17 4.710 11,612,000 +10,000 0.64% 54,692,520
2014-01-20 2014-01-16 4.700 11,602,000 +270,000 0.64% 54,529,400
2014-01-17 2014-01-15 4.810 11,332,000 -100,000 0.62% 54,506,920
2014-01-16 2014-01-14 4.820 11,432,000 +20,000 0.63% 55,102,240
2014-01-15 2014-01-13 4.800 11,412,000 -25,000 0.63% 54,777,600
2014-01-14 2014-01-10 4.650 11,437,000 -1,502,000 0.63% 53,182,050
2014-01-13 2014-01-09 4.820 12,939,000 -65,000 0.71% 62,365,980
2014-01-10 2014-01-08 4.800 13,004,000 -80,000 0.71% 62,419,200
2014-01-09 2014-01-07 4.900 13,084,000 +10,000 0.72% 64,111,600
2014-01-08 2014-01-06 4.880 13,074,000 -2,000 0.72% 63,801,120
2014-01-07 2014-01-03 4.860 13,076,000 -268,000 0.72% 63,549,360
2014-01-06 2014-01-02 4.950 13,344,000 +336,000 0.73% 66,052,800
2014-01-03 2013-12-31 4.980 13,008,000 +60,000 0.71% 64,779,840
2014-01-02 2013-12-27 5.030 12,948,000 -230,000 0.71% 65,128,440
2013-12-30 2013-12-24 5.060 13,178,000 -21,000 0.72% 66,680,680
2013-12-27 2013-12-20 4.930 13,199,000 +38,000 0.72% 65,071,070
2013-12-20 2013-12-18 5.080 13,161,000 +80,000 0.72% 66,857,880
2013-12-19 2013-12-17 5.070 13,081,000 +10,000 0.72% 66,320,670
2013-12-18 2013-12-16 5.080 13,071,000 -62,000 0.72% 66,400,680
2013-12-17 2013-12-13 5.110 13,133,000 -90,000 0.72% 67,109,630
2013-12-16 2013-12-12 5.120 13,223,000 +48,000 0.73% 67,701,760
2013-12-13 2013-12-11 5.110 13,175,000 -5,000 0.72% 67,324,250
2013-12-12 2013-12-10 5.170 13,180,000 -13,000 0.72% 68,140,600
2013-12-11 2013-12-09 5.290 13,193,000 +20,000 0.72% 69,790,970
2013-12-10 2013-12-06 5.290 13,173,000 +15,000 0.72% 69,685,170
2013-12-09 2013-12-05 5.440 13,158,000 +61,000 0.72% 71,579,520
2013-12-06 2013-12-04 5.650 13,097,000 +2,292,000 0.72% 73,998,050
2013-12-05 2013-12-03 5.110 10,805,000 +1,196,000 0.59% 55,213,550
2013-12-02 2013-11-28 5.070 9,609,000 -165,000 0.53% 48,717,630
2013-11-29 2013-11-27 5.100 9,774,000 +21,000 0.54% 49,847,400
2013-11-28 2013-11-26 5.080 9,753,000 -14,000 0.54% 49,545,240
2013-11-27 2013-11-25 5.140 9,767,000 +55,000 0.54% 50,202,380
2013-11-26 2013-11-22 5.160 9,712,000 +16,000 0.53% 50,113,920
2013-11-25 2013-11-21 5.140 9,696,000 +58,000 0.53% 49,837,440
2013-11-22 2013-11-20 5.200 9,638,000 +36,000 0.53% 50,117,600
2013-11-21 2013-11-19 5.240 9,602,000 +31,000 0.53% 50,314,480
2013-11-20 2013-11-18 5.190 9,571,000 +29,000 0.53% 49,673,490
2013-11-19 2013-11-15 5.050 9,542,000 +6,000 0.52% 48,187,100
2013-11-18 2013-11-14 5.040 9,536,000 -40,000 0.52% 48,061,440
2013-11-15 2013-11-13 4.960 9,576,000 +6,000 0.53% 47,496,960
2013-11-14 2013-11-12 5.050 9,570,000 -70,000 0.53% 48,328,500
2013-11-13 2013-11-11 5.000 9,640,000 -30,000 0.53% 48,200,000
2013-11-12 2013-11-08 5.030 9,670,000 -20,000 0.53% 48,640,100
2013-11-11 2013-11-07 5.160 9,690,000 +160,000 0.53% 50,000,400
2013-11-08 2013-11-06 5.190 9,530,000 -20,000 0.52% 49,460,700
2013-11-07 2013-11-05 5.190 9,550,000 -10,000 0.52% 49,564,500
2013-11-06 2013-11-04 5.070 9,560,000 +20,000 0.52% 48,469,200
2013-11-01 2013-10-30 5.140 9,540,000 -50,000 0.52% 49,035,600
2013-10-31 2013-10-29 5.080 9,590,000 +10,000 0.53% 48,717,200
2013-10-30 2013-10-28 5.180 9,580,000 +120,000 0.53% 49,624,400
2013-10-29 2013-10-25 5.150 9,460,000 +28,000 0.52% 48,719,000
2013-10-28 2013-10-24 5.310 9,432,000 +299,000 0.52% 50,083,920
2013-10-25 2013-10-23 5.220 9,133,000 -706,000 0.50% 47,674,260
2013-10-24 2013-10-22 5.480 9,839,000 -2,617,000 0.54% 53,917,720
2013-10-23 2013-10-21 5.540 12,456,000 -83,000 0.68% 69,006,240
2013-10-22 2013-10-18 5.550 12,539,000 +2,000 0.69% 69,591,450
2013-10-21 2013-10-17 5.490 12,537,000 +4,159,000 0.69% 68,828,130
2013-10-18 2013-10-16 5.180 8,378,000 +20,000 0.46% 43,398,040
2013-10-16 2013-10-11 5.280 8,358,000 -29,000 0.46% 44,130,240
2013-10-15 2013-10-10 5.260 8,387,000 +19,000 0.46% 44,115,620
2013-10-11 2013-10-09 5.160 8,368,000 -20,000 0.46% 43,178,880
2013-10-10 2013-10-08 5.220 8,388,000 +20,000 0.46% 43,785,360
2013-10-09 2013-10-07 5.260 8,368,000 -24,000 0.46% 44,015,680
2013-10-08 2013-10-04 5.180 8,392,000 -80,000 0.46% 43,470,560
2013-10-07 2013-10-03 4.980 8,472,000 +100,000 0.46% 42,190,560
2013-10-04 2013-10-02 4.950 8,372,000 -80,000 0.46% 41,441,400
2013-10-03 2013-09-30 4.990 8,452,000 -110,000 0.46% 42,175,480
2013-10-02 2013-09-27 5.040 8,562,000 +70,000 0.47% 43,152,480
2013-09-30 2013-09-26 5.000 8,492,000 +240,000 0.47% 42,460,000
2013-09-27 2013-09-25 5.050 8,252,000 +48,000 0.45% 41,672,600
2013-09-26 2013-09-24 4.970 8,204,000 -139,000 0.45% 40,773,880
2013-09-25 2013-09-23 5.040 8,343,000 +22,000 0.46% 42,048,720
2013-09-23 2013-09-18 5.090 8,321,000 +20,000 0.46% 42,353,890
2013-09-19 2013-09-17 5.130 8,301,000 +51,000 0.46% 42,584,130
2013-09-18 2013-09-16 5.070 8,250,000 -282,000 0.45% 41,827,500
2013-09-17 2013-09-13 5.080 8,532,000 +10,000 0.47% 43,342,560
2013-09-16 2013-09-12 5.130 8,522,000 +87,000 0.47% 43,717,860
2013-09-13 2013-09-11 5.230 8,435,000 -284,000 0.46% 44,115,050
2013-09-12 2013-09-10 5.170 8,719,000 -43,000 0.48% 45,077,230
2013-09-11 2013-09-09 5.170 8,762,000 +200,000 0.48% 45,299,540
2013-09-10 2013-09-06 4.970 8,562,000 +3,000 0.47% 42,553,140
2013-09-09 2013-09-05 5.010 8,559,000 -115,000 0.47% 42,880,590
2013-09-06 2013-09-04 4.880 8,674,000 +213,000 0.48% 42,329,120
2013-09-05 2013-09-03 4.870 8,461,000 +100,000 0.46% 41,205,070
2013-09-04 2013-09-02 4.870 8,361,000 +212,000 0.46% 40,718,070
2013-09-03 2013-08-30 4.900 8,149,000 -110,000 0.45% 39,930,100
2013-09-02 2013-08-29 5.020 8,259,000 +4,000 0.45% 41,460,180
2013-08-28 2013-08-26 5.050 8,255,000 -400,000 0.45% 41,687,750
2013-08-27 2013-08-23 5.030 8,655,000 +80,000 0.47% 43,534,650
2013-08-26 2013-08-22 5.050 8,575,000 -120,000 0.47% 43,303,750
2013-08-23 2013-08-21 4.990 8,695,000 +70,000 0.48% 43,388,050
2013-08-22 2013-08-20 5.060 8,625,000 +10,000 0.47% 43,642,500
2013-08-20 2013-08-16 5.230 8,615,000 +30,000 0.47% 45,056,450
2013-08-19 2013-08-15 5.280 8,585,000 +98,000 0.47% 45,328,800
2013-08-16 2013-08-13 5.230 8,487,000 +70,000 0.47% 44,387,010
2013-08-15 2013-08-12 5.240 8,417,000 +13,000 0.46% 44,105,080
2013-08-13 2013-08-09 5.250 8,404,000 -247,000 0.46% 44,121,000
2013-08-12 2013-08-08 5.270 8,651,000 +62,000 0.47% 45,590,770
2013-08-09 2013-08-07 5.380 8,589,000 -42,000 0.47% 46,208,820
2013-08-07 2013-08-05 5.540 8,631,000 -80,000 0.47% 47,815,740
2013-08-06 2013-08-02 5.330 8,711,000 +30,000 0.48% 46,429,630
2013-08-05 2013-08-01 5.490 8,681,000 +60,000 0.48% 47,658,690
2013-07-31 2013-07-29 5.360 8,621,000 +10,000 0.47% 46,208,560
2013-07-30 2013-07-26 5.390 8,611,000 -260,000 0.47% 46,413,290
2013-07-29 2013-07-25 5.610 8,871,000 -1,691,000 0.49% 49,766,310
2013-07-26 2013-07-24 5.110 10,562,000 +40,000 0.58% 53,971,820
2013-07-25 2013-07-23 5.100 10,522,000 -120,000 0.58% 53,662,200
2013-07-22 2013-07-18 5.010 10,642,000 +66,000 0.58% 53,316,420
2013-07-19 2013-07-17 5.090 10,576,000 -460,000 0.58% 53,831,840
2013-07-18 2013-07-16 5.050 11,036,000 -140,000 0.61% 55,731,800
2013-07-17 2013-07-15 4.940 11,176,000 -110,000 0.61% 55,209,440
2013-07-16 2013-07-12 4.840 11,286,000 -283,000 0.62% 54,624,240
2013-07-15 2013-07-11 4.560 11,569,000 +10,000 0.63% 52,754,640
2013-07-12 2013-07-10 4.450 11,559,000 -10,000 0.63% 51,437,550
2013-07-11 2013-07-09 4.430 11,569,000 +50,000 0.63% 51,250,670
2013-07-10 2013-07-08 4.450 11,519,000 +180,000 0.63% 51,259,550
2013-07-09 2013-07-05 4.520 11,339,000 -121,000 0.62% 51,252,280
2013-07-08 2013-07-04 4.440 11,460,000 -253,000 0.63% 50,882,400
2013-07-05 2013-07-03 4.500 11,713,000 -50,000 0.64% 52,708,500
2013-07-04 2013-07-02 4.670 11,763,000 +40,000 0.65% 54,933,210
2013-07-03 2013-06-28 4.720 11,723,000 -10,000 0.64% 55,332,560
2013-07-02 2013-06-27 4.730 11,733,000 +73,000 0.64% 55,497,090
2013-06-28 2013-06-26 4.750 11,660,000 +49,000 0.64% 55,385,000
2013-06-27 2013-06-25 4.810 11,611,000 -10,000 0.64% 55,848,910
2013-06-26 2013-06-24 4.760 11,621,000 -27,000 0.64% 55,315,960
2013-06-25 2013-06-21 4.980 11,648,000 +8,000 0.64% 58,007,040
2013-06-24 2013-06-20 5.070 11,640,000 -30,000 0.64% 59,014,800
2013-06-21 2013-06-19 5.220 11,670,000 -594,000 0.64% 60,917,400
2013-06-20 2013-06-18 4.960 12,264,000 +129,000 0.67% 60,829,440
2013-06-19 2013-06-17 4.950 12,135,000 +104,000 0.67% 60,068,250
2013-06-18 2013-06-14 4.860 12,031,000 -60,000 0.66% 58,470,660
2013-06-17 2013-06-13 4.830 12,091,000 +100,000 0.66% 58,399,530
2013-06-14 2013-06-11 5.000 11,991,000 +120,000 0.66% 59,955,000
2013-06-13 2013-06-10 5.050 11,871,000 +190,000 0.65% 59,948,550
2013-06-11 2013-06-07 5.110 11,681,000 +60,000 0.64% 59,689,910
2013-06-10 2013-06-06 5.020 11,621,000 +109,000 0.64% 58,337,420
2013-06-07 2013-06-05 5.140 11,512,000 +541,000 0.63% 59,171,680
2013-06-06 2013-06-04 5.220 10,971,000 -10,000 0.60% 57,268,620
2013-06-05 2013-06-03 5.350 10,981,000 -140,000 0.60% 58,748,350
2013-06-04 2013-05-31 5.350 11,121,000 +215,000 0.61% 59,497,350
2013-06-03 2013-05-30 5.350 10,906,000 -95,000 0.60% 58,347,100
2013-05-31 2013-05-29 5.420 11,001,000 -122,000 0.60% 59,625,420
2013-05-30 2013-05-28 5.300 11,123,000 +260,000 0.61% 58,951,900
2013-05-29 2013-05-27 5.200 10,863,000 +153,000 0.60% 56,487,600
2013-05-28 2013-05-24 5.320 10,710,000 +350,000 0.59% 56,977,200
2013-05-27 2013-05-23 5.340 10,360,000 +214,000 0.57% 55,322,400
2013-05-24 2013-05-22 5.480 10,146,000 +472,000 0.56% 55,600,080
2013-05-23 2013-05-21 5.690 9,674,000 +48,000 0.53% 55,045,060
2013-05-22 2013-05-20 5.680 9,626,000 +9,000 0.53% 54,675,680
2013-05-21 2013-05-16 5.680 9,617,000 -104,000 0.53% 54,624,560
2013-05-20 2013-05-15 5.560 9,721,000 +10,000 0.53% 54,048,760
2013-05-16 2013-05-14 5.650 9,711,000 -13,000 0.53% 54,867,150
2013-05-15 2013-05-13 5.810 9,724,000 -469,000 0.53% 56,496,440
2013-05-14 2013-05-10 5.900 10,193,000 -345,000 0.56% 60,138,700
2013-05-13 2013-05-09 5.570 10,538,000 +370,000 0.58% 58,696,660
2013-05-10 2013-05-08 5.490 10,168,000 -717,000 0.56% 55,822,320
2013-05-09 2013-05-07 5.290 10,885,000 -439,000 0.60% 57,581,650
2013-05-08 2013-05-06 5.210 11,324,000 -733,000 0.62% 58,998,040
2013-05-07 2013-05-03 4.600 12,057,000 -60,000 0.66% 55,462,200
2013-05-06 2013-05-02 4.550 12,117,000 +40,000 0.66% 55,132,350
2013-05-02 2013-04-29 4.610 12,077,000 -156,000 0.66% 55,674,970
2013-04-30 2013-04-26 4.580 12,233,000 -107,000 0.67% 56,027,140
2013-04-29 2013-04-25 4.610 12,340,000 -110,000 0.68% 56,887,400
2013-04-26 2013-04-24 4.470 12,450,000 +245,000 0.68% 55,651,500
2013-04-25 2013-04-23 4.370 12,205,000 +100,000 0.67% 53,335,850
2013-04-24 2013-04-22 4.460 12,105,000 +139,000 0.66% 53,988,300
2013-04-23 2013-04-19 4.520 11,966,000 +200,000 0.66% 54,086,320
2013-04-22 2013-04-18 4.480 11,766,000 -82,000 0.65% 52,711,680
2013-04-19 2013-04-17 4.580 11,848,000 -20,000 0.65% 54,263,840
2013-04-18 2013-04-16 4.570 11,868,000 +70,000 0.65% 54,236,760
2013-04-17 2013-04-15 4.600 11,798,000 +54,000 0.65% 54,270,800
2013-04-15 2013-04-11 4.650 11,744,000 +2,000 0.64% 54,609,600
2013-04-12 2013-04-10 4.640 11,742,000 +83,000 0.64% 54,482,880
2013-04-11 2013-04-09 4.560 11,659,000 -86,000 0.64% 53,165,040
2013-04-10 2013-04-08 4.490 11,745,000 +292,000 0.64% 52,735,050
2013-04-09 2013-04-05 4.570 11,453,000 -60,000 0.63% 52,340,210
2013-04-08 2013-04-03 4.900 11,513,000 -102,000 0.63% 56,413,700
2013-04-05 2013-04-02 5.060 11,615,000 +5,000 0.64% 58,771,900
2013-04-03 2013-03-28 5.320 11,610,000 -43,000 0.64% 61,765,200
2013-04-02 2013-03-27 5.380 11,653,000 +417,000 0.64% 62,693,140
2013-03-28 2013-03-26 5.100 11,236,000 +98,000 0.62% 57,303,600
2013-03-27 2013-03-25 5.030 11,138,000 +50,000 0.61% 56,024,140
2013-03-26 2013-03-22 5.170 11,088,000 +315,000 0.61% 57,324,960
2013-03-25 2013-03-21 5.210 10,773,000 +228,000 0.59% 56,127,330
2013-03-22 2013-03-20 5.140 10,545,000 +1,214,000 0.58% 54,201,300
2013-03-21 2013-03-19 5.100 9,331,000 +4,000 0.51% 47,588,100
2013-03-20 2013-03-18 5.090 9,327,000 -208,000 0.51% 47,474,430
2013-03-19 2013-03-15 5.120 9,535,000 +15,000 0.52% 48,819,200
2013-03-18 2013-03-14 5.260 9,520,000 -10,000 0.52% 50,075,200
2013-03-14 2013-03-12 5.250 9,530,000 -120,000 0.52% 50,032,500
2013-03-13 2013-03-11 5.200 9,650,000 +40,000 0.53% 50,180,000
2013-03-12 2013-03-08 5.590 9,610,000 -10,000 0.53% 53,719,900
2013-03-11 2013-03-07 5.520 9,620,000 +324,000 0.53% 53,102,400
2013-03-08 2013-03-06 5.460 9,296,000 +33,000 0.51% 50,756,160
2013-03-05 2013-03-01 5.480 9,263,000 -130,000 0.51% 50,761,240
2013-03-04 2013-02-28 5.560 9,393,000 -116,000 0.52% 52,225,080
2013-03-01 2013-02-27 5.380 9,509,000 +19,000 0.52% 51,158,420
2013-02-28 2013-02-26 5.340 9,490,000 -53,000 0.52% 50,676,600
2013-02-27 2013-02-25 5.620 9,543,000 +40,000 0.52% 53,631,660
2013-02-26 2013-02-22 5.740 9,503,000 +94,000 0.52% 54,547,220
2013-02-25 2013-02-21 5.870 9,409,000 +15,000 0.52% 55,230,830
2013-02-22 2013-02-20 5.940 9,394,000 +231,000 0.52% 55,800,360
2013-02-21 2013-02-19 5.610 9,163,000 +40,000 0.50% 51,404,430
2013-02-20 2013-02-18 5.810 9,123,000 -155,000 0.50% 53,004,630
2013-02-19 2013-02-15 5.700 9,278,000 -52,000 0.51% 52,884,600
2013-02-18 2013-02-14 5.460 9,330,000 -120,000 0.51% 50,941,800
2013-02-15 2013-02-08 5.550 9,450,000 +25,000 0.52% 52,447,500
2013-02-14 2013-02-07 5.500 9,425,000 +90,000 0.52% 51,837,500
2013-02-08 2013-02-06 5.730 9,335,000 -30,000 0.51% 53,489,550
2013-02-07 2013-02-05 5.570 9,365,000 +112,000 0.51% 52,163,050
2013-02-06 2013-02-04 5.670 9,253,000 -130,000 0.51% 52,464,510
2013-02-05 2013-02-01 5.740 9,383,000 +290,000 0.51% 53,858,420
2013-02-04 2013-01-31 5.710 9,093,000 -2,000 0.50% 51,921,030
2013-02-01 2013-01-30 5.810 9,095,000 +160,000 0.50% 52,841,950
2013-01-31 2013-01-29 5.840 8,935,000 +60,000 0.49% 52,180,400
2013-01-30 2013-01-28 5.860 8,875,000 +133,000 0.49% 52,007,500
2013-01-29 2013-01-25 5.670 8,742,000 +340,000 0.48% 49,567,140
2013-01-28 2013-01-24 5.860 8,402,000 +19,000 0.46% 49,235,720
2013-01-25 2013-01-23 5.970 8,383,000 -18,000 0.46% 50,046,510
2013-01-24 2013-01-22 6.140 8,401,000 +204,000 0.46% 51,582,140
2013-01-23 2013-01-21 6.310 8,197,000 +29,000 0.45% 51,723,070
2013-01-22 2013-01-18 6.350 8,168,000 +168,000 0.45% 51,866,800
2013-01-21 2013-01-17 6.280 8,000,000 +22,000 0.44% 50,240,000
2013-01-18 2013-01-16 6.280 7,978,000 +684,000 0.44% 50,101,840
2013-01-17 2013-01-15 6.550 7,294,000 +244,000 0.40% 47,775,700
2013-01-16 2013-01-14 6.590 7,050,000 -293,000 0.39% 46,459,500
2013-01-15 2013-01-11 6.530 7,343,000 +605,000 0.40% 47,949,790
2013-01-14 2013-01-10 6.680 6,738,000 -531,000 0.37% 45,009,840
2013-01-11 2013-01-09 6.680 7,269,000 +223,000 0.40% 48,556,920
2013-01-10 2013-01-08 6.440 7,046,000 +349,000 0.39% 45,376,240
2013-01-09 2013-01-07 6.650 6,697,000 -729,000 0.37% 44,535,050
2013-01-08 2013-01-04 6.100 7,426,000 +268,000 0.41% 45,298,600
2013-01-07 2013-01-03 6.130 7,158,000 -36,000 0.39% 43,878,540
2013-01-04 2013-01-02 5.790 7,194,000 -109,000 0.39% 41,653,260
2013-01-03 2012-12-31 5.630 7,303,000 +320,000 0.40% 41,115,890
2013-01-02 2012-12-27 5.670 6,983,000 +100,000 0.38% 39,593,610
2012-12-28 2012-12-24 5.650 6,883,000 -139,000 0.38% 38,888,950
2012-12-27 2012-12-20 5.660 7,022,000 +112,000 0.39% 39,744,520
2012-12-21 2012-12-19 5.740 6,910,000 +38,000 0.38% 39,663,400
2012-12-20 2012-12-18 5.740 6,872,000 -445,000 0.38% 39,445,280
2012-12-19 2012-12-17 5.710 7,317,000 -408,000 0.40% 41,780,070
2012-12-18 2012-12-14 5.540 7,725,000 +276,000 0.42% 42,796,500
2012-12-17 2012-12-13 5.370 7,449,000 -248,000 0.41% 40,001,130
2012-12-14 2012-12-12 5.130 7,697,000 +100,000 0.42% 39,485,610
2012-12-13 2012-12-11 5.120 7,597,000 +16,000 0.42% 38,896,640
2012-12-12 2012-12-10 5.160 7,581,000 +45,000 0.42% 39,117,960
2012-12-11 2012-12-07 5.100 7,536,000 +43,000 0.41% 38,433,600
2012-12-10 2012-12-06 5.070 7,493,000 -476,000 0.41% 37,989,510
2012-12-07 2012-12-05 5.120 7,969,000 +65,000 0.44% 40,801,280
2012-12-06 2012-12-04 4.960 7,904,000 +57,000 0.43% 39,203,840
2012-12-05 2012-12-03 4.890 7,847,000 +400,000 0.43% 38,371,830
2012-12-04 2012-11-30 4.770 7,447,000 +430,000 0.41% 35,522,190
2012-12-03 2012-11-29 4.900 7,017,000 +180,000 0.38% 34,383,300
2012-11-30 2012-11-28 4.900 6,837,000 +130,000 0.38% 33,501,300
2012-11-29 2012-11-27 4.900 6,707,000 -50,000 0.37% 32,864,300
2012-11-28 2012-11-26 4.930 6,757,000 -70,000 0.37% 33,312,010
2012-11-27 2012-11-23 4.880 6,827,000 -31,000 0.37% 33,315,760
2012-11-26 2012-11-22 4.790 6,858,000 +146,000 0.38% 32,849,820
2012-11-23 2012-11-21 4.900 6,712,000 +74,000 0.37% 32,888,800
2012-11-22 2012-11-20 4.820 6,638,000 +113,000 0.36% 31,995,160
2012-11-21 2012-11-19 4.930 6,525,000 +112,000 0.36% 32,168,250
2012-11-20 2012-11-16 4.870 6,413,000 +41,000 0.35% 31,231,310
2012-11-19 2012-11-15 4.980 6,372,000 +200,000 0.35% 31,732,560
2012-11-16 2012-11-14 5.070 6,172,000 -30,000 0.34% 31,292,040
2012-11-15 2012-11-13 5.180 6,202,000 +38,000 0.34% 32,126,360
2012-11-14 2012-11-12 5.310 6,164,000 +120,000 0.34% 32,730,840
2012-11-13 2012-11-09 5.340 6,044,000 +157,000 0.33% 32,274,960
2012-11-12 2012-11-08 5.600 5,887,000 +48,000 0.32% 32,967,200
2012-11-09 2012-11-07 5.830 5,839,000 +293,000 0.32% 34,041,370
2012-11-08 2012-11-06 5.740 5,546,000 +10,000 0.30% 31,834,040
2012-11-07 2012-11-05 5.740 5,536,000 +362,000 0.30% 31,776,640
2012-11-06 2012-11-02 5.860 5,174,000 +13,000 0.28% 30,319,640
2012-11-05 2012-11-01 5.720 5,161,000 +381,000 0.28% 29,520,920
2012-11-02 2012-10-31 5.680 4,780,000 +56,000 0.26% 27,150,400
2012-11-01 2012-10-30 5.660 4,724,000 -80,000 0.26% 26,737,840
2012-10-31 2012-10-29 5.720 4,804,000 -50,000 0.26% 27,478,880
2012-10-30 2012-10-26 5.870 4,854,000 +17,000 0.27% 28,492,980
2012-10-29 2012-10-25 6.120 4,837,000 +180,000 0.27% 29,602,440
2012-10-26 2012-10-24 6.070 4,657,000 +2,000 0.26% 28,267,990
2012-10-25 2012-10-22 6.050 4,655,000 +8,000 0.26% 28,162,750
2012-10-24 2012-10-19 6.070 4,647,000 -352,000 0.25% 28,207,290
2012-10-22 2012-10-18 6.140 4,999,000 -24,000 0.27% 30,693,860
2012-10-19 2012-10-17 5.920 5,023,000 -109,000 0.28% 29,736,160
2012-10-18 2012-10-16 5.900 5,132,000 +318,000 0.28% 30,278,800
2012-10-17 2012-10-15 5.710 4,814,000 +15,000 0.26% 27,487,940
2012-10-16 2012-10-12 5.740 4,799,000 +293,000 0.26% 27,546,260
2012-10-15 2012-10-11 5.790 4,506,000 -90,000 0.25% 26,089,740
2012-10-12 2012-10-10 5.810 4,596,000 +105,000 0.25% 26,702,760
2012-10-11 2012-10-09 5.860 4,491,000 -98,000 0.25% 26,317,260
2012-10-10 2012-10-08 5.720 4,589,000 -57,000 0.25% 26,249,080
2012-10-09 2012-10-05 5.820 4,646,000 -11,000 0.25% 27,039,720
2012-10-08 2012-10-04 5.520 4,657,000 +59,000 0.26% 25,706,640
2012-10-05 2012-10-03 5.450 4,598,000 +23,000 0.25% 25,059,100
2012-10-04 2012-09-28 5.560 4,575,000 -10,000 0.25% 25,437,000
2012-10-03 2012-09-27 5.470 4,585,000 +285,000 0.25% 25,079,950
2012-09-28 2012-09-26 5.320 4,300,000 -28,000 0.24% 22,876,000
2012-09-27 2012-09-25 5.220 4,328,000 -6,000 0.24% 22,592,160
2012-09-26 2012-09-24 5.310 4,334,000 +20,000 0.24% 23,013,540
2012-09-25 2012-09-21 5.420 4,314,000 -60,000 0.24% 23,381,880
2012-09-24 2012-09-20 5.330 4,374,000 -220,000 0.24% 23,313,420
2012-09-20 2012-09-18 5.520 4,594,000 +455,000 0.25% 25,358,880
2012-09-19 2012-09-17 5.640 4,139,000 +290,000 0.23% 23,343,960
2012-09-18 2012-09-14 5.400 3,849,000 +42,000 0.21% 20,784,600
2012-09-14 2012-09-12 5.260 3,807,000 -46,000 0.21% 20,024,820
2012-09-13 2012-09-11 5.160 3,853,000 +214,000 0.21% 19,881,480
2012-09-12 2012-09-10 5.420 3,639,000 +121,000 0.20% 19,723,380
2012-09-11 2012-09-07 5.070 3,518,000 +425,000 0.19% 17,836,260
2012-09-10 2012-09-06 4.760 3,093,000 +10,000 0.17% 14,722,680
2012-09-07 2012-09-05 4.700 3,083,000 +33,000 0.17% 14,490,100
2012-09-06 2012-09-04 4.750 3,050,000 +50,000 0.17% 14,487,500
2012-09-05 2012-09-03 4.760 3,000,000 +20,000 0.16% 14,280,000
2012-09-04 2012-08-31 4.740 2,980,000 +12,000 0.16% 14,125,200
2012-09-03 2012-08-30 4.730 2,968,000 +54,000 0.16% 14,038,640
2012-08-31 2012-08-29 4.670 2,914,000 -58,000 0.16% 13,608,380
2012-08-30 2012-08-28 4.830 2,972,000 +16,000 0.16% 14,354,760
2012-08-29 2012-08-27 4.860 2,956,000 -95,000 0.16% 14,366,160
2012-08-28 2012-08-24 4.950 3,051,000 +5,000 0.17% 15,102,450
2012-08-27 2012-08-23 5.010 3,046,000 +25,000 0.17% 15,260,460
2012-08-24 2012-08-22 4.910 3,021,000 +5,000 0.17% 14,833,110
2012-08-23 2012-08-21 4.910 3,016,000 +100,000 0.17% 14,808,560
2012-08-22 2012-08-20 5.010 2,916,000 +50,000 0.16% 14,609,160
2012-08-21 2012-08-17 4.940 2,866,000 +26,000 0.16% 14,158,040
2012-08-20 2012-08-16 5.000 2,840,000 -1,000 0.16% 14,200,000
2012-08-17 2012-08-15 5.570 2,841,000 -60,000 0.16% 15,824,370
2012-08-14 2012-08-10 5.570 2,901,000 -55,000 0.16% 16,158,570
2012-08-13 2012-08-09 5.930 2,956,000 -87,000 0.16% 17,529,080
2012-08-10 2012-08-08 5.550 3,043,000 +4,000 0.17% 16,888,650
2012-08-09 2012-08-07 5.770 3,039,000 +15,000 0.17% 17,535,030
2012-08-08 2012-08-06 5.990 3,024,000 -199,000 0.17% 18,113,760
2012-08-07 2012-08-03 6.140 3,223,000 -261,000 0.18% 19,789,220
2012-08-06 2012-08-02 5.510 3,484,000 +289,000 0.19% 19,196,840
2012-08-03 2012-08-01 4.620 3,195,000 -69,000 0.18% 14,760,900
2012-08-02 2012-07-31 4.660 3,264,000 +8,000 0.18% 15,210,240
2012-07-31 2012-07-27 4.770 3,256,000 -80,000 0.18% 15,531,120
2012-07-30 2012-07-26 4.910 3,336,000 -1,246,000 0.18% 16,379,760
2012-07-27 2012-07-25 4.900 4,582,000 -648,000 0.25% 22,451,800
2012-07-26 2012-07-24 5.000 5,230,000 -274,000 0.29% 26,150,000
2012-07-25 2012-07-23 5.210 5,504,000 -100,000 0.30% 28,675,840
2012-07-24 2012-07-20 5.440 5,604,000 -452,000 0.31% 30,485,760
2012-07-23 2012-07-19 5.800 6,056,000 -75,000 0.33% 35,124,800
2012-07-20 2012-07-18 5.760 6,131,000 -5,000 0.34% 35,314,560
2012-07-19 2012-07-17 5.900 6,136,000 +98,000 0.34% 36,202,400
2012-07-13 2012-07-11 6.180 6,038,000 -58,000 0.33% 37,314,840
2012-07-12 2012-07-10 5.970 6,096,000 +91,000 0.33% 36,393,120
2012-07-11 2012-07-09 6.390 6,005,000 +123,000 0.33% 38,371,950
2012-07-10 2012-07-06 7.080 5,882,000 +118,000 0.32% 41,644,560
2012-07-09 2012-07-05 6.830 5,764,000 -54,000 0.32% 39,368,120
2012-07-06 2012-07-04 6.810 5,818,000 +41,000 0.32% 39,620,580
2012-07-05 2012-07-03 6.780 5,777,000 +120,000 0.32% 39,168,060
2012-07-04 2012-06-29 6.750 5,657,000 +85,000 0.31% 38,184,750
2012-07-03 2012-06-28 6.510 5,572,000 +190,000 0.31% 36,273,720
2012-06-27 2012-06-25 7.500 5,382,000 -160,000 0.30% 40,365,000
2012-06-26 2012-06-22 7.570 5,542,000 +10,000 0.30% 41,952,940
2012-06-25 2012-06-21 7.620 5,532,000 +6,000 0.30% 42,153,840
2012-06-22 2012-06-20 7.700 5,526,000 +45,000 0.30% 42,550,200
2012-06-21 2012-06-19 7.670 5,481,000 +83,000 0.30% 42,039,270
2012-06-20 2012-06-18 7.600 5,398,000 +78,000 0.30% 41,024,800
2012-06-19 2012-06-15 7.680 5,320,000 +18,000 0.29% 40,857,600
2012-06-18 2012-06-14 7.630 5,302,000 +1,045,000 0.29% 40,454,260
2012-06-15 2012-06-13 7.690 4,257,000 +17,000 0.23% 32,736,330
2012-06-14 2012-06-12 7.800 4,240,000 +17,000 0.23% 33,072,000
2012-06-13 2012-06-11 8.000 4,223,000 +70,000 0.23% 33,784,000
2012-06-12 2012-06-08 7.870 4,153,000 +2,000 0.23% 32,684,110
2012-06-11 2012-06-07 7.980 4,151,000 -32,000 0.23% 33,124,980
2012-06-08 2012-06-06 7.820 4,183,000 -179,000 0.23% 32,711,060
2012-06-07 2012-06-05 7.660 4,362,000 +10,000 0.24% 33,412,920
2012-06-06 2012-06-04 7.680 4,352,000 -30,000 0.24% 33,423,360
2012-06-05 2012-06-01 7.960 4,382,000 +80,000 0.24% 34,880,720
2012-06-04 2012-05-31 7.940 4,302,000 +16,000 0.24% 34,157,880
2012-06-01 2012-05-30 8.100 4,286,000 +7,000 0.24% 34,716,600
2012-05-31 2012-05-29 8.290 4,279,000 -270,000 0.23% 35,472,910
2012-05-30 2012-05-28 7.990 4,549,000 +30,000 0.25% 36,346,510
2012-05-29 2012-05-25 8.090 4,519,000 +44,000 0.25% 36,558,710
2012-05-28 2012-05-24 8.400 4,475,000 -2,000 0.25% 37,590,000
2012-05-25 2012-05-23 8.460 4,477,000 +2,000 0.25% 37,875,420
2012-05-24 2012-05-22 8.570 4,475,000 +252,000 0.25% 38,350,750
2012-05-23 2012-05-21 8.480 4,223,000 +2,000 0.23% 35,811,040
2012-05-22 2012-05-18 8.340 4,221,000 +50,000 0.23% 35,203,140
2012-05-21 2012-05-17 8.500 4,171,000 +40,000 0.23% 35,453,500
2012-05-18 2012-05-16 8.660 4,131,000 +100,000 0.23% 35,774,460
2012-05-17 2012-05-15 8.930 4,031,000 +6,000 0.22% 35,996,830
2012-05-15 2012-05-11 9.130 4,025,000 +100,000 0.22% 36,748,250
2012-05-14 2012-05-10 9.180 3,925,000 -4,000 0.22% 36,031,500
2012-05-10 2012-05-08 9.430 3,929,000 +44,000 0.22% 37,050,470
2012-05-09 2012-05-07 9.480 3,885,000 +3,000 0.21% 36,829,800
2012-05-08 2012-05-04 9.960 3,882,000 -278,000 0.21% 38,664,720
2012-05-07 2012-05-03 10.280 4,160,000 -20,000 0.23% 42,764,800
2012-05-04 2012-05-02 10.440 4,180,000 +138,000 0.23% 43,639,200
2012-05-03 2012-04-30 9.930 4,042,000 -10,000 0.22% 40,137,060
2012-05-02 2012-04-27 9.810 4,052,000 +65,000 0.22% 39,750,120
2012-04-30 2012-04-26 9.800 3,987,000 +239,000 0.22% 39,072,600
2012-04-27 2012-04-25 9.630 3,748,000 +18,000 0.21% 36,093,240
2012-04-26 2012-04-24 9.770 3,730,000 -812,000 0.20% 36,442,100
2012-04-25 2012-04-23 9.900 4,542,000 -4,000 0.25% 44,965,800
2012-04-24 2012-04-20 10.120 4,546,000 -3,000 0.25% 46,005,520
2012-04-23 2012-04-19 10.080 4,549,000 -50,000 0.25% 45,853,920
2012-04-20 2012-04-18 10.040 4,599,000 +9,000 0.25% 46,173,960
2012-04-19 2012-04-17 10.040 4,590,000 -25,000 0.25% 46,083,600
2012-04-18 2012-04-16 10.260 4,615,000 +78,000 0.25% 47,349,900
2012-04-17 2012-04-13 10.280 4,537,000 +15,000 0.25% 46,640,360
2012-04-16 2012-04-12 10.380 4,522,000 -5,000 0.25% 46,938,360
2012-04-13 2012-04-11 10.380 4,527,000 +6,000 0.25% 46,990,260
2012-04-12 2012-04-10 10.900 4,521,000 -34,000 0.25% 49,278,900
2012-04-10 2012-04-03 11.100 4,555,000 +24,000 0.25% 50,560,500
2012-04-05 2012-04-02 10.980 4,531,000 -10,000 0.25% 49,750,380
2012-04-03 2012-03-30 11.040 4,541,000 -189,000 0.25% 50,132,640
2012-04-02 2012-03-29 11.000 4,730,000 -18,000 0.26% 52,030,000
2012-03-30 2012-03-28 10.920 4,748,000 -12,000 0.26% 51,848,160
2012-03-29 2012-03-27 10.900 4,760,000 -25,000 0.26% 51,884,000
2012-03-27 2012-03-23 10.980 4,785,000 -24,000 0.26% 52,539,300
2012-03-26 2012-03-22 10.840 4,809,000 -7,000 0.26% 52,129,560
2012-03-23 2012-03-21 11.140 4,816,000 +70,000 0.26% 53,650,240
2012-03-22 2012-03-20 11.380 4,746,000 +38,000 0.26% 54,009,480
2012-03-21 2012-03-19 11.580 4,708,000 +7,000 0.26% 54,518,640
2012-03-20 2012-03-16 11.800 4,701,000 -34,000 0.26% 55,471,800
2012-03-19 2012-03-15 11.740 4,735,000 +35,000 0.26% 55,588,900
2012-03-16 2012-03-14 11.840 4,700,000 -888,000 0.26% 55,648,000
2012-03-15 2012-03-13 11.740 5,588,000 -71,000 0.31% 65,603,120
2012-03-14 2012-03-12 11.680 5,659,000 +81,000 0.31% 66,097,120
2012-03-13 2012-03-09 11.940 5,578,000 -6,000 0.31% 66,601,320
2012-03-12 2012-03-08 11.600 5,584,000 +94,000 0.31% 64,774,400
2012-03-09 2012-03-07 11.600 5,490,000 +22,000 0.30% 63,684,000
2012-03-08 2012-03-06 11.800 5,468,000 +11,000 0.30% 64,522,400
2012-03-07 2012-03-05 12.060 5,457,000 -1,540,000 0.30% 65,811,420
2012-03-06 2012-03-02 11.960 6,997,000 +57,000 0.38% 83,684,120
2012-03-05 2012-03-01 11.740 6,940,000 +50,000 0.38% 81,475,600
2012-03-02 2012-02-29 11.780 6,890,000 +827,000 0.38% 81,164,200
2012-03-01 2012-02-28 11.260 6,063,000 -98,000 0.33% 68,269,380
2012-02-29 2012-02-27 11.100 6,161,000 +21,000 0.34% 68,387,100
2012-02-28 2012-02-24 11.100 6,140,000 -69,000 0.34% 68,154,000
2012-02-27 2012-02-23 11.100 6,209,000 -5,000 0.34% 68,919,900
2012-02-24 2012-02-22 11.000 6,214,000 +74,000 0.34% 68,354,000
2012-02-23 2012-02-21 10.860 6,140,000 +10,000 0.34% 66,680,400
2012-02-22 2012-02-20 10.940 6,130,000 -129,000 0.34% 67,062,200
2012-02-21 2012-02-17 11.040 6,259,000 -82,000 0.34% 69,099,360
2012-02-20 2012-02-16 11.080 6,341,000 +477,000 0.35% 70,258,280
2012-02-17 2012-02-15 11.280 5,864,000 +1,507,000 0.32% 66,145,920
2012-02-16 2012-02-14 10.940 4,357,000 +186,000 0.24% 47,665,580
2012-02-15 2012-02-13 10.900 4,171,000 +2,411,000 0.23% 45,463,900
2012-02-14 2012-02-10 13.680 1,760,000 +24,000 0.10% 24,076,800
2012-02-13 2012-02-09 13.620 1,736,000 -5,000 0.10% 23,644,320
2012-02-10 2012-02-08 13.560 1,741,000 -1,012,000 0.10% 23,607,960
2012-02-09 2012-02-07 12.980 2,753,000 -100,000 0.15% 35,733,940
2012-02-08 2012-02-06 12.980 2,853,000 -20,000 0.16% 37,031,940
2012-02-06 2012-02-02 12.960 2,873,000 -40,000 0.16% 37,234,080
2012-02-03 2012-02-01 12.760 2,913,000 -50,000 0.16% 37,169,880
2012-02-02 2012-01-31 12.820 2,963,000 +59,000 0.16% 37,985,660
2012-02-01 2012-01-30 12.880 2,904,000 +71,000 0.16% 37,403,520
2012-01-31 2012-01-27 13.220 2,833,000 +121,000 0.16% 37,452,260
2012-01-30 2012-01-26 13.440 2,712,000 -20,000 0.15% 36,449,280
2012-01-27 2012-01-20 13.160 2,732,000 -47,000 0.15% 35,953,120
2012-01-26 2012-01-19 12.800 2,779,000 -18,000 0.15% 35,571,200
2012-01-20 2012-01-18 12.520 2,797,000 +58,000 0.15% 35,018,440
2012-01-19 2012-01-17 12.600 2,739,000 +627,000 0.15% 34,511,400
2012-01-18 2012-01-16 12.240 2,112,000 -19,000 0.12% 25,850,880
2012-01-17 2012-01-13 12.360 2,131,000 +25,000 0.12% 26,339,160
2012-01-16 2012-01-12 12.300 2,106,000 -27,000 0.12% 25,903,800
2012-01-13 2012-01-11 12.240 2,133,000 -129,000 0.12% 26,107,920
2012-01-12 2012-01-10 11.740 2,262,000 +67,000 0.12% 26,555,880
2012-01-11 2012-01-09 11.140 2,195,000 -856,000 0.12% 24,452,300
2012-01-10 2012-01-06 11.020 3,051,000 -484,000 0.17% 33,622,020
2012-01-09 2012-01-05 10.980 3,535,000 -167,000 0.19% 38,814,300
2012-01-06 2012-01-04 10.680 3,702,000 -209,000 0.20% 39,537,360
2012-01-05 2012-01-03 10.620 3,911,000 -158,000 0.21% 41,534,820
2012-01-03 2011-12-29 10.100 4,069,000 -19,000 0.22% 41,096,900
2011-12-29 2011-12-23 10.380 4,088,000 -145,000 0.22% 42,433,440
2011-12-28 2011-12-22 10.220 4,233,000 -86,000 0.23% 43,261,260
2011-12-22 2011-12-20 10.020 4,319,000 -152,000 0.24% 43,276,380
2011-12-20 2011-12-16 9.680 4,471,000 +18,000 0.25% 43,279,280
2011-12-19 2011-12-15 9.710 4,453,000 -239,000 0.24% 43,238,630
2011-12-16 2011-12-14 9.980 4,692,000 -26,000 0.26% 46,826,160
2011-12-15 2011-12-13 10.320 4,718,000 -50,000 0.26% 48,689,760
2011-12-14 2011-12-12 10.340 4,768,000 +80,000 0.26% 49,301,120
2011-12-13 2011-12-09 10.420 4,688,000 +34,000 0.26% 48,848,960
2011-12-12 2011-12-08 10.600 4,654,000 +150,000 0.26% 49,332,400
2011-12-09 2011-12-07 10.800 4,504,000 +80,000 0.25% 48,643,200
2011-12-08 2011-12-06 10.960 4,424,000 +2,000 0.24% 48,487,040
2011-12-07 2011-12-05 11.180 4,422,000 -128,000 0.24% 49,437,960
2011-12-06 2011-12-02 11.200 4,550,000 -33,000 0.25% 50,960,000
2011-12-05 2011-12-01 11.080 4,583,000 -24,000 0.25% 50,779,640
2011-12-02 2011-11-30 10.480 4,607,000 +10,000 0.25% 48,281,360
2011-12-01 2011-11-29 10.640 4,597,000 +235,000 0.25% 48,912,080
2011-11-30 2011-11-28 10.520 4,362,000 +16,000 0.24% 45,888,240
2011-11-29 2011-11-25 10.460 4,346,000 -12,000 0.24% 45,459,160
2011-11-28 2011-11-24 10.680 4,358,000 +42,000 0.24% 46,543,440
2011-11-25 2011-11-23 10.940 4,316,000 -2,000 0.24% 47,217,040
2011-11-22 2011-11-18 11.960 4,318,000 +40,000 0.24% 51,643,280
2011-11-21 2011-11-17 12.060 4,278,000 -240,000 0.23% 51,592,680
2011-11-18 2011-11-16 11.920 4,518,000 +234,000 0.25% 53,854,560
2011-11-17 2011-11-15 12.320 4,284,000 -122,000 0.24% 52,778,880
2011-11-16 2011-11-14 12.380 4,406,000 -213,000 0.24% 54,546,280
2011-11-15 2011-11-11 12.080 4,619,000 +189,000 0.25% 55,797,520
2011-11-14 2011-11-10 11.940 4,430,000 -266,000 0.24% 52,894,200
2011-11-11 2011-11-09 12.840 4,696,000 +20,000 0.26% 60,296,640
2011-11-10 2011-11-08 12.900 4,676,000 +8,000 0.26% 60,320,400
2011-11-09 2011-11-07 13.080 4,668,000 +17,000 0.26% 61,057,440
2011-11-08 2011-11-04 12.980 4,651,000 -267,000 0.26% 60,369,980
2011-11-07 2011-11-03 12.300 4,918,000 +937,000 0.27% 60,491,400
2011-11-04 2011-11-02 12.740 3,981,000 +94,000 0.22% 50,717,940
2011-11-03 2011-11-01 13.040 3,887,000 +1,072,000 0.21% 50,686,480
2011-11-02 2011-10-31 13.820 2,815,000 +20,000 0.15% 38,903,300
2011-11-01 2011-10-28 13.500 2,795,000 -198,000 0.15% 37,732,500
2011-10-31 2011-10-27 13.500 2,993,000 -230,000 0.16% 40,405,500
2011-10-28 2011-10-26 12.200 3,223,000 -9,000 0.18% 39,320,600
2011-10-25 2011-10-21 11.400 3,232,000 +100,000 0.18% 36,844,800
2011-10-24 2011-10-20 11.080 3,132,000 -60,000 0.17% 34,702,560
2011-10-21 2011-10-19 11.720 3,192,000 -3,000 0.18% 37,410,240
2011-10-20 2011-10-18 11.240 3,195,000 +182,000 0.18% 35,911,800
2011-10-19 2011-10-17 12.040 3,013,000 -24,000 0.17% 36,276,520
2011-10-18 2011-10-14 11.300 3,037,000 -7,000 0.17% 34,318,100
2011-10-17 2011-10-13 11.700 3,044,000 -59,000 0.17% 35,614,800
2011-10-14 2011-10-12 11.620 3,103,000 -104,000 0.17% 36,056,860
2011-10-13 2011-10-11 10.820 3,207,000 -11,000 0.18% 34,699,740
2011-10-12 2011-10-10 10.300 3,218,000 -86,000 0.18% 33,145,400
2011-10-11 2011-10-07 9.630 3,304,000 -542,000 0.18% 31,817,520
2011-10-10 2011-10-06 8.750 3,846,000 -146,000 0.21% 33,652,500
2011-10-07 2011-10-04 8.000 3,992,000 -103,000 0.22% 31,936,000
2011-10-06 2011-10-03 7.680 4,095,000 +143,000 0.22% 31,449,600
2011-10-04 2011-09-30 8.410 3,952,000 -30,000 0.22% 33,236,320
2011-10-03 2011-09-28 7.940 3,982,000 -9,000 0.22% 31,617,080
2011-09-30 2011-09-27 7.560 3,991,000 +534,000 0.22% 30,171,960
2011-09-28 2011-09-26 7.510 3,457,000 +599,000 0.19% 25,962,070
2011-09-27 2011-09-23 10.880 2,858,000 +283,000 0.16% 31,095,040
2011-09-26 2011-09-22 12.160 2,575,000 +146,000 0.14% 31,312,000
2011-09-23 2011-09-21 13.440 2,429,000 +270,000 0.13% 32,645,760
2011-09-22 2011-09-20 13.540 2,159,000 +31,000 0.12% 29,232,860
2011-09-21 2011-09-19 13.320 2,128,000 +15,000 0.12% 28,344,960
2011-09-19 2011-09-15 13.340 2,113,000 +119,000 0.12% 28,187,420
2011-09-16 2011-09-14 12.960 1,994,000 -29,000 0.11% 25,842,240
2011-09-15 2011-09-12 13.420 2,023,000 +62,000 0.11% 27,148,660
2011-09-14 2011-09-09 14.160 1,961,000 +64,000 0.11% 27,767,760
2011-09-12 2011-09-08 13.940 1,897,000 +501,000 0.10% 26,444,180
2011-09-09 2011-09-07 16.620 1,396,000 -204,000 0.08% 23,201,520
2011-09-08 2011-09-06 17.100 1,600,000 -15,000 0.09% 27,360,000
2011-09-07 2011-09-05 17.460 1,615,000 +80,000 0.09% 28,197,900
2011-09-06 2011-09-02 18.040 1,535,000 +322,000 0.08% 27,691,400
2011-09-05 2011-09-01 18.640 1,213,000 -94,000 0.07% 22,610,320
2011-09-02 2011-08-31 17.700 1,307,000 +32,000 0.07% 23,133,900
2011-09-01 2011-08-30 17.300 1,275,000 +67,000 0.07% 22,057,500
2011-08-31 2011-08-29 17.743 1,208,000 +15,000 0.07% 21,433,300
2011-08-30 2011-08-26 17.885 1,193,000 +44,604 0.07% 21,336,302
2011-08-29 2011-08-25 18.310 1,148,396 -7,900 0.06% 21,027,038
2011-08-26 2011-08-24 18.026 1,156,296 -10,862 0.06% 20,843,806
2011-08-25 2011-08-23 17.945 1,167,158 -2,962 0.06% 20,945,048
2011-08-24 2011-08-22 17.095 1,170,120 +12,837 0.07% 20,002,802
2011-08-23 2011-08-19 17.115 1,157,283 +228,099 0.06% 19,806,798
2011-08-22 2011-08-18 19.707 929,184 +179,715 0.05% 18,311,864
2011-08-19 2011-08-17 21.520 749,469 +84,920 0.04% 16,128,746
2011-08-18 2011-08-16 20.609 664,549 +55,297 0.04% 13,695,548
2011-08-17 2011-08-15 20.558 609,252 -13,824 0.03% 12,525,094
2011-08-16 2011-08-12 20.457 623,076 -41,473 0.03% 12,746,190
2011-08-15 2011-08-11 21.976 664,549 -19,749 0.04% 14,604,098
2011-08-12 2011-08-10 21.470 684,298 -27,648 0.04% 14,691,601
2011-08-11 2011-08-09 20.305 711,946 -26,661 0.04% 14,456,043
2011-08-10 2011-08-08 20.659 738,607 -305,120 0.04% 15,259,194
2011-08-09 2011-08-05 21.773 1,043,727 +31,598 0.06% 22,725,496
2011-08-08 2011-08-04 23.242 1,012,129 +29,623 0.06% 23,523,750
2011-08-05 2011-08-03 23.191 982,506 +99,732 0.05% 22,785,507
2011-08-04 2011-08-02 23.343 882,774 -25,673 0.05% 20,606,701
2011-08-03 2011-08-01 24.305 908,447 +102,694 0.05% 22,079,988
2011-08-02 2011-07-29 24.812 805,753 -1,975 0.04% 19,991,989
2011-08-01 2011-07-28 24.558 807,728 -7,900 0.05% 19,836,492
2011-07-29 2011-07-27 24.609 815,628 -60,234 0.05% 20,071,804
2011-07-28 2011-07-26 24.710 875,862 -85,907 0.05% 21,642,803
2011-07-27 2011-07-25 24.103 961,769 -21,724 0.05% 23,181,190
2011-07-26 2011-07-22 23.444 983,493 +47,397 0.05% 23,057,396
2011-07-22 2011-07-20 22.482 936,096 -28,636 0.05% 21,045,602
2011-07-21 2011-07-19 22.077 964,732 -20,736 0.05% 21,298,606
2011-07-20 2011-07-18 21.976 985,468 +3,950 0.06% 21,656,599
2011-07-19 2011-07-15 22.432 981,518 -39,498 0.05% 22,017,094
2011-07-18 2011-07-14 22.381 1,021,016 +36,535 0.06% 22,851,400
2011-07-15 2011-07-13 22.229 984,481 -16,786 0.05% 21,884,159
2011-07-14 2011-07-12 21.925 1,001,267 +48,385 0.06% 21,953,097
2011-07-13 2011-07-11 22.634 952,882 +56,284 0.05% 21,567,740
2011-07-12 2011-07-08 22.229 896,598 -14,812 0.05% 19,930,596
2011-07-11 2011-07-07 23.292 911,410 -124,418 0.05% 21,229,004
2011-07-08 2011-07-06 22.482 1,035,828 +47,398 0.06% 23,287,808
2011-07-07 2011-07-05 21.216 988,430 +133,304 0.06% 20,970,942
2011-07-06 2011-07-04 21.773 855,126 +116,519 0.05% 18,619,009
2011-07-05 2011-06-30 22.178 738,607 +83,932 0.04% 16,381,193
2011-07-04 2011-06-29 20.963 654,675 -161,940 0.04% 13,724,107
2011-06-30 2011-06-28 19.626 816,615 +180,702 0.05% 16,027,254
2011-06-29 2011-06-27 20.862 635,913 +332,768 0.04% 13,266,395
2011-06-28 2011-06-24 26.027 303,145 +110,594 0.02% 7,889,901
2011-06-27 2011-06-23 27.394 192,551 +3,949 0.01% 5,274,740
2011-06-20 2011-06-16 28.862 188,602 +1,975 0.01% 5,443,512
2011-06-17 2011-06-15 28.559 186,627 -12,836 0.01% 5,329,808
2011-06-16 2011-06-14 28.862 199,463 -3,950 0.01% 5,756,986
2011-06-13 2011-06-09 27.343 203,413 -39,498 0.01% 5,561,993
2011-06-10 2011-06-08 27.748 242,911 -103,681 0.01% 6,740,401
2011-06-08 2011-06-03 26.584 346,592 -3,950 0.02% 9,213,738
2011-06-07 2011-06-02 26.736 350,542 +10,862 0.02% 9,371,994
2011-06-03 2011-06-01 27.191 339,680 +38,510 0.02% 9,236,390
2011-06-02 2011-05-31 25.672 301,170 -16,787 0.02% 7,731,748
2011-06-01 2011-05-30 25.622 317,957 +1,975 0.02% 8,146,610
2011-05-31 2011-05-27 26.027 315,982 +2,963 0.02% 8,224,007
2011-05-30 2011-05-26 26.483 313,019 -62,209 0.02% 8,289,539
2011-05-27 2011-05-25 27.090 375,228 -49,372 0.02% 10,164,992
2011-05-26 2011-05-24 27.041 424,600 -988 0.02% 11,481,642
2011-05-25 2011-05-23 26.735 425,588 +52,212 0.02% 11,378,075
2011-05-24 2011-05-20 26.939 373,376 -2,940 0.02% 10,058,390
2011-05-23 2011-05-19 27.296 376,316 +1,960 0.02% 10,271,990
2011-05-17 2011-05-13 27.602 374,356 -980 0.02% 10,333,090
2011-05-12 2011-05-09 28.113 375,336 +4,900 0.02% 10,551,640
2011-05-11 2011-05-06 28.215 370,436 -49,980 0.02% 10,451,688
2011-05-09 2011-05-05 27.551 420,416 +1,960 0.02% 11,583,002
2011-05-06 2011-05-04 27.347 418,456 +49,000 0.02% 11,443,601
2011-04-28 2011-04-26 30.102 369,456 -2,940 0.02% 11,121,487
2011-04-27 2011-04-21 29.694 372,396 -15,680 0.02% 11,057,988
2011-04-26 2011-04-20 29.286 388,076 +19,600 0.02% 11,365,193
2011-04-21 2011-04-19 29.337 368,476 -62,720 0.02% 10,809,987
2011-04-20 2011-04-18 29.337 431,196 -3,920 0.02% 12,650,005
2011-04-19 2011-04-15 28.521 435,116 -2,940 0.02% 12,409,806
2011-04-18 2011-04-14 28.266 438,056 +4,900 0.02% 12,381,907
2011-04-15 2011-04-13 28.521 433,156 -19,600 0.02% 12,353,905
2011-04-14 2011-04-12 28.419 452,756 -2,940 0.03% 12,866,711
2011-04-13 2011-04-11 28.725 455,696 -19,599 0.03% 13,089,762
2011-04-12 2011-04-08 28.521 475,295 -3,920 0.03% 13,555,738
2011-04-11 2011-04-07 27.857 479,215 -1,960 0.03% 13,349,690
2011-04-08 2011-04-06 28.164 481,175 -34,300 0.03% 13,551,590
2011-04-07 2011-04-04 27.347 515,475 -3,920 0.03% 14,096,800
2011-04-06 2011-04-01 26.837 519,395 -26,460 0.03% 13,939,001
2011-04-04 2011-03-31 26.633 545,855 +18,620 0.03% 14,537,707
2011-04-01 2011-03-30 26.327 527,235 -64,679 0.03% 13,880,403
2011-03-31 2011-03-29 24.133 591,914 -13,720 0.03% 14,284,593
2011-03-30 2011-03-28 24.286 605,634 -89,179 0.03% 14,708,397
2011-03-29 2011-03-25 24.337 694,813 +39,199 0.04% 16,909,643
2011-03-28 2011-03-24 24.949 655,614 -980 0.04% 16,357,058
2011-03-25 2011-03-23 24.439 656,594 +1,960 0.04% 16,046,509
2011-03-24 2011-03-22 24.388 654,634 +9,800 0.04% 15,965,208
2011-03-23 2011-03-21 23.929 644,834 +61,740 0.04% 15,430,106
2011-03-22 2011-03-18 22.653 583,094 +7,840 0.03% 13,208,992
2011-03-21 2011-03-17 22.500 575,254 +20,579 0.03% 12,943,340
2011-03-18 2011-03-16 23.878 554,675 +17,640 0.03% 13,244,409
2011-03-17 2011-03-15 24.745 537,035 -146,998 0.03% 13,289,005
2011-03-15 2011-03-11 25.817 684,033 +9,800 0.04% 17,659,390
2011-03-14 2011-03-10 26.531 674,233 -3,920 0.04% 17,887,987
2011-03-08 2011-03-04 26.582 678,153 -23,520 0.04% 18,026,588
2011-03-03 2011-03-01 25.357 701,673 +94,079 0.04% 17,792,595
2011-03-01 2011-02-25 24.847 607,594 -1,960 0.03% 15,096,997
2011-02-28 2011-02-24 24.490 609,554 +1,960 0.03% 14,927,997
2011-02-24 2011-02-22 25.204 607,594 -264,598 0.03% 15,313,997
2011-02-23 2011-02-21 25.408 872,192 -31,359 0.05% 22,161,011
2011-02-22 2011-02-18 24.847 903,551 -2,940 0.05% 22,450,693
2011-02-21 2011-02-17 23.929 906,491 +48,999 0.05% 21,691,244
2011-02-18 2011-02-16 24.592 857,492 +1,960 0.05% 21,087,507
2011-02-17 2011-02-15 24.745 855,532 -1,960 0.05% 21,170,257
2011-02-15 2011-02-11 24.337 857,492 +107,799 0.05% 20,868,757
2011-02-14 2011-02-10 23.470 749,693 -48,999 0.04% 17,595,006
2011-02-11 2011-02-09 23.215 798,692 +16,660 0.04% 18,541,244
2011-02-10 2011-02-08 24.541 782,032 -22,540 0.04% 19,191,889
2011-02-08 2011-02-02 25.357 804,572 +31,359 0.05% 20,401,844
2011-02-07 2011-01-31 25.715 773,213 -9,799 0.04% 19,882,812
2011-01-31 2011-01-27 26.021 783,012 +70,559 0.04% 20,374,489
2011-01-28 2011-01-26 25.715 712,453 -5,880 0.04% 18,320,397
2011-01-25 2011-01-21 26.735 718,333 -6,860 0.04% 19,204,599
2011-01-24 2011-01-20 27.602 725,193 -31,360 0.04% 20,017,000
2011-01-21 2011-01-19 27.755 756,553 -9,800 0.04% 20,998,409
2011-01-20 2011-01-18 27.857 766,353 +1,960 0.04% 21,348,611
2011-01-19 2011-01-17 27.704 764,393 +9,800 0.04% 21,177,011
2011-01-18 2011-01-14 28.010 754,593 +176,399 0.04% 21,136,508
2011-01-12 2011-01-10 27.959 578,194 +60,759 0.03% 16,165,989
2011-01-11 2011-01-07 27.857 517,435 -46,060 0.03% 14,414,400
2011-01-10 2011-01-06 27.398 563,495 +39,200 0.03% 15,438,762
2011-01-07 2011-01-05 26.990 524,295 +30,380 0.03% 14,150,752
2011-01-06 2011-01-04 26.735 493,915 +5,880 0.03% 13,204,794
2011-01-05 2011-01-03 26.429 488,035 +29,399 0.03% 12,898,193
2011-01-04 2010-12-31 26.072 458,636 +7,840 0.03% 11,957,411
2010-12-29 2010-12-24 26.684 450,796 -6,860 0.03% 12,029,010
2010-12-23 2010-12-21 26.582 457,656 +3,920 0.03% 12,165,361
2010-12-22 2010-12-20 26.990 453,736 +980 0.03% 12,246,360
2010-12-21 2010-12-17 27.704 452,756 -6,860 0.03% 12,543,310
2010-12-20 2010-12-16 26.888 459,616 +10,780 0.03% 12,358,162
2010-12-17 2010-12-15 26.633 448,836 +3,920 0.03% 11,953,809
2010-12-15 2010-12-13 26.531 444,916 +15,680 0.03% 11,804,008
2010-12-14 2010-12-10 26.939 429,236 +6,860 0.02% 11,563,204
2010-12-13 2010-12-09 27.245 422,376 +7,840 0.02% 11,507,702
2010-12-10 2010-12-08 27.704 414,536 +21,560 0.02% 11,484,450
2010-12-09 2010-12-07 27.959 392,976 -29,400 0.02% 10,987,394
2010-12-08 2010-12-06 27.806 422,376 -43,119 0.02% 11,744,752
2010-12-07 2010-12-03 27.398 465,495 +76,439 0.03% 12,753,736
2010-12-06 2010-12-02 28.010 389,056 -18,620 0.02% 10,897,643
2010-12-03 2010-12-01 27.398 407,676 +20,580 0.02% 11,169,598
2010-12-02 2010-11-30 28.317 387,096 +980 0.02% 10,961,243
2010-12-01 2010-11-29 28.572 386,116 -9,800 0.02% 11,031,992
2010-11-29 2010-11-25 28.980 395,916 -16,660 0.02% 11,473,595
2010-11-26 2010-11-24 28.164 412,576 -6,860 0.02% 11,619,600
2010-11-25 2010-11-23 28.010 419,436 -10,780 0.02% 11,748,602
2010-11-24 2010-11-22 28.317 430,216 +980 0.02% 12,182,255
2010-11-23 2010-11-19 28.419 429,236 -7,840 0.02% 12,198,304
2010-11-22 2010-11-18 27.755 437,076 -9,800 0.02% 12,131,206
2010-11-19 2010-11-17 27.398 446,876 +19,600 0.03% 12,243,609
2010-11-18 2010-11-16 28.266 427,276 +21,560 0.02% 12,077,204
2010-11-17 2010-11-15 29.031 405,716 +64,679 0.02% 11,778,298
2010-11-16 2010-11-12 29.949 341,037 +23,520 0.02% 10,213,809
2010-11-15 2010-11-11 31.327 317,517 +67,619 0.02% 9,946,802
2010-11-12 2010-11-10 31.684 249,898 +43,120 0.01% 7,917,763
2010-11-11 2010-11-09 32.704 206,778 -64,679 0.01% 6,762,550
2010-11-10 2010-11-08 31.633 271,457 +16,659 0.02% 8,586,988
2010-11-09 2010-11-05 31.837 254,798 -31,359 0.01% 8,112,015
2010-11-08 2010-11-04 31.276 286,157 +110,739 0.02% 8,949,793
2010-11-05 2010-11-03 33.572 175,418 +48,999 0.01% 5,889,090
2010-11-04 2010-11-02 32.347 126,419 -13,720 0.01% 4,089,307
2010-11-03 2010-11-01 31.939 140,139 -17,639 0.01% 4,475,911
2010-11-01 2010-10-28 30.255 157,778 +23,519 0.01% 4,773,636
2010-10-29 2010-10-27 30.408 134,259 +1,960 0.01% 4,082,609
2010-10-28 2010-10-26 30.766 132,299 +9,800 0.01% 4,070,259
2010-10-27 2010-10-25 30.919 122,499 -20,580 0.01% 3,787,506
2010-10-26 2010-10-22 29.541 143,079 +3,920 0.01% 4,226,711
2010-10-25 2010-10-21 29.694 139,159 +30,380 0.01% 4,132,210
2010-10-22 2010-10-20 29.949 108,779 -33,320 0.01% 3,257,852
2010-10-21 2010-10-19 29.796 142,099 +36,260 0.01% 4,234,011
2010-10-20 2010-10-18 29.643 105,839 +9,800 0.01% 3,137,401
2010-10-19 2010-10-15 30.255 96,039 -12,740 0.01% 2,905,698
2010-10-18 2010-10-14 30.459 108,779 -9,800 0.01% 3,313,352
2010-10-15 2010-10-13 30.766 118,579 -19,600 0.01% 3,648,155
2010-10-14 2010-10-12 30.102 138,179 +9,800 0.01% 4,159,510
2010-10-13 2010-10-11 30.510 128,379 -20,580 0.01% 3,916,907
2010-10-12 2010-10-08 31.429 148,959 -159,738 0.01% 4,681,614
2010-10-08 2010-10-06 29.286 308,697 -22,540 0.02% 9,040,500
2010-10-06 2010-10-04 29.082 331,237 +79,379 0.02% 9,633,006
2010-10-04 2010-09-29 29.439 251,858 +2,940 0.01% 7,414,463
2010-09-30 2010-09-28 29.286 248,918 -47,039 0.01% 7,289,812
2010-09-29 2010-09-27 29.694 295,957 +22,540 0.02% 8,788,196
2010-09-28 2010-09-24 29.898 273,417 -1,960 0.02% 8,174,689
2010-09-27 2010-09-22 29.694 275,377 +1,960 0.02% 8,177,090
2010-09-24 2010-09-21 29.643 273,417 -980 0.02% 8,104,939
2010-09-22 2010-09-20 29.490 274,397 -1,960 0.02% 8,091,990
2010-09-21 2010-09-17 29.541 276,357 +12,740 0.02% 8,163,890
2010-09-17 2010-09-15 28.929 263,617 -9,800 0.02% 7,626,137
2010-09-15 2010-09-13 28.827 273,417 +31,359 0.02% 7,881,740
2010-09-14 2010-09-10 28.827 242,058 +49,000 0.01% 6,977,760
2010-09-13 2010-09-09 28.980 193,058 +1,960 0.01% 5,594,796
2010-09-10 2010-09-08 29.184 191,098 -3,920 0.01% 5,576,996
2010-09-09 2010-09-07 28.725 195,018 +5,880 0.01% 5,601,847
2010-09-08 2010-09-06 28.980 189,138 +6,860 0.01% 5,481,195
2010-09-07 2010-09-03 29.543 182,278 -10,780 0.01% 5,384,954
2010-09-06 2010-09-02 29.851 193,058 +1,343 0.01% 5,762,936
2010-09-03 2010-09-01 29.748 191,715 -4,866 0.01% 5,703,146
2010-09-01 2010-08-30 28.464 196,581 +1,946 0.01% 5,595,400
2010-08-31 2010-08-27 28.669 194,635 +974 0.01% 5,580,010
2010-08-30 2010-08-26 28.361 193,661 -15,571 0.01% 5,492,387
2010-08-27 2010-08-25 27.693 209,232 -4,866 0.01% 5,794,243
2010-08-24 2010-08-20 27.025 214,098 +7,785 0.01% 5,785,997
2010-08-23 2010-08-19 27.231 206,313 +5,839 0.01% 5,618,008
2010-08-17 2010-08-13 27.642 200,474 -14,597 0.01% 5,541,409
2010-08-12 2010-08-10 27.231 215,071 -8,759 0.01% 5,856,492
2010-08-11 2010-08-09 27.282 223,830 +14,598 0.01% 6,106,504
2010-08-09 2010-08-05 27.898 209,232 -4,866 0.01% 5,837,243
2010-08-05 2010-08-03 27.179 214,098 -8,759 0.01% 5,818,997
2010-08-04 2010-08-02 26.563 222,857 -2,919 0.01% 5,919,659
2010-08-03 2010-07-30 26.203 225,776 +3,893 0.01% 5,915,995
2010-08-02 2010-07-29 26.665 221,883 -1,947 0.01% 5,916,587
2010-07-29 2010-07-27 26.408 223,830 -1,946 0.01% 5,911,004
2010-07-28 2010-07-26 26.203 225,776 +8,758 0.01% 5,915,995
2010-07-27 2010-07-23 26.717 217,018 +9,732 0.01% 5,798,010
2010-07-23 2010-07-21 27.025 207,286 -1,946 0.01% 5,601,903
2010-07-22 2010-07-20 26.768 209,232 -1,947 0.01% 5,600,744
2010-07-19 2010-07-15 26.100 211,179 -36,980 0.01% 5,511,811
2010-07-16 2010-07-14 26.152 248,159 -26,276 0.01% 6,489,746
2010-07-15 2010-07-13 25.689 274,435 -14,597 0.02% 7,050,004
2010-07-09 2010-07-07 24.970 289,032 +2,919 0.02% 7,217,089
2010-07-08 2010-07-06 25.381 286,113 -3,893 0.02% 7,261,802
2010-07-07 2010-07-05 24.610 290,006 +3,893 0.02% 7,137,110
2010-07-06 2010-07-02 24.816 286,113 +3,893 0.02% 7,100,102
2010-07-05 2010-06-30 25.330 282,220 -20,437 0.02% 7,148,494
2010-07-02 2010-06-29 24.199 302,657 +6,812 0.02% 7,324,053
2010-06-30 2010-06-28 24.713 295,845 +3,893 0.02% 7,311,209
2010-06-29 2010-06-25 25.535 291,952 +1,946 0.02% 7,455,001
2010-06-28 2010-06-24 25.586 290,006 -3,892 0.02% 7,420,210
2010-06-24 2010-06-22 25.484 293,898 +5,839 0.02% 7,489,592
2010-06-23 2010-06-21 25.741 288,059 -9,732 0.02% 7,414,793
2010-06-22 2010-06-18 25.175 297,791 -291,952 0.02% 7,497,000
2010-06-21 2010-06-17 24.970 589,743 -405,813 0.03% 14,725,801
2010-06-18 2010-06-15 24.662 995,556 -160,574 0.06% 24,551,996
2010-06-17 2010-06-14 24.405 1,156,130 -47,685 0.07% 28,215,006
2010-06-15 2010-06-11 24.045 1,203,815 -21,410 0.07% 28,945,794
2010-06-14 2010-06-10 22.709 1,225,225 -7,785 0.07% 27,823,899
2010-06-11 2010-06-09 22.863 1,233,010 -102,184 0.07% 28,190,740
2010-06-10 2010-06-08 22.812 1,335,194 -973 0.08% 30,458,409
2010-06-09 2010-06-07 22.555 1,336,167 +1,947 0.08% 30,137,355
2010-06-08 2010-06-04 22.915 1,334,220 -21,410 0.08% 30,573,290
2010-06-07 2010-06-03 22.350 1,355,630 -30,169 0.08% 30,297,744
2010-06-03 2010-06-01 21.579 1,385,799 +974 0.08% 29,904,008
2010-06-02 2010-05-31 21.630 1,384,825 -35,035 0.08% 29,954,140
2010-06-01 2010-05-28 21.373 1,419,860 +9,732 0.08% 30,347,207
2010-05-28 2010-05-26 20.603 1,410,128 -748,370 0.08% 29,052,451
2010-05-27 2010-05-25 20.058 2,158,498 -25,303 0.13% 43,295,357
2010-05-26 2010-05-24 21.579 2,183,801 -38,927 0.13% 47,124,007
2010-05-25 2010-05-20 21.271 2,222,728 +30,169 0.13% 47,278,809
2010-05-24 2010-05-19 22.195 2,192,559 -199,501 0.13% 48,664,795
2010-05-20 2010-05-18 22.505 2,392,060 -145,003 0.14% 53,832,767
2010-05-19 2010-05-17 22.505 2,537,063 +26,196 0.15% 57,096,026
2010-05-18 2010-05-14 23.384 2,510,867 -5,799 0.15% 58,714,791
2010-05-17 2010-05-13 23.695 2,516,666 -21,262 0.15% 59,631,596
2010-05-14 2010-05-12 23.281 2,537,928 +11,597 0.15% 59,084,993
2010-05-13 2010-05-11 23.281 2,526,331 +6,765 0.15% 58,815,005
2010-05-12 2010-05-10 23.488 2,519,566 -8,698 0.15% 59,178,911
2010-05-11 2010-05-07 22.763 2,528,264 -92,780 0.15% 57,552,007
2010-05-10 2010-05-06 22.194 2,621,044 +17,396 0.15% 58,172,400
2010-05-07 2010-05-05 24.316 2,603,648 +3,866 0.15% 63,309,007
2010-05-05 2010-05-03 24.367 2,599,782 +3,866 0.15% 63,349,503
2010-05-04 2010-04-30 24.626 2,595,916 -5,799 0.15% 63,926,800
2010-05-03 2010-04-29 24.471 2,601,715 +1,933 0.15% 63,665,805
2010-04-30 2010-04-28 24.626 2,599,782 -76,350 0.15% 64,022,003
2010-04-29 2010-04-27 24.833 2,676,132 -63,787 0.16% 66,455,992
2010-04-28 2010-04-26 25.143 2,739,919 -19,329 0.17% 68,890,505
2010-04-27 2010-04-23 25.402 2,759,248 -93,747 0.17% 70,090,249
2010-04-26 2010-04-22 24.419 2,852,995 +635,932 0.18% 69,667,205
2010-04-23 2010-04-21 27.161 2,217,063 +37,692 0.14% 60,217,499
2010-04-22 2010-04-20 26.074 2,179,371 -6,765 0.13% 56,825,999
2010-04-21 2010-04-19 26.023 2,186,136 +6,765 0.14% 56,889,293
2010-04-20 2010-04-16 26.488 2,179,371 -967 0.13% 57,727,999
2010-04-19 2010-04-15 26.230 2,180,338 +2,900 0.13% 57,189,613
2010-04-16 2010-04-14 25.195 2,177,438 -13,531 0.13% 54,860,547
2010-04-15 2010-04-13 24.678 2,190,969 -1,933 0.14% 54,067,960
2010-04-14 2010-04-12 24.781 2,192,902 +10,632 0.14% 54,342,562
2010-04-13 2010-04-09 25.350 2,182,270 +5,798 0.13% 55,320,989
2010-04-09 2010-04-07 25.764 2,176,472 -17,396 0.13% 56,074,809
2010-04-08 2010-04-01 24.988 2,193,868 -56,055 0.14% 54,820,501
2010-04-07 2010-03-31 24.522 2,249,923 +83,116 0.14% 55,173,606
2010-04-01 2010-03-30 25.454 2,166,807 +10,631 0.13% 55,153,199
2010-03-31 2010-03-29 25.402 2,156,176 -19,329 0.13% 54,771,051
2010-03-30 2010-03-26 24.781 2,175,505 -8,698 0.13% 53,911,445
2010-03-29 2010-03-25 25.454 2,184,203 +9,664 0.14% 55,595,991
2010-03-26 2010-03-24 24.574 2,174,539 -58,954 0.13% 53,437,507
2010-03-25 2010-03-23 23.643 2,233,493 +51,223 0.14% 52,806,353
2010-03-24 2010-03-22 23.643 2,182,270 +156,566 0.13% 51,595,290
2010-03-23 2010-03-19 24.264 2,025,704 +2,900 0.13% 49,151,209
2010-03-22 2010-03-18 24.109 2,022,804 +11,597 0.13% 48,766,894
2010-03-18 2010-03-16 24.833 2,011,207 +5,799 0.12% 49,944,007
2010-03-17 2010-03-15 25.454 2,005,408 +5,799 0.12% 51,045,002
2010-03-16 2010-03-12 25.609 1,999,609 +7,732 0.12% 51,207,746
2010-03-15 2010-03-11 26.074 1,991,877 -48,324 0.12% 51,937,188
2010-03-12 2010-03-10 25.609 2,040,201 -3,865 0.13% 52,247,261
2010-03-11 2010-03-09 26.074 2,044,066 -357,591 0.13% 53,297,989
2010-03-10 2010-03-08 25.143 2,401,657 -106,311 0.15% 60,385,494
2010-03-09 2010-03-05 23.953 2,507,968 +31,893 0.16% 60,074,250
2010-03-08 2010-03-04 23.281 2,476,075 -966 0.15% 57,645,005
2010-03-04 2010-03-02 23.384 2,477,041 +10,631 0.15% 57,923,795
2010-03-03 2010-03-01 23.488 2,466,410 +4,832 0.15% 57,930,396
2010-03-01 2010-02-25 23.746 2,461,578 -98,579 0.15% 58,453,654
2010-02-26 2010-02-24 24.057 2,560,157 -170,097 0.16% 61,589,252
2010-02-25 2010-02-23 22.970 2,730,254 -11,598 0.17% 62,714,996
2010-02-24 2010-02-22 22.660 2,741,852 -7,731 0.17% 62,130,306
2010-02-23 2010-02-19 21.936 2,749,583 +7,731 0.17% 60,313,991
2010-02-22 2010-02-18 22.246 2,741,852 -19,329 0.17% 60,995,506
2010-02-19 2010-02-17 22.194 2,761,181 -9,665 0.17% 61,282,651
2010-02-18 2010-02-12 21.987 2,770,846 -2,899 0.17% 60,923,759
2010-02-17 2010-02-11 21.729 2,773,745 +234,850 0.17% 60,270,001
2010-02-11 2010-02-09 22.660 2,538,895 +1,933 0.16% 57,531,305
2010-02-10 2010-02-08 22.298 2,536,962 -225,185 0.16% 56,568,753
2010-02-09 2010-02-05 21.677 2,762,147 +39,625 0.17% 59,875,091
2010-02-08 2010-02-04 23.384 2,722,522 +5,798 0.17% 63,664,189
2010-02-05 2010-02-03 24.471 2,716,724 -21,262 0.17% 66,480,157
2010-02-04 2010-02-02 22.867 2,737,986 +206,823 0.17% 62,609,303
2010-02-03 2010-02-01 21.677 2,531,163 +203,923 0.16% 54,868,048
2010-02-02 2010-01-29 22.557 2,327,240 -3,866 0.14% 52,494,407
2010-02-01 2010-01-28 22.298 2,331,106 -48,323 0.14% 51,978,611
2010-01-29 2010-01-27 22.298 2,379,429 +8,699 0.15% 53,056,109
2010-01-28 2010-01-26 22.350 2,370,730 +125,640 0.15% 52,984,790
2010-01-26 2010-01-22 23.746 2,245,090 +17,396 0.14% 53,312,840
2010-01-25 2010-01-21 24.419 2,227,694 +10,631 0.14% 54,397,997
2010-01-22 2010-01-20 25.298 2,217,063 -11,598 0.14% 56,088,299
2010-01-21 2010-01-19 24.471 2,228,661 -7,731 0.14% 54,536,910
2010-01-20 2010-01-18 23.746 2,236,392 +7,731 0.14% 53,106,293
2010-01-19 2010-01-15 24.264 2,228,661 +8,699 0.14% 54,075,710
2010-01-18 2010-01-14 24.574 2,219,962 +179,761 0.14% 54,553,739
2010-01-15 2010-01-13 22.763 2,040,201 +7,732 0.13% 46,442,010
2010-01-14 2010-01-12 23.022 2,032,469 -5,799 0.13% 46,791,753
2010-01-13 2010-01-11 23.177 2,038,268 -9,664 0.13% 47,241,608
2010-01-12 2010-01-08 22.815 2,047,932 +203,923 0.13% 46,723,944
2010-01-11 2010-01-07 23.177 1,844,009 +9,665 0.11% 42,739,204
2010-01-08 2010-01-06 24.574 1,834,344 +290,905 0.11% 45,077,494
2010-01-07 2010-01-05 24.833 1,543,439 +5,799 0.10% 38,327,993
2010-01-06 2010-01-04 23.539 1,537,640 -967 0.10% 36,195,238
2009-12-28 2009-12-22 20.953 1,538,607 -3,866 0.10% 32,238,001
2009-12-23 2009-12-21 20.487 1,542,473 +3,866 0.10% 31,600,804
2009-12-21 2009-12-17 21.574 1,538,607 +48,323 0.10% 33,193,201
2009-12-16 2009-12-14 21.884 1,490,284 +5,799 0.09% 32,613,303
2009-12-15 2009-12-11 21.729 1,484,485 -4,832 0.09% 32,255,998
2009-12-10 2009-12-08 21.677 1,489,317 +191,359 0.09% 32,283,941
2009-12-09 2009-12-07 21.108 1,297,958 +193,292 0.08% 27,397,200
2009-12-08 2009-12-04 20.508 1,104,666 +1,933 0.07% 22,654,267
2009-12-07 2009-12-03 20.673 1,102,733 -966 0.07% 22,797,185
2009-12-04 2009-12-02 20.259 1,103,699 -5,799 0.07% 22,360,356
2009-12-02 2009-11-30 19.659 1,109,498 -7,732 0.07% 21,812,000
2009-12-01 2009-11-27 18.583 1,117,230 +1,933 0.07% 20,761,766
2009-11-30 2009-11-26 18.997 1,115,297 -3,866 0.07% 21,187,445
2009-11-27 2009-11-25 18.832 1,119,163 -966 0.07% 21,075,608
2009-11-26 2009-11-24 18.500 1,120,129 +10,631 0.07% 20,722,919
2009-11-25 2009-11-23 18.832 1,109,498 +4,832 0.07% 20,893,600
2009-11-23 2009-11-19 19.618 1,104,666 +967 0.07% 21,671,286
2009-11-19 2009-11-17 19.142 1,103,699 -1,933 0.07% 21,126,996
2009-11-18 2009-11-16 18.107 1,105,632 +7,732 0.07% 20,019,998
2009-11-16 2009-11-12 18.066 1,097,900 -1,933 0.07% 19,834,552
2009-11-12 2009-11-10 17.818 1,099,833 -4,833 0.07% 19,596,353
2009-11-11 2009-11-09 17.424 1,104,666 -4,832 0.07% 19,248,126
2009-11-06 2009-11-04 18.169 1,109,498 -96,646 0.07% 20,158,880
2009-11-05 2009-11-03 17.507 1,206,144 -3,866 0.07% 21,116,157
2009-11-03 2009-10-30 16.597 1,210,010 +4,832 0.07% 20,082,080
2009-11-02 2009-10-29 16.576 1,205,178 +17,397 0.07% 19,976,945
2009-10-30 2009-10-28 16.348 1,187,781 +44,457 0.07% 19,418,194
2009-10-29 2009-10-27 15.727 1,143,324 +183,628 0.07% 17,981,598
2009-10-28 2009-10-23 16.431 959,696 +246,447 0.06% 15,768,833
2009-10-27 2009-10-22 16.783 713,249 +39,625 0.04% 11,970,365
2009-10-23 2009-10-21 16.969 673,624 -98,579 0.04% 11,430,804
2009-10-22 2009-10-20 17.011 772,203 +67,652 0.05% 13,135,562
2009-10-21 2009-10-19 17.590 704,551 -48,323 0.04% 12,393,008
2009-10-20 2009-10-16 17.714 752,874 +622,402 0.05% 13,336,487
2009-10-19 2009-10-15 17.176 130,472 +7,731 0.01% 2,240,994
2009-10-16 2009-10-14 17.011 122,741 +48,323 0.01% 2,087,886
2009-10-14 2009-10-12 16.990 74,418 +45,424 0.00% 1,264,348
2009-10-13 2009-10-09 17.395 28,994 -966 0.00% 504,343
2009-10-12 2009-10-08 17.645 29,960 -6,435 0.00% 528,654
2009-10-09 2009-10-07 17.938 36,395 +14,367 0.00% 652,842
2009-10-07 2009-10-05 17.708 22,028 -958 0.00% 390,071
2009-10-06 2009-10-02 17.938 22,986 -9,578 0.00% 412,316
2009-10-02 2009-09-29 17.186 32,564 -5,746 0.00% 559,643
2009-09-30 2009-09-28 16.622 38,310 +5,746 0.00% 636,793
2009-09-29 2009-09-25 17.061 32,564 +13,409 0.00% 555,563
2009-09-28 2009-09-24 17.750 19,155 -3,831 0.00% 339,996
2009-09-24 2009-09-22 16.768 22,986 +3,831 0.00% 385,436
2009-09-22 2009-09-18 16.288 19,155 -86,199 0.00% 311,997
2009-09-21 2009-09-17 16.121 105,354 -19,155 0.01% 1,698,406
2009-09-17 2009-09-15 16.288 124,509 +100,565 0.01% 2,028,003
2009-09-16 2009-09-14 16.079 23,944 -9,578 0.00% 385,000
2009-09-15 2009-09-11 15.641 33,522 +7,662 0.00% 524,306
2009-09-14 2009-09-10 15.724 25,860 -3,831 0.00% 406,628
2009-09-11 2009-09-09 14.638 29,691 -4,788 0.00% 434,626
2009-09-10 2009-09-08 15.056 34,479 -958 0.00% 519,115
2009-09-08 2009-09-04 14.158 35,437 -9,578 0.00% 501,718
2009-09-04 2009-09-02 13.824 45,015 -5,746 0.00% 622,284
2009-08-31 2009-08-27 13.991 50,761 -187,721 0.00% 710,196
2009-08-26 2009-08-24 13.552 238,482 +3,831 0.01% 3,232,017
2009-08-21 2009-08-19 13.448 234,651 -12,451 0.01% 3,155,597
2009-08-19 2009-08-17 13.573 247,102 -14,366 0.02% 3,353,999
2009-08-18 2009-08-14 14.033 261,468 -182,933 0.02% 3,669,113
2009-08-17 2009-08-13 13.928 444,401 +81,410 0.03% 6,189,765
2009-08-14 2009-08-12 13.782 362,991 -38,310 0.02% 5,002,799
2009-08-13 2009-08-11 13.928 401,301 +327,553 0.03% 5,589,454
2009-08-12 2009-08-10 13.427 73,748 -11,493 0.00% 990,226
2009-08-11 2009-08-07 13.281 85,241 -8,619 0.01% 1,132,085
2009-08-10 2009-08-06 13.657 93,860 -17,240 0.01% 1,281,833
2009-08-07 2009-08-05 13.344 111,100 -13,409 0.01% 1,482,478
2009-08-06 2009-08-04 13.365 124,509 -16,282 0.01% 1,664,003
2009-08-05 2009-08-03 13.281 140,791 +1,916 0.01% 1,869,844
2009-08-04 2009-07-31 12.801 138,875 +20,113 0.01% 1,777,697
2009-08-03 2009-07-30 12.529 118,762 +2,873 0.01% 1,487,997
2009-07-31 2009-07-29 12.759 115,889 +4,789 0.01% 1,478,620
2009-07-30 2009-07-28 13.177 111,100 -1,916 0.01% 1,463,918
2009-07-29 2009-07-27 13.218 113,016 -22,986 0.01% 1,493,884
2009-07-28 2009-07-24 13.135 136,002 +116,847 0.01% 1,786,361
2009-07-24 2009-07-22 14.492 19,155 -2,873 0.00% 277,597
2009-07-06 2009-07-02 12.237 22,028 +2,873 0.00% 269,554
2009-06-22 2009-06-18 12.696 19,155 -19,155 0.00% 243,197
2009-06-19 2009-06-17 13.072 38,310 +19,155 0.00% 500,795
2009-06-17 2009-06-15 12.258 19,155 -4,789 0.00% 234,809
2009-06-16 2009-06-12 12.216 23,944 +4,920 0.00% 292,507
2009-06-09 2009-06-05 13.184 19,024 -23,779 0.00% 250,803
2009-06-08 2009-06-04 12.700 42,803 +4,755 0.00% 543,594
2009-06-04 2009-06-02 12.279 38,048 -4,755 0.00% 467,206
2009-06-03 2009-06-01 11.943 42,803 -9,512 0.00% 511,194
2009-06-02 2009-05-29 11.438 52,315 +19,023 0.00% 598,396
2009-05-29 2009-05-26 11.543 33,292 -951 0.00% 384,305
2009-05-27 2009-05-25 11.186 34,243 -9,512 0.00% 383,042
2009-05-25 2009-05-21 10.723 43,755 +3,805 0.00% 469,203
2009-05-22 2009-05-20 10.534 39,950 -13,317 0.00% 420,841
2009-05-21 2009-05-19 10.808 53,267 +4,756 0.00% 575,685
2009-05-20 2009-05-18 10.482 48,511 -9,512 0.00% 508,474
2009-05-18 2009-05-14 10.471 58,023 +9,512 0.00% 607,565
2009-05-15 2009-05-13 10.513 48,511 -47,559 0.00% 510,004
2009-05-14 2009-05-12 10.355 96,070 +30,438 0.01% 994,849
2009-05-13 2009-05-11 10.250 65,632 -2,854 0.00% 672,750
2009-05-12 2009-05-08 10.345 68,486 +21,878 0.00% 708,484
2009-05-11 2009-05-07 10.471 46,608 +7,609 0.00% 488,037
2009-05-08 2009-05-06 10.639 38,999 +7,610 0.00% 414,923
2009-05-07 2009-05-05 10.398 31,389 -37,097 0.00% 326,368
2009-05-06 2009-05-04 10.040 68,486 +3,805 0.00% 687,604
2009-05-05 2009-04-30 9.704 64,681 -1,902 0.00% 627,642
2009-05-04 2009-04-29 9.851 66,583 +2,853 0.00% 655,898
2009-04-30 2009-04-28 9.546 63,730 +4,756 0.00% 608,363
2009-04-29 2009-04-27 9.462 58,974 -543,128 0.00% 558,003
2009-04-28 2009-04-24 10.534 602,102 -8,561 0.04% 6,342,655
2009-04-27 2009-04-23 9.924 610,663 +211,164 0.04% 6,060,478
2009-04-23 2009-04-21 10.829 399,499 -47,560 0.03% 4,325,997
2009-04-22 2009-04-20 11.039 447,059 +24,731 0.03% 4,935,003
2009-04-21 2009-04-17 10.744 422,328 +3,805 0.03% 4,537,682
2009-04-20 2009-04-16 11.039 418,523 +19,024 0.03% 4,619,999
2009-04-14 2009-04-08 10.787 399,499 -3,805 0.03% 4,309,197
2009-04-09 2009-04-07 10.534 403,304 -1,902 0.03% 4,248,480
2009-04-08 2009-04-06 10.702 405,206 -2,854 0.03% 4,336,676
2009-04-07 2009-04-03 10.555 408,060 +1,902 0.03% 4,307,160
2009-04-03 2009-04-01 10.513 406,158 -6,658 0.03% 4,270,004
2009-03-31 2009-03-27 10.303 412,816 +4,756 0.03% 4,253,201
2009-03-30 2009-03-26 10.555 408,060 -92,265 0.03% 4,307,160
2009-03-27 2009-03-25 10.618 500,325 +1,902 0.03% 5,312,597
2009-03-26 2009-03-24 10.934 498,423 +3,805 0.03% 5,449,601
2009-03-24 2009-03-20 11.144 494,618 +58,022 0.03% 5,511,998
2009-03-19 2009-03-17 10.513 436,596 +132,216 0.03% 4,590,004
2009-03-18 2009-03-16 10.503 304,380 -3,805 0.02% 3,196,796
2009-03-16 2009-03-12 9.988 308,185 +3,805 0.02% 3,077,998
2009-03-12 2009-03-10 10.282 304,380 +47,559 0.02% 3,129,596
2009-03-11 2009-03-09 10.408 256,821 +47,559 0.02% 2,673,000
2009-03-10 2009-03-06 10.303 209,262 +28,536 0.01% 2,156,005
2009-03-09 2009-03-05 9.998 180,726 +19,024 0.01% 1,806,901
2009-03-05 2009-03-03 9.935 161,702 -2,854 0.01% 1,606,499
2009-02-24 2009-02-20 9.777 164,556 +2,854 0.01% 1,608,903
2009-02-23 2009-02-19 10.198 161,702 +142,678 0.01% 1,648,999
2009-02-05 2009-02-03 10.355 19,024 -4,756 0.00% 197,002
2009-02-03 2009-01-30 9.672 23,780 -20,926 0.00% 230,003
2009-02-02 2009-01-29 9.472 44,706 +20,926 0.00% 423,471
2009-01-30 2009-01-23 9.840 23,780 +4,756 0.00% 234,003
2009-01-20 2009-01-16 10.198 19,024 -4,756 0.00% 194,002
2009-01-14 2009-01-12 9.777 23,780 -4,756 0.00% 232,503
2009-01-09 2009-01-07 9.882 28,536 +4,756 0.00% 282,003
2009-01-08 2009-01-06 9.893 23,780 +4,756 0.00% 235,253
2009-01-07 2009-01-05 9.998 19,024 -4,756 0.00% 190,202
2009-01-06 2009-01-02 10.082 23,780 -3,804 0.00% 239,753
2009-01-02 2008-12-29 9.472 27,584 -4,756 0.00% 261,286
2008-12-30 2008-12-24 9.367 32,340 +4,756 0.00% 302,936
2008-12-29 2008-12-22 9.725 27,584 +4,755 0.00% 268,245
2008-12-23 2008-12-19 10.061 22,829 -63,729 0.00% 229,685
2008-12-22 2008-12-18 9.777 86,558 -19,024 0.01% 846,298
2008-12-19 2008-12-17 9.914 105,582 +50,413 0.01% 1,046,730
2008-12-18 2008-12-16 9.252 55,169 -16,170 0.00% 510,400
2008-12-17 2008-12-15 9.083 71,339 +2,853 0.00% 647,999
2008-12-16 2008-12-12 8.884 68,486 -1,902 0.00% 608,404
2008-12-15 2008-12-11 9.252 70,388 -9,512 0.00% 651,200
2008-12-12 2008-12-10 8.884 79,900 +23,780 0.01% 709,801
2008-12-11 2008-12-09 8.600 56,120 +8,561 0.00% 482,619
2008-12-10 2008-12-08 8.936 47,559 -46,609 0.00% 424,996
2008-12-09 2008-12-05 8.726 94,168 +1,903 0.01% 821,703
2008-12-08 2008-12-04 8.894 92,265 -11,415 0.01% 820,617
2008-12-05 2008-12-03 8.968 103,680 -9,511 0.01% 929,774
2008-12-04 2008-12-02 8.915 113,191 +58,022 0.01% 1,009,116
2008-12-03 2008-12-01 8.936 55,169 +28,536 0.00% 493,000
2008-12-02 2008-11-28 9.041 26,633 -1,903 0.00% 240,797
2008-12-01 2008-11-27 9.199 28,536 -4,756 0.00% 262,503
2008-11-28 2008-11-26 9.567 33,292 +14,268 0.00% 318,504
2008-11-06 2008-11-04 9.882 19,024 -15,219 0.00% 188,002
2008-11-04 2008-10-31 9.462 34,243 -369,061 0.00% 324,002
2008-10-30 2008-10-28 8.778 403,304 -28,536 0.03% 3,540,400
2008-10-28 2008-10-24 7.675 431,840 +27,585 0.03% 3,314,202
2008-10-23 2008-10-21 9.672 404,255 +4,756 0.03% 3,909,998
2008-10-16 2008-10-14 10.913 399,499 -95,119 0.03% 4,359,597
2008-10-15 2008-10-13 10.198 494,618 -2,854 0.03% 5,043,998
2008-10-09 2008-10-06 10.618 497,472 +2,854 0.03% 5,282,303
2008-10-08 2008-10-03 11.564 494,618 -4,756 0.03% 5,719,998
2008-09-29 2008-09-25 10.513 499,374 -1,902 0.03% 5,249,999
2008-09-26 2008-09-24 9.977 501,276 +99,874 0.03% 5,001,225
2008-09-25 2008-09-23 11.186 401,402 +1,903 0.03% 4,490,084
2008-09-22 2008-09-18 11.564 399,499 -3,805 0.03% 4,619,997
2008-09-18 2008-09-16 11.522 403,304 +1,902 0.03% 4,647,040
2008-09-16 2008-09-11 11.586 401,402 +1,903 0.03% 4,650,444
2008-09-08 2008-09-04 13.369 399,499 +3,662 0.03% 5,340,955
2008-08-29 2008-08-27 13.518 395,837 -47,124 0.03% 5,350,797
2008-08-27 2008-08-25 13.518 442,961 +47,124 0.03% 5,987,804
2008-08-21 2008-08-19 13.454 395,837 -9,425 0.03% 5,325,597
2008-08-19 2008-08-15 12.733 405,262 -9,425 0.03% 5,160,001
2008-08-18 2008-08-14 12.308 414,687 -13,194 0.03% 5,104,005
2008-08-12 2008-08-08 11.671 427,881 +9,425 0.03% 4,993,998
2008-08-11 2008-08-07 11.884 418,456 -5,655 0.03% 4,972,794
2008-08-08 2008-08-05 11.714 424,111 +942 0.03% 4,967,997
2008-08-07 2008-08-04 11.565 423,169 +4,713 0.03% 4,894,102
2008-08-05 2008-08-01 11.990 418,456 +3,769 0.03% 5,017,194
2008-08-04 2008-07-31 11.969 414,687 +9,425 0.03% 4,963,205
2008-07-23 2008-07-21 12.308 405,262 -1,885 0.03% 4,988,001
2008-07-22 2008-07-18 12.499 407,147 -1,885 0.03% 5,088,962
2008-07-21 2008-07-17 12.160 409,032 -42,411 0.03% 4,973,643
2008-07-16 2008-07-14 11.417 451,443 +6,597 0.03% 5,154,041
2008-07-15 2008-07-11 11.884 444,846 +943 0.03% 5,286,404
2008-07-14 2008-07-10 11.417 443,903 +18,849 0.03% 5,067,958
2008-07-10 2008-07-08 11.162 425,054 -23,562 0.03% 4,744,523
2008-07-09 2008-07-07 11.502 448,616 +20,735 0.03% 5,159,846
2008-07-08 2008-07-04 11.544 427,881 +145,140 0.03% 4,939,518
2008-07-07 2008-07-03 12.520 282,741 +24,504 0.02% 3,540,002
2008-07-04 2008-07-02 14.112 258,237 -10,367 0.02% 3,644,205
2008-06-26 2008-06-24 13.687 268,604 -32,044 0.02% 3,676,502
2008-06-25 2008-06-23 13.263 300,648 -4,712 0.02% 3,987,503
2008-06-24 2008-06-20 12.923 305,360 -8,482 0.02% 3,946,318
2008-06-23 2008-06-19 12.733 313,842 +60,318 0.02% 3,995,995
2008-06-20 2008-06-18 13.263 253,524 -7,540 0.02% 3,362,496
2008-06-19 2008-06-17 12.817 261,064 +9,425 0.02% 3,346,159
2008-06-17 2008-06-13 12.860 251,639 -12,252 0.02% 3,236,035
2008-06-16 2008-06-12 12.669 263,891 +12,252 0.02% 3,343,194
2008-06-12 2008-06-10 13.284 251,639 -9,425 0.02% 3,342,835
2008-06-11 2008-06-06 13.263 261,064 +7,540 0.02% 3,462,499
2008-06-10 2008-06-05 12.987 253,524 -3,770 0.02% 3,292,556
2008-06-06 2008-06-04 12.414 257,294 -4,713 0.02% 3,194,098
2008-06-05 2008-06-03 12.881 262,007 +3,770 0.02% 3,374,926
2008-06-03 2008-05-30 13.093 258,237 +67,858 0.02% 3,381,165
2008-06-02 2008-05-29 12.733 190,379 +50,894 0.01% 2,424,002
2008-05-30 2008-05-28 13.305 139,485 -7,540 0.01% 1,855,913
2008-05-29 2008-05-27 13.730 147,025 +1,885 0.01% 2,018,637
2008-05-28 2008-05-26 13.794 145,140 +121,578 0.01% 2,001,996
2008-05-13 2008-05-08 13.879 23,562 +145 0.00% 327,016
2008-05-08 2008-05-06 14.071 23,417 -4,683 0.00% 329,504
2008-04-08 2008-04-03 10.452 28,100 -5,620 0.00% 293,699
2008-03-05 2008-03-03 10.324 33,720 +5,620 0.00% 348,119
2008-03-03 2008-02-28 10.484 28,100 +28,100 0.00% 294,599
2007-06-26 2007-06-22 8.875 0

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