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: CHONG HING SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.940 3,486,200 +0 0.07% 3,277,028
2025-10-13 2025-10-09 0.930 3,486,200 +0 0.07% 3,242,166
2025-10-10 2025-10-08 0.920 3,486,200 +0 0.07% 3,207,304
2025-10-09 2025-10-06 0.910 3,486,200 +0 0.07% 3,172,442
2025-10-08 2025-10-03 0.930 3,486,200 +0 0.07% 3,242,166
2025-10-06 2025-10-02 0.920 3,486,200 +0 0.07% 3,207,304
2025-10-03 2025-09-30 0.940 3,486,200 +0 0.07% 3,277,028
2025-10-02 2025-09-29 0.910 3,486,200 +0 0.07% 3,172,442
2025-09-30 2025-09-26 0.910 3,486,200 +0 0.07% 3,172,442
2025-09-29 2025-09-25 0.910 3,486,200 +0 0.07% 3,172,442
2025-09-26 2025-09-24 0.940 3,486,200 +0 0.07% 3,277,028
2025-09-25 2025-09-23 0.940 3,486,200 +0 0.07% 3,277,028
2025-09-24 2025-09-22 0.960 3,486,200 +0 0.07% 3,346,752
2025-09-23 2025-09-19 0.990 3,486,200 +0 0.07% 3,451,338
2025-09-22 2025-09-18 1.060 3,486,200 +0 0.07% 3,695,372
2025-09-19 2025-09-17 1.060 3,486,200 -53,000 0.07% 3,695,372
2025-09-18 2025-09-16 1.080 3,539,200 -12,000 0.07% 3,822,336
2025-09-16 2025-09-12 0.880 3,551,200 -46,000 0.07% 3,125,056
2025-08-26 2025-08-22 0.870 3,597,200 -10,000 0.07% 3,129,564
2025-08-21 2025-08-19 0.880 3,607,200 -10,000 0.07% 3,174,336
2025-08-20 2025-08-18 0.890 3,617,200 -4,600 0.07% 3,219,308
2025-08-18 2025-08-14 0.870 3,621,800 +10,000 0.07% 3,150,966
2025-08-15 2025-08-13 0.870 3,611,800 -30,000 0.07% 3,142,266
2025-08-07 2025-08-05 0.840 3,641,800 +30,000 0.07% 3,059,112
2025-08-06 2025-08-04 0.820 3,611,800 -4,600 0.07% 2,961,676
2025-07-15 2025-07-11 0.830 3,616,400 -12,000 0.07% 3,001,612
2025-07-04 2025-07-02 0.770 3,628,400 -60,000 0.07% 2,793,868
2025-07-03 2025-06-30 0.777 3,688,400 +60,000 0.07% 2,866,315
2025-07-02 2025-06-27 0.777 3,628,400 +138,188 0.07% 2,819,688
2025-06-16 2025-06-12 0.736 3,490,212 -4,439 0.07% 2,567,644
2025-05-14 2025-05-12 0.705 3,494,651 -13,319 0.07% 2,462,280
2024-12-13 2024-12-11 0.767 3,507,970 -66,592 0.07% 2,689,752
2024-11-13 2024-11-11 0.787 3,574,562 -57,906 0.07% 2,814,888
2024-11-05 2024-11-01 0.756 3,632,468 +4,439 0.07% 2,747,574
2024-10-18 2024-10-16 0.725 3,628,029 -3,860 0.07% 2,631,440
2024-10-10 2024-10-08 0.756 3,631,889 -42,465 0.07% 2,747,136
2024-10-02 2024-09-27 0.694 3,674,354 -19,302 0.07% 2,550,824
2024-08-28 2024-08-26 0.632 3,693,656 -9,651 0.07% 2,334,592
2024-08-19 2024-08-15 0.642 3,703,307 -22,198 0.07% 2,379,064
2024-07-26 2024-07-24 0.632 3,725,505 -22,197 0.07% 2,354,722
2024-07-03 2024-06-28 0.654 3,747,702 +126,575 0.08% 2,451,551
2024-05-29 2024-05-27 0.708 3,621,127 -37,300 0.08% 2,562,912
2024-05-13 2024-05-09 0.676 3,658,427 +46,626 0.08% 2,471,616
2024-05-10 2024-05-08 0.665 3,611,801 -151,067 0.08% 2,401,384
2024-05-03 2024-04-30 0.665 3,762,868 -9,325 0.08% 2,501,824
2024-05-02 2024-04-29 0.654 3,772,193 -186,503 0.08% 2,467,572
2023-08-18 2023-08-16 0.708 3,958,696 -9,325 0.08% 2,801,832
2023-08-07 2023-08-03 0.729 3,968,021 +9,325 0.08% 2,893,536
2023-06-20 2023-06-16 0.761 3,958,696 +109,639 0.08% 3,012,625
2023-05-17 2023-05-15 0.794 3,849,057 -9,067 0.08% 3,056,544
2023-03-23 2023-03-21 0.816 3,858,124 +4,171 0.08% 3,148,848
2023-02-24 2023-02-22 0.805 3,853,953 -21,579 0.08% 3,102,938
2023-01-19 2023-01-17 0.772 3,875,532 -62,561 0.08% 2,992,080
2022-12-07 2022-12-05 0.761 3,938,093 -7,254 0.08% 2,996,946
2022-11-16 2022-11-14 0.717 3,945,347 -16,320 0.08% 2,828,410
2022-07-20 2022-07-18 0.805 3,961,667 +18,134 0.08% 3,189,662
2022-07-12 2022-07-08 0.761 3,943,533 -90,669 0.08% 3,001,086
2022-07-05 2022-06-30 0.831 4,034,202 +179,721 0.09% 3,352,939
2022-06-21 2022-06-17 0.820 3,854,481 -8,663 0.09% 3,159,074
2022-06-10 2022-06-08 0.831 3,863,144 +8,663 0.09% 3,210,768
2022-06-08 2022-06-06 0.831 3,854,481 +25,989 0.09% 3,203,568
2022-05-30 2022-05-26 0.808 3,828,492 +25,989 0.09% 3,093,580
2022-05-23 2022-05-19 0.796 3,802,503 +8,662 0.09% 3,028,686
2022-04-28 2022-04-26 0.796 3,793,841 +22,524 0.08% 3,021,786
2022-04-04 2022-03-31 0.831 3,771,317 -17,326 0.08% 3,134,448
2022-03-16 2022-03-14 0.831 3,788,643 -43,314 0.08% 3,148,848
2022-03-07 2022-03-03 0.970 3,831,957 -43,315 0.09% 3,715,656
2022-01-04 2021-12-31 0.820 3,875,272 -3,985 0.09% 3,176,114
2021-12-21 2021-12-17 0.831 3,879,257 -8,663 0.09% 3,224,160
2021-12-14 2021-12-10 0.843 3,887,920 -25,989 0.09% 3,276,240
2021-12-07 2021-12-03 0.866 3,913,909 +69,304 0.09% 3,388,500
2021-12-01 2021-11-29 0.808 3,844,605 +3,465 0.09% 3,106,600
2021-09-17 2021-09-15 0.877 3,841,140 -86,629 0.09% 3,369,840
2021-08-30 2021-08-26 0.854 3,927,769 +86,629 0.09% 3,355,160
2021-07-13 2021-07-09 0.889 3,841,140 -59,774 0.09% 3,414,180
2021-06-22 2021-06-18 0.956 3,900,914 +179,738 0.09% 3,729,196
2021-05-04 2021-04-30 1.004 3,721,176 -38,013 0.09% 3,737,490
2021-05-03 2021-04-29 1.004 3,759,189 +537,641 0.09% 3,775,670
2021-04-20 2021-04-16 1.016 3,221,548 -35,204 0.08% 3,274,656
2021-04-12 2021-04-08 1.004 3,256,752 +9,916 0.08% 3,271,030
2021-04-07 2021-03-31 1.016 3,246,836 -24,791 0.08% 3,300,360
2021-03-11 2021-03-09 1.041 3,271,627 -8,264 0.08% 3,404,740
2021-03-10 2021-03-08 1.029 3,279,891 -181,803 0.08% 3,373,650
2021-03-04 2021-03-02 0.980 3,461,694 -49,582 0.08% 3,393,090
2021-02-24 2021-02-22 1.016 3,511,276 +16,527 0.08% 3,569,160
2021-02-16 2021-02-09 0.956 3,494,749 -82,637 0.08% 3,340,910
2021-02-02 2021-01-29 0.944 3,577,386 -8,264 0.08% 3,376,620
2021-01-27 2021-01-25 0.980 3,585,650 -16,528 0.08% 3,514,590
2021-01-26 2021-01-22 0.992 3,602,178 +61,152 0.08% 3,574,380
2021-01-25 2021-01-21 1.029 3,541,026 +49,583 0.08% 3,642,250
2021-01-20 2021-01-18 1.016 3,491,443 +8,264 0.08% 3,549,000
2021-01-11 2021-01-07 0.932 3,483,179 +16,527 0.08% 3,245,550
2021-01-04 2020-12-29 0.895 3,466,652 +8,264 0.08% 3,104,300
2020-12-22 2020-12-18 0.895 3,458,388 +41,319 0.08% 3,096,900
2020-12-11 2020-12-09 0.908 3,417,069 +123,956 0.08% 3,101,250
2020-12-10 2020-12-08 0.932 3,293,113 +3,306 0.08% 3,068,450
2020-12-09 2020-12-07 1.016 3,289,807 -94,207 0.08% 3,344,040
2020-12-04 2020-12-02 0.944 3,384,014 -41,319 0.08% 3,194,100
2020-12-03 2020-12-01 0.944 3,425,333 +57,846 0.08% 3,233,100
2020-11-20 2020-11-18 0.932 3,367,487 -33,055 0.08% 3,137,750
2020-11-13 2020-11-11 0.895 3,400,542 -33,055 0.08% 3,045,100
2020-11-12 2020-11-10 0.895 3,433,597 +82,638 0.08% 3,074,700
2020-11-11 2020-11-09 0.932 3,350,959 +173,539 0.08% 3,122,350
2020-10-20 2020-10-16 0.835 3,177,420 -8,264 0.07% 2,653,050
2020-10-14 2020-10-09 0.811 3,185,684 +41,319 0.07% 2,582,850
2020-09-14 2020-09-10 0.871 3,144,365 +8,264 0.07% 2,739,600
2020-09-11 2020-09-09 0.932 3,136,101 +8,264 0.07% 2,922,150
2020-08-28 2020-08-26 0.847 3,127,837 +41,319 0.07% 2,649,500
2020-08-17 2020-08-13 0.859 3,086,518 +41,318 0.07% 2,651,850
2020-08-12 2020-08-10 0.847 3,045,200 +24,792 0.07% 2,579,500
2020-07-27 2020-07-23 0.847 3,020,408 -8,264 0.07% 2,558,500
2020-07-20 2020-07-16 0.871 3,028,672 -206,594 0.07% 2,638,800
2020-07-17 2020-07-15 0.895 3,235,266 -3,802 0.08% 2,897,100
2020-07-16 2020-07-14 0.932 3,239,068 +33,056 0.08% 3,018,092
2020-07-15 2020-07-13 0.980 3,206,012 +223,121 0.08% 3,142,476
2020-07-14 2020-07-10 1.089 2,982,891 +33,055 0.07% 3,248,640
2020-07-13 2020-07-09 1.234 2,949,836 -24,791 0.07% 3,640,992
2020-07-10 2020-07-08 1.198 2,974,627 -29,749 0.07% 3,563,604
2020-07-06 2020-07-02 0.898 3,004,376 +88,552 0.07% 2,697,128
2020-06-05 2020-06-03 0.860 2,915,824 -3,690 0.07% 2,508,564
2020-06-01 2020-05-28 0.810 2,919,514 -27,268 0.07% 2,366,130
2020-05-20 2020-05-18 0.823 2,946,782 +3,689 0.07% 2,424,972
2020-03-19 2020-03-17 0.885 2,943,093 -4,812 0.07% 2,605,416
2020-01-17 2020-01-15 1.185 2,947,905 -36,893 0.07% 3,491,820
2019-11-26 2019-11-22 1.222 2,984,798 -40,101 0.07% 3,647,168
2019-11-21 2019-11-19 1.247 3,024,899 +32,081 0.07% 3,771,600
2019-11-06 2019-11-04 1.247 2,992,818 -4,812 0.07% 3,731,600
2019-11-04 2019-10-31 1.234 2,997,630 +40,101 0.07% 3,700,223
2019-10-25 2019-10-23 1.247 2,957,529 -134,900 0.07% 3,687,599
2019-08-30 2019-08-28 1.247 3,092,429 -147,572 0.07% 3,855,800
2019-08-27 2019-08-23 1.247 3,240,001 +8,020 0.08% 4,039,800
2019-08-21 2019-08-19 1.247 3,231,981 -40,101 0.08% 4,029,800
2019-08-15 2019-08-13 1.247 3,272,082 -4,812 0.08% 4,079,800
2019-08-06 2019-08-02 1.247 3,276,894 -24,060 0.08% 4,085,800
2019-07-31 2019-07-29 1.247 3,300,954 -16,041 0.08% 4,115,799
2019-07-23 2019-07-19 1.259 3,316,995 -16,040 0.08% 4,177,158
2019-07-18 2019-07-16 1.247 3,333,035 +32,081 0.08% 4,155,800
2019-07-17 2019-07-15 1.259 3,300,954 -9,625 0.08% 4,156,957
2019-07-03 2019-06-28 1.312 3,310,579 +69,522 0.08% 4,342,834
2019-06-04 2019-05-31 1.286 3,241,057 -4,711 0.08% 4,169,079
2019-03-25 2019-03-21 1.388 3,245,768 +23,556 0.08% 4,505,843
2019-03-19 2019-03-15 1.337 3,222,212 +15,703 0.08% 4,308,990
2019-03-14 2019-03-12 1.363 3,206,509 +4,711 0.08% 4,369,666
2019-03-13 2019-03-11 1.350 3,201,798 +39,259 0.08% 4,322,468
2019-03-11 2019-03-07 1.426 3,162,539 +39,259 0.08% 4,511,136
2019-02-28 2019-02-26 1.516 3,123,280 -15,703 0.08% 4,733,582
2019-02-27 2019-02-25 1.465 3,138,983 +15,703 0.08% 4,597,469
2019-02-20 2019-02-18 1.337 3,123,280 -4,711 0.08% 4,176,690
2019-01-17 2019-01-15 1.299 3,127,991 +23,555 0.08% 4,063,476
2018-11-29 2018-11-27 1.350 3,104,436 -15,703 0.08% 4,191,028
2018-10-30 2018-10-26 1.286 3,120,139 -39,259 0.08% 4,013,538
2018-09-28 2018-09-26 1.261 3,159,398 +39,259 0.08% 3,983,562
2018-09-18 2018-09-14 1.248 3,120,139 +4,711 0.08% 3,894,324
2018-09-05 2018-09-03 1.350 3,115,428 +7,852 0.08% 4,205,868
2018-09-04 2018-08-31 1.350 3,107,576 -15,704 0.08% 4,195,268
2018-08-17 2018-08-15 1.363 3,123,280 +15,704 0.08% 4,256,246
2018-07-09 2018-07-05 1.452 3,107,576 -18,059 0.08% 4,511,891
2018-07-04 2018-06-29 1.527 3,125,635 +74,772 0.08% 4,771,686
2018-06-26 2018-06-22 1.605 3,050,863 +4,599 0.08% 4,896,384
2018-06-05 2018-06-01 1.696 3,046,264 +15,328 0.08% 5,167,239
2018-05-17 2018-05-15 1.722 3,030,936 -15,328 0.08% 5,220,335
2018-05-10 2018-05-08 1.722 3,046,264 -39,086 0.08% 5,246,735
2018-04-27 2018-04-25 1.709 3,085,350 -16,861 0.08% 5,273,797
2018-04-26 2018-04-24 1.722 3,102,211 -1,380 0.08% 5,343,096
2018-04-18 2018-04-16 1.683 3,103,591 -10,576 0.08% 5,223,985
2018-04-04 2018-03-29 1.722 3,114,167 -17,627 0.08% 5,363,688
2018-03-27 2018-03-23 1.735 3,131,794 -15,328 0.08% 5,434,912
2018-03-08 2018-03-06 1.788 3,147,122 +15,328 0.08% 5,625,768
2018-02-22 2018-02-20 1.761 3,131,794 -3,525 0.08% 5,516,640
2018-02-13 2018-02-09 1.748 3,135,319 -17,014 0.08% 5,481,939
2018-02-09 2018-02-07 1.761 3,152,333 -55,181 0.08% 5,552,819
2018-02-08 2018-02-06 1.748 3,207,514 +55,181 0.08% 5,608,169
2018-02-06 2018-02-02 1.866 3,152,333 -35,254 0.08% 5,881,875
2018-01-30 2018-01-26 1.931 3,187,587 -15,328 0.08% 6,155,615
2018-01-29 2018-01-25 1.918 3,202,915 +15,328 0.08% 6,143,423
2018-01-24 2018-01-22 1.892 3,187,587 -7,664 0.08% 6,030,839
2018-01-23 2018-01-19 1.905 3,195,251 -1,533 0.08% 6,087,031
2018-01-19 2018-01-17 1.905 3,196,784 -7,664 0.08% 6,089,952
2018-01-16 2018-01-12 1.892 3,204,448 +15,328 0.08% 6,062,740
2018-01-12 2018-01-10 1.905 3,189,120 +61,311 0.08% 6,075,352
2018-01-09 2018-01-05 1.866 3,127,809 +30,656 0.08% 5,836,117
2018-01-04 2018-01-02 1.866 3,097,153 +22,992 0.08% 5,778,916
2017-12-29 2017-12-27 1.853 3,074,161 +15,328 0.08% 5,695,904
2017-12-13 2017-12-11 1.840 3,058,833 -6,131 0.08% 5,627,592
2017-11-29 2017-11-27 2.022 3,064,964 -153,279 0.08% 6,198,759
2017-11-28 2017-11-24 2.062 3,218,243 -7,664 0.08% 6,634,736
2017-11-27 2017-11-23 2.075 3,225,907 +15,941 0.08% 6,692,628
2017-11-24 2017-11-22 2.049 3,209,966 -200,795 0.08% 6,575,788
2017-11-23 2017-11-21 2.049 3,410,761 -33,722 0.09% 6,987,127
2017-11-21 2017-11-17 1.944 3,444,483 +1,533 0.09% 6,696,656
2017-11-20 2017-11-16 1.957 3,442,950 -7,664 0.09% 6,738,600
2017-11-17 2017-11-15 1.957 3,450,614 -114,959 0.09% 6,753,600
2017-11-16 2017-11-14 1.996 3,565,573 -87,369 0.09% 7,118,172
2017-11-15 2017-11-13 1.944 3,652,942 -101,931 0.09% 7,101,936
2017-11-14 2017-11-10 1.944 3,754,873 -101,164 0.09% 7,300,107
2017-11-13 2017-11-09 1.931 3,856,037 -329,549 0.10% 7,446,473
2017-11-10 2017-11-08 1.892 4,185,586 -30,656 0.11% 7,919,030
2017-10-30 2017-10-26 1.788 4,216,242 +16,861 0.11% 7,536,918
2017-10-26 2017-10-24 1.801 4,199,381 -1,993 0.11% 7,561,571
2017-10-23 2017-10-19 1.775 4,201,374 +22,992 0.11% 7,455,520
2017-10-20 2017-10-18 1.788 4,178,382 +15,328 0.11% 7,469,240
2017-10-18 2017-10-16 1.814 4,163,054 -9,963 0.11% 7,550,480
2017-10-16 2017-10-12 1.775 4,173,017 +22,991 0.11% 7,405,199
2017-10-13 2017-10-11 1.788 4,150,026 -17,627 0.10% 7,418,551
2017-10-11 2017-10-09 1.801 4,167,653 -15,327 0.11% 7,504,441
2017-10-10 2017-10-06 1.775 4,182,980 -15,328 0.11% 7,422,879
2017-10-06 2017-10-03 1.775 4,198,308 +15,328 0.11% 7,450,079
2017-10-04 2017-09-29 1.761 4,182,980 +200,795 0.11% 7,368,299
2017-10-03 2017-09-28 1.775 3,982,185 +114,959 0.10% 7,066,560
2017-09-28 2017-09-26 1.775 3,867,226 +22,992 0.10% 6,862,560
2017-09-27 2017-09-25 1.775 3,844,234 -15,328 0.10% 6,821,760
2017-09-22 2017-09-20 1.801 3,859,562 +1,993 0.10% 6,949,680
2017-09-21 2017-09-19 1.814 3,857,569 -75,873 0.10% 6,996,425
2017-09-15 2017-09-13 1.814 3,933,442 -6,132 0.10% 7,134,035
2017-09-14 2017-09-12 1.814 3,939,574 -15,328 0.10% 7,145,157
2017-09-13 2017-09-11 1.827 3,954,902 -7,663 0.10% 7,224,561
2017-09-12 2017-09-08 1.827 3,962,565 +15,327 0.10% 7,238,559
2017-09-11 2017-09-07 1.801 3,947,238 -38,319 0.10% 7,107,553
2017-09-06 2017-09-04 1.814 3,985,557 -76,640 0.10% 7,228,555
2017-09-05 2017-09-01 1.840 4,062,197 -19,926 0.10% 7,473,565
2017-09-04 2017-08-31 1.827 4,082,123 -15,328 0.10% 7,456,960
2017-08-30 2017-08-28 1.840 4,097,451 -99,631 0.10% 7,538,424
2017-08-25 2017-08-22 1.853 4,197,082 -78,172 0.11% 7,776,488
2017-08-24 2017-08-21 1.827 4,275,254 -76,640 0.11% 7,809,759
2017-08-15 2017-08-11 1.827 4,351,894 +9,197 0.11% 7,949,760
2017-08-11 2017-08-09 1.918 4,342,697 -13,029 0.11% 8,329,608
2017-08-10 2017-08-08 1.918 4,355,726 +145,615 0.11% 8,354,598
2017-08-08 2017-08-04 1.892 4,210,111 -7,664 0.11% 7,965,430
2017-07-31 2017-07-27 1.853 4,217,775 +19,926 0.11% 7,814,828
2017-07-28 2017-07-26 1.840 4,197,849 +15,328 0.11% 7,723,135
2017-07-27 2017-07-25 1.879 4,182,521 -7,664 0.11% 7,858,657
2017-07-24 2017-07-20 1.853 4,190,185 +15,328 0.11% 7,763,709
2017-07-21 2017-07-19 1.866 4,174,857 -22,992 0.11% 7,789,783
2017-07-20 2017-07-18 1.866 4,197,849 +22,992 0.11% 7,832,683
2017-07-19 2017-07-17 1.853 4,174,857 +10,730 0.11% 7,735,309
2017-07-18 2017-07-14 1.853 4,164,127 -22,992 0.11% 7,715,428
2017-07-17 2017-07-13 1.853 4,187,119 +22,992 0.11% 7,758,028
2017-07-13 2017-07-11 1.879 4,164,127 +81,238 0.11% 7,824,096
2017-07-12 2017-07-10 1.866 4,082,889 -45,984 0.10% 7,618,181
2017-07-11 2017-07-07 1.879 4,128,873 -3,525 0.10% 7,757,856
2017-07-10 2017-07-06 1.892 4,132,398 -15,328 0.10% 7,818,399
2017-07-06 2017-07-04 1.853 4,147,726 -85,836 0.10% 7,685,039
2017-07-04 2017-06-30 1.915 4,233,562 +7,663 0.11% 8,105,653
2017-07-03 2017-06-29 1.941 4,225,899 +49,974 0.11% 8,202,581
2017-06-29 2017-06-27 1.967 4,175,925 +134,805 0.11% 8,215,860
2017-06-28 2017-06-26 1.954 4,041,120 -224,170 0.10% 7,897,280
2017-06-26 2017-06-22 1.888 4,265,290 +40,896 0.11% 8,053,760
2017-06-23 2017-06-21 1.928 4,224,394 -7,574 0.11% 8,143,879
2017-06-22 2017-06-20 1.915 4,231,968 -4,544 0.11% 8,102,601
2017-06-21 2017-06-19 1.967 4,236,512 +42,411 0.11% 8,335,061
2017-06-20 2017-06-16 1.967 4,194,101 +118,144 0.11% 8,251,620
2017-06-19 2017-06-15 1.915 4,075,957 +246,890 0.10% 7,803,899
2017-06-16 2017-06-14 2.073 3,829,067 -196,907 0.10% 7,937,919
2017-06-01 2017-05-29 1.783 4,025,974 +15,147 0.10% 7,176,601
2017-05-31 2017-05-26 1.796 4,010,827 -3,484 0.10% 7,202,560
2017-05-26 2017-05-24 1.756 4,014,311 -29,081 0.10% 7,049,799
2017-05-24 2017-05-22 1.769 4,043,392 -81,035 0.10% 7,154,260
2017-05-23 2017-05-19 1.769 4,124,427 +156,011 0.11% 7,297,641
2017-05-18 2017-05-16 1.796 3,968,416 -152,981 0.10% 7,126,399
2017-05-17 2017-05-15 1.796 4,121,397 -15,147 0.11% 7,401,120
2017-05-16 2017-05-12 1.809 4,136,544 -4,544 0.11% 7,482,940
2017-05-09 2017-05-05 1.796 4,141,088 +15,147 0.11% 7,436,480
2017-05-02 2017-04-27 1.835 4,125,941 +15,146 0.11% 7,572,720
2017-04-28 2017-04-26 1.849 4,110,795 -15,146 0.11% 7,599,201
2017-04-26 2017-04-24 1.822 4,125,941 +37,866 0.11% 7,518,240
2017-04-20 2017-04-18 1.849 4,088,075 -30,293 0.10% 7,557,201
2017-04-18 2017-04-12 1.941 4,118,368 +118,144 0.11% 7,993,860
2017-04-13 2017-04-11 1.941 4,000,224 -227,200 0.10% 7,764,540
2017-04-12 2017-04-10 1.915 4,227,424 +57,558 0.11% 8,093,901
2017-04-07 2017-04-05 1.928 4,169,866 +22,719 0.11% 8,038,759
2017-04-05 2017-03-31 1.915 4,147,147 -131,775 0.11% 7,940,201
2017-03-31 2017-03-29 1.967 4,278,922 -39,381 0.11% 8,418,500
2017-03-28 2017-03-24 1.901 4,318,303 +227,199 0.11% 8,210,879
2017-03-24 2017-03-22 1.888 4,091,104 -15,147 0.10% 7,724,860
2017-03-23 2017-03-21 1.928 4,106,251 +116,629 0.11% 7,916,121
2017-03-21 2017-03-17 1.875 3,989,622 +53,014 0.10% 7,480,561
2017-03-20 2017-03-16 1.901 3,936,608 +26,809 0.10% 7,485,119
2017-03-17 2017-03-15 1.862 3,909,799 +10,603 0.10% 7,279,266
2017-03-15 2017-03-13 1.888 3,899,196 -12,118 0.10% 7,362,498
2017-03-14 2017-03-10 1.849 3,911,314 -15,146 0.10% 7,230,441
2017-03-13 2017-03-09 1.849 3,926,460 -12,117 0.10% 7,258,440
2017-03-06 2017-03-02 1.928 3,938,577 -12,118 0.10% 7,592,875
2017-03-02 2017-02-28 1.941 3,950,695 -10,602 0.10% 7,668,402
2017-03-01 2017-02-27 1.967 3,961,297 +7,573 0.10% 7,793,593
2017-02-28 2017-02-24 1.954 3,953,724 -124,202 0.10% 7,726,488
2017-02-27 2017-02-23 1.981 4,077,926 -37,867 0.10% 8,076,899
2017-02-24 2017-02-22 1.928 4,115,793 +124,202 0.11% 7,934,516
2017-02-23 2017-02-21 1.915 3,991,591 +8,634 0.10% 7,642,371
2017-02-21 2017-02-17 1.941 3,982,957 +4,090 0.10% 7,731,024
2017-02-17 2017-02-15 1.928 3,978,867 +139,348 0.10% 7,670,547
2017-02-16 2017-02-14 1.928 3,839,519 -228,714 0.10% 7,401,909
2017-02-14 2017-02-10 1.915 4,068,233 +57,558 0.10% 7,789,111
2017-02-13 2017-02-09 1.849 4,010,675 +4,544 0.10% 7,414,119
2017-02-10 2017-02-08 1.822 4,006,131 +7,573 0.10% 7,299,923
2017-02-09 2017-02-07 1.783 3,998,558 -71,947 0.10% 7,127,730
2017-01-25 2017-01-23 1.822 4,070,505 +80,278 0.10% 7,417,225
2017-01-23 2017-01-19 1.783 3,990,227 -17,419 0.10% 7,112,879
2017-01-17 2017-01-13 1.809 4,007,646 -3,484 0.10% 7,249,766
2017-01-12 2017-01-10 1.796 4,011,130 -7,573 0.10% 7,203,104
2017-01-10 2017-01-06 1.809 4,018,703 +151,466 0.10% 7,269,768
2017-01-06 2017-01-04 1.809 3,867,237 +1,212 0.10% 6,995,768
2016-12-21 2016-12-19 1.849 3,866,025 -15,147 0.10% 7,146,720
2016-12-16 2016-12-14 1.796 3,881,172 +4,544 0.10% 6,969,728
2016-12-07 2016-12-05 1.809 3,876,628 +42,411 0.10% 7,012,756
2016-12-02 2016-11-30 1.875 3,834,217 -3,484 0.10% 7,189,176
2016-11-29 2016-11-25 1.901 3,837,701 -1,515 0.10% 7,297,056
2016-11-25 2016-11-23 1.915 3,839,216 +19,691 0.10% 7,350,631
2016-11-22 2016-11-18 1.941 3,819,525 -22,720 0.10% 7,413,798
2016-11-21 2016-11-17 1.928 3,842,245 -30,293 0.10% 7,407,164
2016-11-18 2016-11-16 1.967 3,872,538 +65,130 0.10% 7,618,966
2016-11-17 2016-11-15 1.954 3,807,408 -41,804 0.10% 7,440,553
2016-11-15 2016-11-11 1.769 3,849,212 +30,293 0.10% 6,810,683
2016-11-11 2016-11-09 1.769 3,818,919 +15,147 0.10% 6,757,084
2016-11-04 2016-11-02 1.822 3,803,772 -42,411 0.10% 6,931,187
2016-11-01 2016-10-28 1.862 3,846,183 -15,147 0.10% 7,160,826
2016-10-31 2016-10-27 1.835 3,861,330 -6,058 0.10% 7,087,055
2016-10-28 2016-10-26 1.849 3,867,388 -45,440 0.10% 7,149,239
2016-10-27 2016-10-25 1.849 3,912,828 +22,720 0.10% 7,233,240
2016-10-25 2016-10-20 1.915 3,890,108 -75,733 0.10% 7,448,070
2016-10-24 2016-10-19 1.875 3,965,841 +15,146 0.10% 7,435,971
2016-10-19 2016-10-17 1.875 3,950,695 -15,146 0.10% 7,407,572
2016-10-18 2016-10-14 1.875 3,965,841 -606 0.10% 7,435,971
2016-10-14 2016-10-12 1.875 3,966,447 +53,013 0.10% 7,437,108
2016-10-13 2016-10-11 1.875 3,913,434 -20,448 0.10% 7,337,708
2016-10-11 2016-10-06 1.835 3,933,882 +68,160 0.10% 7,220,216
2016-10-05 2016-10-03 1.783 3,865,722 +15,146 0.10% 6,890,940
2016-09-30 2016-09-28 1.809 3,850,576 +7,574 0.10% 6,965,629
2016-09-29 2016-09-27 1.835 3,843,002 +7,573 0.10% 7,053,416
2016-09-28 2016-09-26 1.835 3,835,429 +12,117 0.10% 7,039,516
2016-09-19 2016-09-14 1.862 3,823,312 -17,418 0.10% 7,118,245
2016-09-15 2016-09-13 1.875 3,840,730 -19,691 0.10% 7,201,388
2016-09-14 2016-09-12 1.901 3,860,421 +113,600 0.10% 7,340,256
2016-09-13 2016-09-09 1.994 3,746,821 +53,013 0.10% 7,470,574
2016-09-12 2016-09-08 1.981 3,693,808 +7,573 0.09% 7,316,100
2016-09-09 2016-09-07 1.941 3,686,235 +22,720 0.09% 7,155,079
2016-09-08 2016-09-06 1.967 3,663,515 -22,720 0.09% 7,207,727
2016-09-07 2016-09-05 1.941 3,686,235 +12,118 0.09% 7,155,079
2016-09-06 2016-09-02 1.967 3,674,117 -7,877 0.09% 7,228,585
2016-09-01 2016-08-30 1.967 3,681,994 +7,574 0.09% 7,244,083
2016-08-26 2016-08-24 2.020 3,674,420 +7,573 0.09% 7,423,253
2016-08-24 2016-08-22 2.020 3,666,847 -23,932 0.09% 7,407,954
2016-08-23 2016-08-19 2.060 3,690,779 -12,117 0.09% 7,602,505
2016-08-22 2016-08-18 2.086 3,702,896 +3,635 0.09% 7,725,252
2016-08-18 2016-08-16 2.099 3,699,261 -52,256 0.09% 7,766,515
2016-08-15 2016-08-11 2.165 3,751,517 +2,124,769 0.10% 8,123,905
2016-08-12 2016-08-10 2.099 1,626,748 -15,146 0.10% 3,415,321
2016-08-10 2016-08-08 2.086 1,641,894 -7,574 0.10% 3,425,439
2016-08-09 2016-08-05 2.086 1,649,468 +7,574 0.10% 3,441,241
2016-08-01 2016-07-28 2.113 1,641,894 -21,206 0.10% 3,468,799
2016-07-29 2016-07-27 2.165 1,663,100 +40,896 0.10% 3,601,441
2016-07-28 2016-07-26 2.139 1,622,204 -1,514 0.10% 3,470,040
2016-07-27 2016-07-25 2.126 1,623,718 -6,059 0.10% 3,451,839
2016-07-26 2016-07-22 11.178 1,629,777 +84,821 0.10% 18,217,300
2016-07-25 2016-07-21 11.240 1,544,956 +891,048 0.09% 17,365,396
2016-07-22 2016-07-20 10.866 653,908 +3,212 0.09% 7,105,644
2016-07-20 2016-07-18 10.680 650,696 +9,635 0.09% 6,949,181
2016-07-19 2016-07-15 10.680 641,061 +3,854 0.09% 6,846,283
2016-07-07 2016-07-05 10.804 637,207 +6,424 0.09% 6,884,484
2016-07-05 2016-06-30 10.866 630,783 -3,212 0.09% 6,854,358
2016-07-04 2016-06-29 10.804 633,995 +7,708 0.09% 6,849,781
2016-06-30 2016-06-28 10.462 626,287 -1,284 0.09% 6,552,002
2016-06-29 2016-06-27 10.150 627,571 +1,927 0.09% 6,370,035
2016-06-28 2016-06-24 10.026 625,644 -6,424 0.09% 6,272,556
2016-06-21 2016-06-17 9.870 632,068 -3,212 0.09% 6,238,561
2016-06-20 2016-06-16 9.808 635,280 +1,927 0.09% 6,230,704
2016-06-13 2016-06-08 10.275 633,353 -3,854 0.09% 6,507,604
2016-06-10 2016-06-07 10.119 637,207 -9,635 0.09% 6,448,004
2016-06-06 2016-06-02 10.057 646,842 +1,927 0.09% 6,505,222
2016-06-02 2016-05-31 10.119 644,915 +3,212 0.09% 6,526,002
2016-06-01 2016-05-30 9.995 641,703 -3,212 0.09% 6,413,579
2016-05-20 2016-05-18 9.683 644,915 -1,927 0.09% 6,244,882
2016-05-19 2016-05-17 9.683 646,842 -5,781 0.09% 6,263,542
2016-05-17 2016-05-13 9.621 652,623 +1,285 0.09% 6,278,881
2016-05-13 2016-05-11 9.621 651,338 -1,927 0.09% 6,266,518
2016-05-11 2016-05-09 9.683 653,265 -32,118 0.09% 6,325,737
2016-05-10 2016-05-06 9.247 685,383 +59,096 0.10% 6,337,984
2016-05-03 2016-04-28 10.586 626,287 +1,927 0.09% 6,630,002
2016-04-29 2016-04-27 10.711 624,360 +1,285 0.09% 6,687,363
2016-04-26 2016-04-22 10.711 623,075 +2,569 0.09% 6,673,600
2016-04-25 2016-04-21 10.711 620,506 -3,211 0.09% 6,646,084
2016-04-22 2016-04-20 10.648 623,717 -643 0.09% 6,641,636
2016-04-18 2016-04-14 10.773 624,360 -5,138 0.09% 6,726,243
2016-04-15 2016-04-13 10.835 629,498 -3,212 0.09% 6,820,795
2016-04-14 2016-04-12 10.617 632,710 +9,635 0.09% 6,717,698
2016-04-13 2016-04-11 10.462 623,075 +9,635 0.09% 6,518,400
2016-04-12 2016-04-08 10.399 613,440 -1,927 0.09% 6,379,401
2016-04-11 2016-04-07 10.742 615,367 -3,212 0.09% 6,610,201
2016-04-08 2016-04-06 10.804 618,579 -642 0.09% 6,683,224
2016-04-06 2016-04-01 10.835 619,221 +7,708 0.09% 6,709,440
2016-04-05 2016-03-31 11.365 611,513 +19,913 0.08% 6,949,602
2016-04-01 2016-03-30 11.427 591,600 -8,993 0.08% 6,760,139
2016-03-31 2016-03-29 11.147 600,593 -17,986 0.08% 6,694,601
2016-03-30 2016-03-24 9.278 618,579 +3,212 0.09% 5,739,484
2016-03-29 2016-03-23 9.372 615,367 -9,635 0.09% 5,767,161
2016-03-23 2016-03-21 9.465 625,002 -3,212 0.09% 5,915,839
2016-03-21 2016-03-17 8.967 628,214 +6,424 0.09% 5,633,282
2016-03-17 2016-03-15 9.247 621,790 +3,211 0.09% 5,749,917
2016-03-16 2016-03-14 9.403 618,579 -6,423 0.09% 5,816,524
2016-03-14 2016-03-10 9.029 625,002 +3,212 0.09% 5,643,399
2016-03-09 2016-03-07 9.216 621,790 +8,992 0.09% 5,730,557
2016-03-07 2016-03-03 9.029 612,798 +3,212 0.09% 5,533,204
2016-03-04 2016-03-02 9.029 609,586 +32,117 0.08% 5,504,202
2016-02-25 2016-02-23 9.341 577,469 -16,058 0.08% 5,394,005
2016-02-16 2016-02-12 8.718 593,527 -3,212 0.08% 5,174,399
2016-02-12 2016-02-05 9.216 596,739 +16,059 0.08% 5,499,681
2016-02-05 2016-02-03 8.998 580,680 +3,211 0.08% 5,225,118
2016-02-02 2016-01-29 9.683 577,469 +3,212 0.08% 5,591,785
2016-01-28 2016-01-26 9.496 574,257 +1,927 0.17% 5,453,402
2016-01-27 2016-01-25 9.746 572,330 +3,212 0.17% 5,577,662
2016-01-20 2016-01-18 10.275 569,118 -6,423 0.17% 5,847,600
2016-01-18 2016-01-14 11.147 575,541 -6,424 0.17% 6,415,355
2016-01-13 2016-01-11 12.268 581,965 -5,781 0.17% 7,139,281
2016-01-12 2016-01-08 12.050 587,746 -3,212 0.17% 7,082,100
2016-01-11 2016-01-07 12.018 590,958 -22,482 0.17% 7,102,403
2016-01-08 2016-01-06 11.956 613,440 -12,204 0.18% 7,334,402
2016-01-07 2016-01-05 12.174 625,644 -35,329 0.18% 7,616,675
2016-01-06 2016-01-04 12.268 660,973 -3,212 0.19% 8,108,515
2016-01-05 2015-12-31 12.454 664,185 -3,212 0.19% 8,271,998
2016-01-04 2015-12-29 12.454 667,397 -7,708 0.20% 8,312,002
2015-12-30 2015-12-28 12.143 675,105 -93,782 0.20% 8,197,800
2015-12-29 2015-12-24 11.956 768,887 -37,256 0.23% 9,192,955
2015-12-28 2015-12-22 11.240 806,143 -2,570 0.24% 9,061,095
2015-12-23 2015-12-21 11.209 808,713 -6,423 0.24% 9,064,802
2015-12-21 2015-12-17 10.929 815,136 -3,212 0.24% 8,908,377
2015-12-18 2015-12-16 10.991 818,348 -6,423 0.24% 8,994,440
2015-12-15 2015-12-11 9.590 824,771 -13,490 0.24% 7,909,435
2015-12-14 2015-12-10 9.995 838,261 -4,496 0.25% 8,378,103
2015-12-10 2015-12-08 10.181 842,757 -3,212 0.25% 8,580,478
2015-12-07 2015-12-03 11.520 845,969 -5,139 0.25% 9,745,801
2015-12-04 2015-12-02 11.209 851,108 -3,211 0.25% 9,540,004
2015-12-03 2015-12-01 10.648 854,319 -2,570 0.25% 9,097,196
2015-12-01 2015-11-27 10.648 856,889 +2,570 0.25% 9,124,563
2015-11-27 2015-11-25 10.680 854,319 -4,497 0.25% 9,123,796
2015-11-25 2015-11-23 10.524 858,816 +3,212 0.25% 9,038,122
2015-11-23 2015-11-19 10.524 855,604 -3,212 0.25% 9,004,319
2015-11-19 2015-11-17 10.244 858,816 -3,854 0.25% 8,797,462
2015-11-18 2015-11-16 9.839 862,670 -6,423 0.25% 8,487,761
2015-11-16 2015-11-12 9.901 869,093 -1,285 0.25% 8,605,077
2015-11-13 2015-11-11 9.839 870,378 -8,351 0.26% 8,563,600
2015-11-12 2015-11-10 9.528 878,729 -4,496 0.26% 8,372,165
2015-11-11 2015-11-09 9.310 883,225 -6,423 0.26% 8,222,501
2015-11-09 2015-11-05 8.625 889,648 -5,139 0.26% 7,672,897
2015-11-04 2015-11-02 8.313 894,787 +3,212 0.26% 7,438,619
2015-11-02 2015-10-29 8.749 891,575 -3,212 0.26% 7,800,556
2015-10-30 2015-10-28 8.780 894,787 -13,489 0.26% 7,856,519
2015-10-29 2015-10-27 8.780 908,276 +8,992 0.27% 7,974,957
2015-10-28 2015-10-26 8.874 899,284 +3,855 0.26% 7,980,004
2015-10-20 2015-10-16 8.407 895,429 -3,212 0.26% 7,527,596
2015-10-19 2015-10-15 8.469 898,641 -16,701 0.26% 7,610,558
2015-10-16 2015-10-14 8.251 915,342 -2,570 0.27% 7,552,498
2015-10-15 2015-10-13 8.251 917,912 -3,211 0.27% 7,573,703
2015-10-14 2015-10-12 8.282 921,123 +6,423 0.27% 7,628,877
2015-10-13 2015-10-09 8.033 914,700 +10,278 0.27% 7,347,841
2015-10-12 2015-10-08 8.002 904,422 -2,570 0.27% 7,237,117
2015-10-09 2015-10-07 8.189 906,992 +2,570 0.27% 7,427,122
2015-10-07 2015-10-05 7.846 904,422 -1,927 0.27% 7,096,317
2015-10-06 2015-10-02 7.846 906,349 +1,284 0.27% 7,111,437
2015-09-30 2015-09-25 7.784 905,065 +3,212 0.27% 7,045,003
2015-09-23 2015-09-21 7.940 901,853 -3,212 0.26% 7,160,400
2015-09-22 2015-09-18 7.846 905,065 +6,424 0.27% 7,101,363
2015-09-21 2015-09-17 7.722 898,641 -7,066 0.26% 6,939,038
2015-09-18 2015-09-16 7.691 905,707 -2,569 0.27% 6,965,400
2015-09-16 2015-09-14 7.566 908,276 +3,211 0.27% 6,872,037
2015-09-15 2015-09-11 7.815 905,065 +3,212 0.27% 7,073,183
2015-09-11 2015-09-09 8.033 901,853 -3,854 0.26% 7,244,640
2015-09-09 2015-09-07 7.535 905,707 -3,212 0.27% 6,824,400
2015-09-07 2015-09-02 7.224 908,919 +7,066 0.27% 6,565,602
2015-09-02 2015-08-31 7.753 901,853 -1,927 0.26% 6,991,920
2015-09-01 2015-08-28 7.909 903,780 -9,635 0.26% 7,147,560
2015-08-28 2015-08-26 7.286 913,415 -3,212 0.27% 6,654,959
2015-08-27 2015-08-25 7.130 916,627 +3,212 0.27% 6,535,661
2015-08-26 2015-08-24 7.068 913,415 +12,847 0.27% 6,455,879
2015-08-25 2015-08-21 8.251 900,568 -1,285 0.26% 7,430,598
2015-08-24 2015-08-20 8.687 901,853 -9,635 0.26% 7,834,321
2015-08-21 2015-08-19 8.843 911,488 +3,212 0.27% 8,059,919
2015-08-20 2015-08-18 8.905 908,276 +642 0.27% 8,088,076
2015-08-19 2015-08-17 9.590 907,634 -5,139 0.27% 8,704,080
2015-08-18 2015-08-14 9.061 912,773 -2,569 0.27% 8,270,222
2015-08-17 2015-08-13 8.905 915,342 -643 0.27% 8,150,998
2015-08-14 2015-08-12 8.718 915,985 -7,708 0.27% 7,985,604
2015-08-13 2015-08-11 9.123 923,693 -4,496 0.27% 8,426,683
2015-08-12 2015-08-10 9.310 928,189 -2,569 0.27% 8,641,099
2015-08-10 2015-08-06 8.002 930,758 +6,423 0.27% 7,447,856
2015-08-03 2015-07-30 8.251 924,335 +6,423 0.27% 7,626,700
2015-07-31 2015-07-29 8.407 917,912 -12,846 0.27% 7,716,604
2015-07-30 2015-07-28 8.033 930,758 -25,694 0.27% 7,476,836
2015-07-29 2015-07-27 7.909 956,452 +32,117 0.28% 7,564,118
2015-07-28 2015-07-24 8.811 924,335 -32,117 0.27% 8,144,740
2015-07-27 2015-07-23 8.936 956,452 +3,854 0.28% 8,546,857
2015-07-24 2015-07-22 8.874 952,598 +44,964 0.28% 8,453,098
2015-07-23 2015-07-21 8.998 907,634 -23,767 0.27% 8,167,140
2015-07-22 2015-07-20 8.967 931,401 +23,767 0.27% 8,352,002
2015-07-21 2015-07-17 8.936 907,634 -5,781 0.27% 8,110,620
2015-07-17 2015-07-15 8.344 913,415 +6,423 0.27% 7,621,919
2015-07-15 2015-07-13 9.185 906,992 +643 0.27% 8,330,803
2015-07-14 2015-07-10 8.874 906,349 +32,117 0.27% 8,042,697
2015-07-13 2015-07-09 8.126 874,232 -1,927 0.26% 7,104,419
2015-07-10 2015-07-08 6.794 876,159 -2,570 0.26% 5,952,396
2015-07-09 2015-07-07 7.559 878,729 +56,042 0.26% 6,642,515
2015-07-08 2015-07-06 8.931 822,687 +16,930 0.25% 7,347,201
2015-07-07 2015-07-03 9.824 805,757 +1,882 0.24% 7,915,604
2015-07-02 2015-06-29 10.908 803,875 +3,762 0.24% 8,768,875
2015-06-30 2015-06-26 11.738 800,113 +35,742 0.24% 9,391,358
2015-06-29 2015-06-25 12.280 764,371 +3,135 0.23% 9,386,295
2015-06-26 2015-06-24 12.248 761,236 -3,135 0.23% 9,323,518
2015-06-25 2015-06-23 12.280 764,371 -6,271 0.23% 9,386,295
2015-06-24 2015-06-22 11.929 770,642 -1,881 0.23% 9,192,921
2015-06-22 2015-06-18 11.961 772,523 +1,881 0.23% 9,239,999
2015-06-19 2015-06-17 11.961 770,642 +627 0.23% 9,217,501
2015-06-18 2015-06-16 11.578 770,015 +6,271 0.23% 8,915,282
2015-06-17 2015-06-15 12.184 763,744 -5,644 0.23% 9,305,515
2015-06-15 2015-06-11 11.993 769,388 +3,135 0.23% 9,227,042
2015-06-10 2015-06-08 12.535 766,253 +1,255 0.23% 9,604,925
2015-06-09 2015-06-05 12.663 764,998 +11,286 0.23% 9,686,794
2015-06-08 2015-06-04 12.918 753,712 +13,168 0.23% 9,736,205
2015-06-05 2015-06-03 13.045 740,544 +28,845 0.22% 9,660,585
2015-06-04 2015-06-02 13.460 711,699 +28,844 0.21% 9,579,395
2015-06-03 2015-06-01 13.587 682,855 -12,541 0.20% 9,278,277
2015-06-02 2015-05-29 12.758 695,396 +6,897 0.21% 8,871,998
2015-06-01 2015-05-28 12.758 688,499 +15,050 0.21% 8,784,005
2015-05-29 2015-05-27 13.651 673,449 -16,931 0.20% 9,193,433
2015-05-28 2015-05-26 13.556 690,380 -8,778 0.21% 9,358,503
2015-05-27 2015-05-22 12.344 699,158 +3,135 0.21% 8,630,095
2015-05-26 2015-05-21 12.631 696,023 -2,508 0.21% 8,791,197
2015-05-19 2015-05-15 12.056 698,531 +6,270 0.21% 8,421,835
2015-05-18 2015-05-14 12.152 692,261 +3,135 0.21% 8,412,481
2015-05-15 2015-05-13 12.216 689,126 +25,082 0.21% 8,418,344
2015-05-14 2015-05-12 12.344 664,044 -1,254 0.20% 8,196,663
2015-05-12 2015-05-08 12.248 665,298 +16,303 0.20% 8,148,482
2015-05-11 2015-05-07 11.514 648,995 -9,405 0.19% 7,472,705
2015-05-08 2015-05-06 12.407 658,400 +16,930 0.20% 8,168,996
2015-05-07 2015-05-05 13.077 641,470 +627 0.19% 8,388,600
2015-05-06 2015-05-04 13.875 640,843 -15,676 0.19% 8,891,400
2015-05-05 2015-04-30 13.524 656,519 +18,811 0.20% 8,878,558
2015-05-04 2015-04-29 13.938 637,708 -11,287 0.19% 8,888,584
2015-04-30 2015-04-28 14.162 648,995 +12,541 0.19% 9,190,806
2015-04-29 2015-04-27 14.257 636,454 -5,643 0.19% 9,074,105
2015-04-28 2015-04-24 13.938 642,097 +6,897 0.19% 8,949,759
2015-04-27 2015-04-23 14.321 635,200 +5,644 0.19% 9,096,746
2015-04-24 2015-04-22 14.257 629,556 -17,557 0.19% 8,975,758
2015-04-23 2015-04-21 13.715 647,113 +14,422 0.19% 8,875,194
2015-04-22 2015-04-20 13.396 632,691 +47,028 0.19% 8,475,595
2015-04-21 2015-04-17 14.736 585,663 +30,099 0.18% 8,630,163
2015-04-20 2015-04-16 13.970 555,564 -10,033 0.17% 7,761,353
2015-04-17 2015-04-15 13.619 565,597 +1,881 0.17% 7,703,077
2015-04-16 2015-04-14 14.512 563,716 -68,975 0.17% 8,180,899
2015-04-15 2015-04-13 15.278 632,691 -5,644 0.19% 9,666,214
2015-04-14 2015-04-10 14.321 638,335 -4,389 0.19% 9,141,643
2015-04-13 2015-04-09 13.715 642,724 -45,148 0.19% 8,814,998
2015-04-10 2015-04-08 13.173 687,872 -42,012 0.21% 9,061,226
2015-04-09 2015-04-02 11.291 729,884 -40,131 0.22% 8,241,122
2015-04-08 2015-04-01 10.462 770,015 -20,065 0.23% 8,055,681
2015-04-02 2015-03-31 10.398 790,080 -31,353 0.24% 8,215,196
2015-04-01 2015-03-30 10.557 821,433 -36,996 0.25% 8,672,202
2015-03-31 2015-03-27 8.995 858,429 -2,508 0.26% 7,721,163
2015-03-30 2015-03-26 8.963 860,937 +3,135 0.26% 7,716,262
2015-03-27 2015-03-25 9.218 857,802 +6,271 0.26% 7,907,044
2015-03-26 2015-03-24 9.313 851,531 -3,135 0.26% 7,930,719
2015-03-25 2015-03-23 9.218 854,666 +38,877 0.26% 7,878,137
2015-03-24 2015-03-20 9.218 815,789 -2,509 0.24% 7,519,777
2015-03-23 2015-03-19 9.218 818,298 +3,136 0.25% 7,542,904
2015-03-20 2015-03-18 9.313 815,162 -1,881 0.24% 7,591,997
2015-03-18 2015-03-16 8.867 817,043 -1,882 0.25% 7,244,676
2015-03-13 2015-03-11 8.867 818,925 +3,763 0.25% 7,261,364
2015-03-12 2015-03-10 8.963 815,162 -5,017 0.24% 7,305,997
2015-03-11 2015-03-09 9.026 820,179 +15,677 0.25% 7,403,283
2015-03-10 2015-03-06 9.026 804,502 -7,525 0.24% 7,261,776
2015-03-06 2015-03-04 9.026 812,027 -12,541 0.24% 7,329,699
2015-03-05 2015-03-03 8.963 824,568 -20,693 0.25% 7,390,300
2015-03-04 2015-03-02 8.931 845,261 -5,643 0.25% 7,548,803
2015-03-03 2015-02-27 8.995 850,904 -31,979 0.26% 7,653,480
2015-03-02 2015-02-26 9.058 882,883 -25,082 0.27% 7,997,436
2015-02-27 2015-02-25 8.676 907,965 +11,914 0.27% 7,877,117
2015-02-24 2015-02-18 8.293 896,051 +3,762 0.27% 7,430,796
2015-02-17 2015-02-13 8.229 892,289 +6,270 0.27% 7,342,678
2015-02-16 2015-02-12 8.261 886,019 -3,762 0.27% 7,319,342
2015-02-10 2015-02-06 7.974 889,781 -3,135 0.27% 7,095,000
2015-02-09 2015-02-05 8.197 892,916 +3,135 0.27% 7,319,358
2015-02-06 2015-02-04 8.389 889,781 +3,762 0.27% 7,463,940
2015-02-05 2015-02-03 8.484 886,019 -3,135 0.27% 7,517,162
2015-02-04 2015-02-02 8.325 889,154 +3,135 0.27% 7,401,960
2015-02-03 2015-01-30 8.484 886,019 -6,270 0.27% 7,517,162
2015-02-02 2015-01-29 8.484 892,289 +15,676 0.27% 7,570,358
2015-01-30 2015-01-28 8.676 876,613 -1,254 0.26% 7,605,120
2015-01-27 2015-01-23 8.835 877,867 -5,016 0.26% 7,755,999
2015-01-26 2015-01-22 8.739 882,883 -3,136 0.27% 7,715,836
2015-01-23 2015-01-21 8.835 886,019 -6,270 0.27% 7,828,022
2015-01-22 2015-01-20 8.644 892,289 +5,643 0.27% 7,712,658
2015-01-21 2015-01-19 8.133 886,646 +45,148 0.27% 7,211,402
2015-01-20 2015-01-16 8.612 841,498 +8,778 0.25% 7,246,797
2015-01-19 2015-01-15 8.899 832,720 +3,136 0.25% 7,410,243
2015-01-16 2015-01-14 8.867 829,584 +5,643 0.25% 7,355,876
2015-01-15 2015-01-13 9.154 823,941 +7,525 0.25% 7,542,360
2015-01-14 2015-01-12 9.250 816,416 -1,882 0.25% 7,551,596
2015-01-13 2015-01-09 9.632 818,298 -47,655 0.25% 7,882,204
2015-01-12 2015-01-08 9.409 865,953 -8,779 0.26% 8,147,898
2015-01-09 2015-01-07 8.771 874,732 -3,135 0.26% 7,672,501
2015-01-08 2015-01-06 8.931 877,867 -15,676 0.26% 7,839,999
2015-01-07 2015-01-05 8.707 893,543 +6,270 0.27% 7,780,497
2015-01-06 2015-01-02 8.357 887,273 -3,135 0.27% 7,414,601
2015-01-05 2014-12-31 8.133 890,408 -5,643 0.27% 7,242,000
2015-01-02 2014-12-29 8.357 896,051 +1,881 0.27% 7,487,956
2014-12-30 2014-12-24 8.516 894,170 -56,435 0.27% 7,614,837
2014-12-29 2014-12-22 8.389 950,605 +11,914 0.29% 7,974,163
2014-12-23 2014-12-19 8.516 938,691 -12,541 0.28% 7,993,982
2014-12-22 2014-12-18 8.548 951,232 -1,881 0.29% 8,131,122
2014-12-19 2014-12-17 8.548 953,113 -21,319 0.29% 8,147,201
2014-12-18 2014-12-16 8.771 974,432 +7,524 0.29% 8,546,996
2014-12-17 2014-12-15 8.867 966,908 -6,270 0.29% 8,573,521
2014-12-16 2014-12-12 9.154 973,178 +45,147 0.29% 8,908,476
2014-12-15 2014-12-11 9.154 928,031 +16,930 0.28% 8,495,201
2014-12-12 2014-12-10 9.218 911,101 -87,786 0.27% 8,398,343
2014-12-11 2014-12-09 8.739 998,887 +84,651 0.30% 8,729,637
2014-12-10 2014-12-08 9.186 914,236 +13,795 0.27% 8,398,081
2014-12-09 2014-12-05 8.835 900,441 +2,508 0.27% 7,955,442
2014-12-05 2014-12-03 8.548 897,933 -5,643 0.27% 7,675,523
2014-12-04 2014-12-02 8.676 903,576 -5,643 0.27% 7,839,039
2014-12-03 2014-12-01 8.548 909,219 +21,946 0.27% 7,771,996
2014-12-02 2014-11-28 9.186 887,273 -627 0.27% 8,150,402
2014-12-01 2014-11-27 9.250 887,900 -3,135 0.27% 8,212,801
2014-11-27 2014-11-25 9.569 891,035 +627 0.27% 8,525,999
2014-11-26 2014-11-24 9.664 890,408 -1,881 0.27% 8,605,199
2014-11-25 2014-11-21 9.505 892,289 -7,525 0.27% 8,481,078
2014-11-24 2014-11-20 9.218 899,814 +4,390 0.27% 8,294,302
2014-11-21 2014-11-19 9.313 895,424 -15,677 0.27% 8,339,516
2014-11-20 2014-11-18 9.090 911,101 +28,218 0.27% 8,282,103
2014-11-19 2014-11-17 9.601 882,883 +14,422 0.27% 8,476,155
2014-11-18 2014-11-14 10.940 868,461 +627 0.26% 9,501,096
2014-11-17 2014-11-13 11.068 867,834 +18,184 0.26% 9,604,956
2014-11-14 2014-11-12 11.100 849,650 +6,898 0.26% 9,430,801
2014-11-13 2014-11-11 11.036 842,752 +39,504 0.25% 9,300,475
2014-11-12 2014-11-10 11.068 803,248 +88,413 0.24% 8,890,136
2014-11-10 2014-11-06 8.739 714,835 +3,136 0.21% 6,247,203
2014-11-07 2014-11-05 8.771 711,699 -3,136 0.21% 6,242,496
2014-11-06 2014-11-04 8.803 714,835 +3,136 0.21% 6,292,803
2014-11-05 2014-11-03 8.739 711,699 -3,763 0.21% 6,219,797
2014-11-04 2014-10-31 8.644 715,462 -21,946 0.21% 6,184,223
2014-11-03 2014-10-30 8.580 737,408 +627 0.22% 6,326,877
2014-10-31 2014-10-29 8.133 736,781 +627 0.22% 5,992,497
2014-10-30 2014-10-28 7.878 736,154 -6,271 0.22% 5,799,558
2014-10-29 2014-10-27 7.814 742,425 -9,405 0.22% 5,801,602
2014-10-27 2014-10-23 8.101 751,830 +11,913 0.23% 6,090,916
2014-10-24 2014-10-22 8.197 739,917 -3,762 0.22% 6,065,204
2014-10-23 2014-10-21 8.038 743,679 +10,033 0.22% 5,977,441
2014-10-16 2014-10-14 8.070 733,646 +627 0.22% 5,920,199
2014-10-14 2014-10-10 8.389 733,019 -3,135 0.22% 6,148,940
2014-10-13 2014-10-09 8.644 736,154 -16,931 0.22% 6,363,078
2014-10-10 2014-10-08 8.357 753,085 -1,881 0.23% 6,293,244
2014-10-09 2014-10-07 8.389 754,966 +4,390 0.23% 6,333,042
2014-10-08 2014-10-06 8.484 750,576 +6,270 0.23% 6,368,037
2014-10-07 2014-10-03 8.229 744,306 -1,254 0.22% 6,124,921
2014-10-06 2014-09-30 8.165 745,560 -1,881 0.22% 6,087,680
2014-10-03 2014-09-29 8.389 747,441 -6,271 0.22% 6,269,919
2014-09-30 2014-09-26 8.357 753,712 +6,271 0.23% 6,298,483
2014-09-29 2014-09-25 8.612 747,441 -3,135 0.22% 6,436,799
2014-09-25 2014-09-23 8.516 750,576 +3,135 0.23% 6,391,977
2014-09-24 2014-09-22 8.516 747,441 -13,795 0.22% 6,365,279
2014-09-23 2014-09-19 8.612 761,236 +8,778 0.23% 6,555,598
2014-09-22 2014-09-18 8.644 752,458 -58,942 0.23% 6,504,004
2014-09-19 2014-09-17 8.612 811,400 +18,184 0.24% 6,987,600
2014-09-18 2014-09-16 8.165 793,216 -627 0.24% 6,476,803
2014-09-17 2014-09-15 8.644 793,843 +6,271 0.24% 6,861,723
2014-09-16 2014-09-12 8.867 787,572 -15,676 0.24% 6,983,358
2014-09-15 2014-09-11 8.580 803,248 +8,151 0.24% 6,891,777
2014-09-11 2014-09-08 8.739 795,097 +627 0.24% 6,948,642
2014-09-10 2014-09-05 8.771 794,470 -3,135 0.24% 6,968,502
2014-09-08 2014-09-04 8.612 797,605 -40,758 0.24% 6,868,800
2014-09-05 2014-09-03 8.325 838,363 +4,389 0.25% 6,979,139
2014-09-04 2014-09-02 8.261 833,974 -3,135 0.25% 6,889,402
2014-09-03 2014-09-01 7.814 837,109 -6,270 0.25% 6,541,500
2014-09-02 2014-08-29 7.623 843,379 +4,389 0.25% 6,429,096
2014-09-01 2014-08-28 7.464 838,990 -1,254 0.25% 6,261,839
2014-08-29 2014-08-27 7.623 840,244 -17,558 0.25% 6,405,198
2014-08-28 2014-08-26 7.942 857,802 -6,270 0.26% 6,812,643
2014-08-27 2014-08-25 8.070 864,072 -6,898 0.26% 6,972,680
2014-08-26 2014-08-22 7.814 870,970 -65,213 0.26% 6,806,103
2014-08-25 2014-08-21 7.495 936,183 -6,270 0.28% 7,017,103
2014-08-22 2014-08-20 7.559 942,453 -6,271 0.28% 7,124,220
2014-08-21 2014-08-19 7.336 948,724 +1,255 0.28% 6,959,804
2014-08-20 2014-08-18 7.368 947,469 -4,390 0.28% 6,980,817
2014-08-19 2014-08-15 7.336 951,859 -6,270 0.29% 6,982,802
2014-08-18 2014-08-14 7.304 958,129 +5,643 0.29% 6,998,238
2014-08-14 2014-08-12 7.272 952,486 -5,643 0.29% 6,926,641
2014-08-13 2014-08-11 7.081 958,129 -5,017 0.29% 6,784,318
2014-08-12 2014-08-08 7.017 963,146 +8,152 0.29% 6,758,403
2014-08-11 2014-08-07 7.145 954,994 -3,135 0.29% 6,823,040
2014-08-08 2014-08-06 7.240 958,129 +15,676 0.29% 6,937,118
2014-08-07 2014-08-05 7.272 942,453 +6,270 0.28% 6,853,680
2014-08-06 2014-08-04 7.145 936,183 -1,881 0.28% 6,688,643
2014-08-05 2014-08-01 7.017 938,064 -3,762 0.28% 6,582,402
2014-08-04 2014-07-31 7.208 941,826 +2,508 0.28% 6,789,040
2014-08-01 2014-07-30 7.681 939,318 +37,623 0.28% 7,214,672
2014-07-31 2014-07-29 7.879 901,695 +35,918 0.27% 7,104,043
2014-07-30 2014-07-28 7.944 865,777 -28,515 0.27% 6,878,142
2014-07-29 2014-07-25 7.516 894,292 -42,470 0.28% 6,721,439
2014-07-28 2014-07-24 7.516 936,762 -6,067 0.29% 7,040,640
2014-07-25 2014-07-23 7.483 942,829 +4,854 0.29% 7,055,159
2014-07-24 2014-07-22 7.285 937,975 +4,853 0.29% 6,833,317
2014-07-23 2014-07-21 7.186 933,122 +5,461 0.29% 6,705,682
2014-07-21 2014-07-17 7.318 927,661 -3,034 0.29% 6,788,758
2014-07-18 2014-07-16 7.351 930,695 +9,708 0.29% 6,841,641
2014-07-17 2014-07-15 7.450 920,987 +29,122 0.29% 6,861,356
2014-07-16 2014-07-14 7.384 891,865 +4,247 0.28% 6,585,597
2014-07-15 2014-07-11 7.120 887,618 -83,120 0.28% 6,320,157
2014-07-14 2014-07-10 7.120 970,738 -12,741 0.30% 6,912,001
2014-07-11 2014-07-09 6.725 983,479 +75,232 0.31% 6,613,682
2014-07-10 2014-07-08 6.725 908,247 +43,077 0.28% 6,107,763
2014-07-09 2014-07-07 6.956 865,170 +9,101 0.27% 6,017,720
2014-07-08 2014-07-04 6.857 856,069 +56,424 0.27% 5,869,757
2014-07-07 2014-07-03 7.549 799,645 -27,302 0.25% 6,036,438
2014-07-04 2014-07-02 6.428 826,947 -106,175 0.26% 5,315,698
2014-07-03 2014-06-30 6.098 933,122 -3,033 0.29% 5,690,602
2014-07-02 2014-06-27 6.065 936,155 -3,034 0.29% 5,678,238
2014-06-27 2014-06-25 5.967 939,189 +3,034 0.29% 5,603,761
2014-06-25 2014-06-23 5.934 936,155 +9,100 0.29% 5,554,798
2014-06-20 2014-06-18 6.033 927,055 -12,134 0.29% 5,592,482
2014-06-19 2014-06-17 6.033 939,189 +6,067 0.29% 5,665,681
2014-06-18 2014-06-16 6.131 933,122 -6,067 0.29% 5,721,362
2014-06-17 2014-06-13 6.065 939,189 -15,168 0.29% 5,696,641
2014-06-13 2014-06-11 5.934 954,357 -9,100 0.30% 5,662,802
2014-06-12 2014-06-10 5.769 963,457 +15,168 0.30% 5,557,998
2014-06-10 2014-06-06 5.670 948,289 +6,067 0.29% 5,376,717
2014-06-05 2014-06-03 5.736 942,222 +9,100 0.29% 5,404,438
2014-06-04 2014-05-30 5.736 933,122 +15,168 0.29% 5,352,242
2014-05-09 2014-05-07 5.868 917,954 +6,067 0.28% 5,386,280
2014-04-28 2014-04-24 6.296 911,887 -1,213 0.28% 5,741,461
2014-04-25 2014-04-23 6.263 913,100 -3,034 0.28% 5,718,998
2014-04-22 2014-04-16 6.131 916,134 +6,067 0.28% 5,617,201
2014-04-17 2014-04-15 6.131 910,067 +1,214 0.28% 5,580,002
2014-04-16 2014-04-14 6.362 908,853 +30,335 0.28% 5,782,278
2014-04-14 2014-04-10 6.626 878,518 -14,561 0.27% 5,820,962
2014-04-07 2014-04-03 5.901 893,079 -8,494 0.28% 5,269,761
2014-04-04 2014-04-02 5.901 901,573 +6,067 0.28% 5,319,882
2014-04-02 2014-03-31 5.736 895,506 -6,067 0.28% 5,136,482
2014-04-01 2014-03-28 5.637 901,573 -4,247 0.28% 5,082,122
2014-03-31 2014-03-27 5.736 905,820 -10,921 0.28% 5,195,642
2014-03-28 2014-03-26 5.703 916,741 +12,135 0.28% 5,228,063
2014-03-27 2014-03-25 5.637 904,606 +3,033 0.28% 5,099,218
2014-03-25 2014-03-21 5.571 901,573 +3,034 0.28% 5,022,682
2014-03-21 2014-03-19 5.538 898,539 +13,954 0.28% 4,976,159
2014-03-20 2014-03-18 5.505 884,585 -3,033 0.27% 4,869,721
2014-03-06 2014-03-04 5.571 887,618 +6,067 0.28% 4,944,938
2014-03-05 2014-03-03 5.670 881,551 +6,067 0.27% 4,998,319
2014-02-28 2014-02-26 5.835 875,484 -3,034 0.27% 5,108,219
2014-02-21 2014-02-19 5.901 878,518 +2,427 0.27% 5,183,842
2014-02-19 2014-02-17 6.263 876,091 -12,134 0.27% 5,487,201
2014-02-13 2014-02-11 5.868 888,225 -607 0.28% 5,211,840
2014-02-12 2014-02-10 5.769 888,832 +6,067 0.28% 5,127,501
2014-02-07 2014-02-05 5.637 882,765 +9,101 0.27% 4,976,102
2014-02-06 2014-02-04 5.736 873,664 +4,854 0.27% 5,011,200
2014-02-05 2014-01-30 5.604 868,810 +12,134 0.27% 4,868,798
2014-02-04 2014-01-28 5.538 856,676 +3,033 0.27% 4,744,319
2014-01-29 2014-01-27 5.670 853,643 -606 0.26% 4,840,083
2014-01-28 2014-01-24 5.835 854,249 -6,067 0.27% 4,984,318
2014-01-21 2014-01-17 5.967 860,316 +6,067 0.27% 5,133,158
2014-01-20 2014-01-16 6.033 854,249 +30,335 0.27% 5,153,278
2014-01-16 2014-01-14 6.263 823,914 -3,033 0.26% 5,160,402
2014-01-03 2013-12-31 6.527 826,947 -12,134 0.26% 5,397,478
2014-01-02 2013-12-27 6.395 839,081 -607 0.26% 5,366,037
2013-12-13 2013-12-11 6.131 839,688 -3,034 0.26% 5,148,479
2013-12-10 2013-12-06 6.494 842,722 +6,067 0.26% 5,472,662
2013-12-09 2013-12-05 6.659 836,655 -12,134 0.26% 5,571,162
2013-12-03 2013-11-29 6.329 848,789 -9,101 0.26% 5,372,161
2013-11-26 2013-11-22 6.362 857,890 +607 0.27% 5,458,043
2013-11-25 2013-11-21 6.362 857,283 +3,034 0.27% 5,454,181
2013-11-22 2013-11-20 6.362 854,249 -18,808 0.27% 5,434,878
2013-11-18 2013-11-14 5.934 873,057 +15,167 0.27% 5,180,398
2013-11-11 2013-11-07 5.967 857,890 -3,033 0.27% 5,118,683
2013-11-08 2013-11-06 5.967 860,923 +6,067 0.27% 5,136,779
2013-11-07 2013-11-05 5.934 854,856 +6,067 0.27% 5,072,400
2013-11-04 2013-10-31 5.934 848,789 +3,034 0.26% 5,036,401
2013-11-01 2013-10-30 5.934 845,755 +9,100 0.26% 5,018,398
2013-10-31 2013-10-29 5.835 836,655 -3,033 0.26% 4,881,662
2013-10-25 2013-10-23 5.967 839,688 -9,101 0.26% 5,010,079
2013-10-24 2013-10-22 6.065 848,789 -2,427 0.26% 5,148,321
2013-10-10 2013-10-08 5.835 851,216 +3,034 0.26% 4,966,622
2013-10-03 2013-09-30 5.769 848,182 +6,067 0.26% 4,892,999
2013-09-30 2013-09-26 5.901 842,115 +2,427 0.26% 4,969,040
2013-09-27 2013-09-25 5.934 839,688 -3,034 0.26% 4,982,399
2013-09-24 2013-09-19 5.934 842,722 +3,034 0.26% 5,000,401
2013-09-23 2013-09-18 6.098 839,688 +3,033 0.26% 5,120,799
2013-09-18 2013-09-16 5.868 836,655 +6,067 0.26% 4,909,242
2013-09-13 2013-09-11 6.098 830,588 -6,067 0.26% 5,065,303
2013-09-12 2013-09-10 6.164 836,655 -3,033 0.26% 5,157,462
2013-09-09 2013-09-05 5.769 839,688 -6,067 0.26% 4,843,999
2013-09-03 2013-08-30 5.901 845,755 -6,067 0.26% 4,990,518
2013-09-02 2013-08-29 5.736 851,822 -18,202 0.26% 4,885,918
2013-08-30 2013-08-28 5.340 870,024 -2,427 0.27% 4,646,161
2013-07-26 2013-07-24 5.044 872,451 +6,068 0.27% 4,400,282
2013-07-22 2013-07-18 4.945 866,383 -2,427 0.27% 4,283,998
2013-07-18 2013-07-16 4.978 868,810 +15,167 0.27% 4,324,638
2013-07-09 2013-07-05 4.681 853,643 +3,034 0.26% 3,995,882
2013-07-04 2013-07-02 5.269 850,609 +36,327 0.26% 4,481,511
2013-06-28 2013-06-26 5.234 814,282 -3,485 0.26% 4,262,079
2013-06-27 2013-06-25 5.096 817,767 +5,808 0.27% 4,167,680
2013-05-30 2013-05-28 6.026 811,959 +8,712 0.26% 4,893,000
2013-05-27 2013-05-23 6.129 803,247 +5,808 0.26% 4,923,480
2013-05-15 2013-05-13 6.233 797,439 -2,904 0.26% 4,970,260
2013-05-14 2013-05-10 6.267 800,343 -5,227 0.26% 5,015,920
2013-05-09 2013-05-07 6.026 805,570 -2,904 0.26% 4,854,499
2013-05-03 2013-04-30 5.854 808,474 +2,904 0.26% 4,732,799
2013-04-19 2013-04-17 5.820 805,570 +2,904 0.26% 4,688,059
2013-04-15 2013-04-11 5.820 802,666 +2,904 0.26% 4,671,159
2013-04-11 2013-04-09 5.854 799,762 +5,227 0.26% 4,681,799
2013-04-09 2013-04-05 5.785 794,535 -2,904 0.26% 4,596,480
2013-04-08 2013-04-03 6.129 797,439 -9,293 0.26% 4,887,880
2013-04-02 2013-03-27 6.095 806,732 +5,808 0.26% 4,917,061
2013-03-22 2013-03-20 6.371 800,924 -8,131 0.26% 5,102,301
2013-03-20 2013-03-18 6.129 809,055 -5,808 0.26% 4,959,080
2013-03-19 2013-03-15 6.129 814,863 +5,808 0.26% 4,994,680
2013-03-13 2013-03-11 6.371 809,055 +5,808 0.26% 5,154,100
2013-03-11 2013-03-07 6.508 803,247 +8,131 0.26% 5,227,740
2013-03-07 2013-03-05 6.371 795,116 +2,904 0.26% 5,065,301
2013-02-27 2013-02-25 6.371 792,212 -581 0.26% 5,046,801
2013-02-25 2013-02-21 6.474 792,793 -5,808 0.26% 5,132,403
2013-02-15 2013-02-08 6.646 798,601 -8,712 0.26% 5,307,503
2013-02-08 2013-02-06 6.680 807,313 -6,969 0.26% 5,393,203
2013-02-06 2013-02-04 6.680 814,282 +8,712 0.26% 5,439,759
2013-02-04 2013-01-31 6.715 805,570 -11,616 0.26% 5,409,299
2013-02-01 2013-01-30 6.680 817,186 -5,808 0.26% 5,459,159
2013-01-30 2013-01-28 6.405 822,994 +8,712 0.27% 5,271,239
2013-01-22 2013-01-18 6.577 814,282 +5,808 0.26% 5,355,639
2013-01-21 2013-01-17 6.439 808,474 -2,904 0.26% 5,206,079
2013-01-18 2013-01-16 6.680 811,378 +2,904 0.26% 5,420,359
2013-01-17 2013-01-15 6.715 808,474 -8,712 0.26% 5,428,799
2013-01-14 2013-01-10 6.853 817,186 +17,424 0.26% 5,599,859
2013-01-11 2013-01-09 6.577 799,762 +2,904 0.26% 5,260,139
2013-01-10 2013-01-08 6.543 796,858 -5,808 0.26% 5,213,599
2013-01-09 2013-01-07 6.577 802,666 +14,520 0.26% 5,279,239
2013-01-03 2012-12-31 6.336 788,146 -26,717 0.26% 4,993,759
2013-01-02 2012-12-27 6.336 814,863 -581 0.26% 5,163,040
2012-12-28 2012-12-24 6.233 815,444 +5,808 0.26% 5,082,481
2012-12-27 2012-12-20 6.302 809,636 -2,904 0.26% 5,102,041
2012-12-21 2012-12-19 6.371 812,540 -1,161 0.26% 5,176,301
2012-12-20 2012-12-18 6.302 813,701 +2,904 0.26% 5,127,657
2012-12-17 2012-12-13 6.267 810,797 -1,162 0.26% 5,081,437
2012-12-14 2012-12-12 6.439 811,959 +1,162 0.26% 5,228,520
2012-12-13 2012-12-11 6.371 810,797 -8,132 0.26% 5,165,197
2012-12-12 2012-12-10 6.336 818,929 -5,808 0.27% 5,188,802
2012-12-10 2012-12-06 5.992 824,737 +5,808 0.27% 4,941,602
2012-12-07 2012-12-05 6.061 818,929 -2,904 0.27% 4,963,202
2012-12-05 2012-12-03 6.026 821,833 -4,646 0.27% 4,952,502
2012-11-29 2012-11-27 5.888 826,479 +2,904 0.27% 4,866,660
2012-11-28 2012-11-26 6.061 823,575 -12,778 0.27% 4,991,360
2012-11-27 2012-11-23 6.026 836,353 -11,035 0.27% 5,040,002
2012-11-26 2012-11-22 5.785 847,388 +1,743 0.27% 4,902,241
2012-11-23 2012-11-21 5.682 845,645 -8,712 0.27% 4,804,798
2012-11-22 2012-11-20 5.716 854,357 -8,712 0.28% 4,883,718
2012-11-15 2012-11-13 5.647 863,069 -5,808 0.28% 4,874,078
2012-11-14 2012-11-12 5.785 868,877 -3,485 0.28% 5,026,557
2012-11-13 2012-11-09 5.647 872,362 -6,389 0.28% 4,926,559
2012-11-12 2012-11-08 5.682 878,751 -14,520 0.28% 4,992,900
2012-11-09 2012-11-07 5.785 893,271 +2,904 0.29% 5,167,680
2012-11-08 2012-11-06 5.785 890,367 -2,904 0.29% 5,150,880
2012-11-06 2012-11-02 5.923 893,271 -2,904 0.29% 5,290,720
2012-11-05 2012-11-01 5.888 896,175 +6,389 0.29% 5,277,060
2012-10-29 2012-10-25 5.888 889,786 +8,712 0.29% 5,239,438
2012-10-26 2012-10-24 6.026 881,074 -2,904 0.29% 5,309,498
2012-10-25 2012-10-22 5.923 883,978 +11,616 0.29% 5,235,678
2012-10-24 2012-10-19 5.854 872,362 +3,485 0.28% 5,106,799
2012-10-22 2012-10-18 6.026 868,877 -4,066 0.28% 5,235,997
2012-10-19 2012-10-17 5.751 872,943 -2,904 0.28% 5,020,020
2012-10-18 2012-10-16 5.716 875,847 -2,904 0.28% 5,006,560
2012-10-16 2012-10-12 5.647 878,751 +2,904 0.28% 4,962,640
2012-10-15 2012-10-11 5.682 875,847 -14,520 0.28% 4,976,400
2012-10-12 2012-10-10 5.475 890,367 +2,904 0.29% 4,874,940
2012-10-11 2012-10-09 5.441 887,463 -5,808 0.29% 4,828,480
2012-10-10 2012-10-08 5.337 893,271 +2,904 0.29% 4,767,800
2012-10-09 2012-10-05 5.337 890,367 +26,136 0.29% 4,752,300
2012-10-08 2012-10-04 5.234 864,231 +5,808 0.28% 4,523,520
2012-10-04 2012-09-28 5.269 858,423 -581 0.28% 4,522,680
2012-09-24 2012-09-20 5.337 859,004 +12,778 0.28% 4,584,901
2012-09-21 2012-09-19 5.441 846,226 -16,263 0.27% 4,604,119
2012-09-19 2012-09-17 5.303 862,489 -2,323 0.28% 4,573,802
2012-09-18 2012-09-14 5.372 864,812 -27,297 0.28% 4,645,681
2012-09-17 2012-09-13 5.234 892,109 +17,424 0.29% 4,669,438
2012-09-14 2012-09-12 5.200 874,685 -581 0.28% 4,548,118
2012-09-13 2012-09-11 5.096 875,266 -60,984 0.28% 4,460,719
2012-09-12 2012-09-10 5.131 936,250 +31,944 0.30% 4,803,758
2012-09-11 2012-09-07 5.234 904,306 +40,656 0.29% 4,733,279
2012-09-07 2012-09-05 5.131 863,650 +5,808 0.28% 4,431,259
2012-09-05 2012-09-03 5.234 857,842 +4,646 0.28% 4,490,079
2012-08-28 2012-08-24 5.854 853,196 -4,646 0.28% 4,994,601
2012-08-27 2012-08-23 5.957 857,842 -7,551 0.28% 5,110,419
2012-08-24 2012-08-22 5.992 865,393 +2,324 0.28% 5,185,202
2012-08-22 2012-08-20 5.647 863,069 +580 0.28% 4,874,078
2012-08-13 2012-08-09 5.820 862,489 -11,616 0.28% 5,019,302
2012-08-10 2012-08-08 5.716 874,105 -4,065 0.28% 4,996,602
2012-08-09 2012-08-07 5.716 878,170 -2,904 0.28% 5,019,839
2012-08-08 2012-08-06 5.716 881,074 +5,227 0.29% 5,036,439
2012-08-07 2012-08-03 5.544 875,847 -2,904 0.28% 4,855,760
2012-08-06 2012-08-02 5.510 878,751 -14,520 0.28% 4,841,600
2012-08-03 2012-08-01 5.475 893,271 +5,808 0.29% 4,890,840
2012-07-30 2012-07-26 5.269 887,463 +2,904 0.29% 4,675,680
2012-07-27 2012-07-25 5.200 884,559 +2,904 0.29% 4,599,460
2012-07-17 2012-07-13 5.269 881,655 -5,808 0.29% 4,645,080
2012-07-12 2012-07-10 5.647 887,463 +5,808 0.29% 5,011,840
2012-07-10 2012-07-06 5.647 881,655 +5,808 0.29% 4,979,040
2012-07-09 2012-07-05 5.682 875,847 +14,520 0.28% 4,976,400
2012-07-05 2012-07-03 6.188 861,327 -53,434 0.28% 5,330,168
2012-07-04 2012-06-29 6.188 914,761 +90,382 0.30% 5,660,835
2012-07-03 2012-06-28 6.044 824,379 +1,112 0.28% 4,982,882
2012-06-29 2012-06-27 6.152 823,267 -2,779 0.28% 5,065,021
2012-06-28 2012-06-26 6.044 826,046 +2,779 0.28% 4,992,958
2012-06-27 2012-06-25 6.008 823,267 +5,559 0.28% 4,946,541
2012-06-26 2012-06-22 6.224 817,708 -5,559 0.28% 5,089,660
2012-06-25 2012-06-21 6.440 823,267 -2,779 0.28% 5,301,981
2012-06-21 2012-06-19 6.656 826,046 -2,780 0.28% 5,498,198
2012-06-20 2012-06-18 6.692 828,826 -25,015 0.28% 5,546,522
2012-06-19 2012-06-15 6.872 853,841 -13,897 0.29% 5,867,523
2012-06-15 2012-06-13 6.404 867,738 -11,117 0.29% 5,557,162
2012-06-12 2012-06-08 6.080 878,855 -2,780 0.30% 5,343,777
2012-06-11 2012-06-07 6.152 881,635 -5,003 0.30% 5,424,121
2012-06-07 2012-06-05 6.044 886,638 -2,779 0.30% 5,359,201
2012-06-05 2012-06-01 6.296 889,417 +7,226 0.30% 5,599,998
2012-06-01 2012-05-30 6.188 882,191 +13,342 0.30% 5,459,282
2012-05-22 2012-05-18 6.224 868,849 -24,459 0.29% 5,407,977
2012-05-21 2012-05-17 6.008 893,308 -8,339 0.30% 5,367,377
2012-05-18 2012-05-16 5.541 901,647 +22,236 0.31% 4,995,761
2012-05-17 2012-05-15 5.793 879,411 +11,117 0.30% 5,094,038
2012-05-08 2012-05-04 6.476 868,294 +2,780 0.29% 5,623,203
2012-05-07 2012-05-03 6.404 865,514 +2,779 0.29% 5,542,919
2012-05-04 2012-05-02 6.368 862,735 +37,245 0.29% 5,494,082
2012-05-02 2012-04-27 6.440 825,490 +13,897 0.28% 5,316,298
2012-04-27 2012-04-25 6.728 811,593 +5,559 0.27% 5,460,398
2012-04-26 2012-04-24 6.728 806,034 +16,676 0.27% 5,422,997
2012-04-25 2012-04-23 7.088 789,358 +4,447 0.27% 5,594,801
2012-04-24 2012-04-20 7.160 784,911 +22,236 0.27% 5,619,762
2012-04-23 2012-04-19 7.124 762,675 -2,780 0.26% 5,433,118
2012-04-05 2012-04-02 7.124 765,455 -2,779 0.26% 5,452,922
2012-04-02 2012-03-29 7.160 768,234 -2,780 0.26% 5,500,359
2012-03-30 2012-03-28 7.160 771,014 -555 0.26% 5,520,263
2012-03-27 2012-03-23 7.160 771,569 -8,339 0.26% 5,524,237
2012-03-21 2012-03-19 7.412 779,908 +11,118 0.26% 5,780,362
2012-03-12 2012-03-08 7.520 768,790 -16,677 0.26% 5,780,940
2012-03-07 2012-03-05 7.699 785,467 +2,780 0.27% 6,047,643
2012-03-01 2012-02-28 7.663 782,687 +2,779 0.27% 5,998,079
2012-02-29 2012-02-27 7.627 779,908 +5,559 0.26% 5,948,722
2012-02-28 2012-02-24 7.843 774,349 +8,338 0.26% 6,073,481
2012-02-27 2012-02-23 8.239 766,011 -1,111 0.26% 6,311,243
2012-02-24 2012-02-22 8.455 767,122 -2,224 0.26% 6,485,997
2012-02-23 2012-02-21 8.275 769,346 -556 0.26% 6,366,401
2012-02-22 2012-02-20 8.239 769,902 +2,780 0.26% 6,343,302
2012-02-21 2012-02-17 8.203 767,122 -4,447 0.26% 6,292,797
2012-02-20 2012-02-16 7.771 771,569 +2,779 0.26% 5,996,156
2012-02-17 2012-02-15 7.879 768,790 -1,668 0.26% 6,057,540
2012-02-14 2012-02-10 7.987 770,458 -2,779 0.26% 6,153,842
2012-02-13 2012-02-09 8.059 773,237 -10,562 0.26% 6,231,679
2012-02-10 2012-02-08 7.627 783,799 -8,338 0.27% 5,978,400
2012-02-09 2012-02-07 7.160 792,137 -7,783 0.27% 5,671,498
2012-02-08 2012-02-06 7.160 799,920 -40,579 0.27% 5,727,223
2012-02-07 2012-02-03 6.656 840,499 +22,235 0.28% 5,594,398
2012-02-06 2012-02-02 6.512 818,264 +25,015 0.28% 5,328,641
2012-02-03 2012-02-01 6.476 793,249 +33,353 0.27% 5,137,200
2012-01-16 2012-01-12 6.800 759,896 -8,338 0.26% 5,167,261
2012-01-13 2012-01-11 6.692 768,234 -2,780 0.26% 5,141,039
2012-01-05 2012-01-03 6.728 771,014 +8,339 0.26% 5,187,383
2012-01-04 2011-12-30 6.800 762,675 -8,339 0.26% 5,186,158
2012-01-03 2011-12-29 6.548 771,014 -5,558 0.26% 5,048,683
2011-12-30 2011-12-28 6.404 776,572 -2,780 0.26% 4,973,317
2011-12-29 2011-12-23 6.296 779,352 +8,338 0.26% 4,907,001
2011-12-28 2011-12-22 6.116 771,014 +5,559 0.26% 4,715,803
2011-12-21 2011-12-19 6.152 765,455 +2,780 0.26% 4,709,342
2011-12-14 2011-12-12 6.512 762,675 -2,780 0.26% 4,966,638
2011-12-13 2011-12-09 6.476 765,455 -5,559 0.26% 4,957,202
2011-12-12 2011-12-08 6.548 771,014 -5,558 0.26% 5,048,683
2011-12-09 2011-12-07 6.404 776,572 +5,558 0.26% 4,973,317
2011-12-08 2011-12-06 6.368 771,014 +2,780 0.26% 4,909,983
2011-12-05 2011-12-01 6.548 768,234 +5,559 0.26% 5,030,479
2011-12-01 2011-11-29 6.548 762,675 -3,891 0.26% 4,994,078
2011-11-30 2011-11-28 6.476 766,566 +3,891 0.26% 4,964,397
2011-11-28 2011-11-24 6.512 762,675 +2,223 0.26% 4,966,638
2011-11-22 2011-11-18 7.232 760,452 -2,779 0.26% 5,499,362
2011-11-14 2011-11-10 7.088 763,231 -4,447 0.26% 5,409,619
2011-11-10 2011-11-08 7.376 767,678 -5,559 0.26% 5,662,098
2011-11-08 2011-11-04 7.448 773,237 +556 0.26% 5,758,739
2011-11-07 2011-11-03 7.340 772,681 -12,786 0.26% 5,671,198
2011-11-04 2011-11-02 7.160 785,467 +5,559 0.27% 5,623,743
2011-11-03 2011-11-01 7.232 779,908 -3,891 0.26% 5,640,062
2011-11-02 2011-10-31 7.232 783,799 +2,779 0.27% 5,668,200
2011-11-01 2011-10-28 7.376 781,020 +23,348 0.26% 5,760,504
2011-10-31 2011-10-27 6.944 757,672 -556 0.26% 5,261,178
2011-10-28 2011-10-26 6.440 758,228 -1,112 0.26% 4,883,119
2011-10-26 2011-10-24 6.260 759,340 +5,559 0.26% 4,753,680
2011-10-20 2011-10-18 6.116 753,781 +27,794 0.26% 4,610,399
2011-10-13 2011-10-11 6.260 725,987 +1,668 0.25% 4,544,881
2011-09-26 2011-09-22 6.584 724,319 +2,779 0.25% 4,768,979
2011-09-23 2011-09-21 6.944 721,540 -2,779 0.24% 5,010,282
2011-09-06 2011-09-02 7.771 724,319 -2,780 0.25% 5,628,959
2011-08-30 2011-08-26 7.304 727,099 -2,779 0.25% 5,310,483
2011-08-29 2011-08-25 7.412 729,878 -556 0.25% 5,409,560
2011-08-26 2011-08-24 7.340 730,434 -2,779 0.25% 5,361,121
2011-08-23 2011-08-19 7.340 733,213 +52,809 0.25% 5,381,517
2011-08-17 2011-08-15 7.843 680,404 -2,780 0.23% 5,336,638
2011-08-15 2011-08-11 7.376 683,184 +4,447 0.23% 5,038,903
2011-08-11 2011-08-09 7.232 678,737 -5,558 0.23% 4,908,423
2011-08-09 2011-08-05 7.987 684,295 +4,447 0.23% 5,465,637
2011-08-08 2011-08-04 8.203 679,848 -1,668 0.23% 5,576,877
2011-08-05 2011-08-03 8.275 681,516 -5,559 0.23% 5,639,600
2011-08-01 2011-07-28 8.383 687,075 -1,667 0.23% 5,759,761
2011-07-29 2011-07-27 8.743 688,742 -1,668 0.23% 6,021,536
2011-07-28 2011-07-26 9.103 690,410 +2,779 0.23% 6,284,519
2011-07-27 2011-07-25 9.103 687,631 -9,450 0.23% 6,259,223
2011-07-26 2011-07-22 9.282 697,081 +33,353 0.24% 6,470,642
2011-07-25 2011-07-21 9.175 663,728 +2,780 0.22% 6,089,403
2011-07-22 2011-07-20 9.211 660,948 +10,006 0.22% 6,087,678
2011-07-21 2011-07-19 9.498 650,942 +8,338 0.22% 6,182,878
2011-07-20 2011-07-18 10.038 642,604 +2,779 0.22% 6,450,480
2011-07-19 2011-07-15 10.434 639,825 -5,558 0.22% 6,675,805
2011-07-14 2011-07-12 10.542 645,383 -2,224 0.22% 6,803,456
2011-07-13 2011-07-11 10.794 647,607 -2,779 0.22% 6,990,001
2011-07-08 2011-07-06 10.758 650,386 -2,780 0.22% 6,996,596
2011-07-07 2011-07-05 10.794 653,166 -5,559 0.22% 7,050,002
2011-07-06 2011-07-04 10.794 658,725 -2,779 0.22% 7,110,004
2011-07-05 2011-06-30 9.894 661,504 +2,779 0.22% 6,544,999
2011-07-04 2011-06-29 9.966 658,725 -1,111 0.22% 6,564,903
2011-06-29 2011-06-27 9.930 659,836 -2,780 0.22% 6,552,236
2011-06-28 2011-06-24 10.074 662,616 +2,780 0.22% 6,675,201
2011-06-23 2011-06-21 10.074 659,836 -2,780 0.22% 6,647,196
2011-06-22 2011-06-20 9.894 662,616 +2,780 0.22% 6,556,001
2011-06-21 2011-06-17 9.390 659,836 -7,227 0.22% 6,196,136
2011-06-20 2011-06-16 10.542 667,063 -2,779 0.23% 7,032,001
2011-06-17 2011-06-15 10.614 669,842 -2,780 0.23% 7,109,496
2011-06-16 2011-06-14 10.794 672,622 -3,891 0.23% 7,260,002
2011-06-15 2011-06-13 10.758 676,513 -21,680 0.23% 7,277,660
2011-06-14 2011-06-10 10.542 698,193 -5,558 0.24% 7,360,165
2011-06-13 2011-06-09 10.578 703,751 -8,339 0.24% 7,444,076
2011-06-08 2011-06-03 10.434 712,090 -2,223 0.24% 7,429,803
2011-06-07 2011-06-02 10.290 714,313 -3,336 0.24% 7,350,198
2011-06-03 2011-06-01 10.326 717,649 +3,892 0.24% 7,410,345
2011-05-26 2011-05-24 10.290 713,757 +5,559 0.24% 7,344,476
2011-05-25 2011-05-23 10.398 708,198 +5,558 0.24% 7,363,715
2011-05-24 2011-05-20 10.835 702,640 +2,780 0.24% 7,613,015
2011-05-23 2011-05-19 10.835 699,860 +14,287 0.24% 7,582,894
2011-05-18 2011-05-16 10.761 685,573 +1,089 0.24% 7,377,737
2011-05-17 2011-05-13 10.908 684,484 +11,435 0.24% 7,466,577
2011-05-12 2011-05-09 11.349 673,049 -2,723 0.23% 7,638,481
2011-05-09 2011-05-05 11.165 675,772 +11,980 0.23% 7,545,284
2011-05-05 2011-05-03 11.312 663,792 +2,723 0.23% 7,509,042
2011-04-29 2011-04-27 11.349 661,069 +5,445 0.23% 7,502,519
2011-04-21 2011-04-19 11.386 655,624 +5,446 0.23% 7,464,803
2011-04-20 2011-04-18 11.790 650,178 -2,179 0.22% 7,665,476
2011-04-19 2011-04-15 11.790 652,357 -4,356 0.23% 7,691,166
2011-04-18 2011-04-14 11.533 656,713 +2,723 0.23% 7,573,682
2011-04-14 2011-04-12 11.496 653,990 +4,356 0.23% 7,518,259
2011-04-13 2011-04-11 11.569 649,634 -7,623 0.22% 7,515,902
2011-04-12 2011-04-08 11.680 657,257 -13,614 0.23% 7,676,516
2011-04-11 2011-04-07 11.312 670,871 -1,633 0.23% 7,589,122
2011-04-07 2011-04-04 11.312 672,504 +4,356 0.23% 7,607,595
2011-04-06 2011-04-01 11.239 668,148 -2,723 0.23% 7,509,239
2011-04-04 2011-03-31 11.423 670,871 -60,988 0.23% 7,663,042
2011-04-01 2011-03-30 11.092 731,859 -38,118 0.25% 8,117,759
2011-03-31 2011-03-29 10.725 769,977 +16,336 0.27% 8,257,763
2011-03-30 2011-03-28 10.872 753,641 +35,395 0.26% 8,193,285
2011-03-29 2011-03-25 11.019 718,246 -16,336 0.25% 7,914,004
2011-03-28 2011-03-24 10.945 734,582 +2,723 0.25% 8,040,043
2011-03-25 2011-03-23 10.761 731,859 +4,356 0.25% 7,875,839
2011-03-24 2011-03-22 10.761 727,503 +2,723 0.25% 7,828,963
2011-03-23 2011-03-21 10.725 724,780 +10,891 0.25% 7,773,039
2011-03-22 2011-03-18 10.504 713,889 +1,089 0.25% 7,498,917
2011-03-21 2011-03-17 10.541 712,800 +25,593 0.25% 7,513,658
2011-03-18 2011-03-16 11.092 687,207 -27,227 0.24% 7,622,481
2011-03-17 2011-03-15 11.092 714,434 +47,920 0.25% 7,924,482
2011-03-16 2011-03-14 11.386 666,514 -545 0.23% 7,588,794
2011-03-15 2011-03-11 11.496 667,059 +2,723 0.23% 7,668,500
2011-03-14 2011-03-10 11.606 664,336 -1,089 0.23% 7,710,396
2011-03-10 2011-03-08 11.569 665,425 -5,446 0.23% 7,698,595
2011-03-09 2011-03-07 11.459 670,871 +4,901 0.23% 7,687,682
2011-03-08 2011-03-04 11.533 665,970 +2,723 0.23% 7,680,441
2011-03-07 2011-03-03 11.569 663,247 +1,633 0.23% 7,673,397
2011-03-04 2011-03-02 11.827 661,614 -15,791 0.23% 7,824,604
2011-03-03 2011-03-01 11.569 677,405 -3,267 0.23% 7,837,197
2011-03-02 2011-02-28 11.019 680,672 +5,989 0.24% 7,499,995
2011-03-01 2011-02-25 11.349 674,683 +4,901 0.23% 7,657,025
2011-02-28 2011-02-24 11.239 669,782 +5,990 0.23% 7,527,603
2011-02-25 2011-02-23 11.459 663,792 +4,356 0.23% 7,606,562
2011-02-24 2011-02-22 11.459 659,436 +4,357 0.23% 7,556,646
2011-02-23 2011-02-21 11.643 655,079 +4,901 0.23% 7,627,018
2011-02-22 2011-02-18 11.827 650,178 -2,723 0.22% 7,689,356
2011-02-18 2011-02-16 11.716 652,901 -4,356 0.23% 7,649,619
2011-02-16 2011-02-14 11.753 657,257 -3,268 0.23% 7,724,796
2011-02-15 2011-02-11 11.459 660,525 +27,772 0.23% 7,569,125
2011-02-14 2011-02-10 11.459 632,753 +5,445 0.22% 7,250,878
2011-02-11 2011-02-09 11.790 627,308 -8,712 0.22% 7,395,843
2011-02-10 2011-02-08 11.569 636,020 +65,889 0.22% 7,358,396
2011-02-09 2011-02-07 11.716 570,131 +1,089 0.20% 6,679,857
2011-02-08 2011-02-02 11.863 569,042 +16,880 0.20% 6,750,698
2011-02-07 2011-01-31 11.716 552,162 +8,169 0.19% 6,469,326
2011-02-01 2011-01-28 12.047 543,993 -5,446 0.19% 6,553,435
2011-01-31 2011-01-27 12.010 549,439 -2,723 0.19% 6,598,862
2011-01-28 2011-01-26 12.010 552,162 +10,347 0.19% 6,631,566
2011-01-27 2011-01-25 12.341 541,815 +2,722 0.19% 6,686,396
2011-01-26 2011-01-24 12.488 539,093 +10,891 0.19% 6,732,005
2011-01-25 2011-01-21 12.488 528,202 +12,525 0.18% 6,596,002
2011-01-24 2011-01-20 12.524 515,677 +11,979 0.18% 6,458,534
2011-01-21 2011-01-19 12.524 503,698 +9,802 0.17% 6,308,505
2011-01-20 2011-01-18 12.671 493,896 -2,723 0.17% 6,258,301
2011-01-19 2011-01-17 12.231 496,619 +8,168 0.17% 6,073,924
2011-01-18 2011-01-14 12.451 488,451 +4,357 0.17% 6,081,665
2011-01-17 2011-01-13 12.598 484,094 +5,990 0.17% 6,098,537
2011-01-14 2011-01-12 12.671 478,104 -13,614 0.17% 6,058,196
2011-01-13 2011-01-11 12.267 491,718 +5,446 0.17% 6,032,042
2011-01-12 2011-01-10 12.194 486,272 +2,722 0.17% 5,929,515
2011-01-11 2011-01-07 12.231 483,550 -1,089 0.17% 5,914,083
2011-01-10 2011-01-06 12.377 484,639 +2,723 0.17% 5,998,602
2011-01-07 2011-01-05 12.267 481,916 +2,723 0.17% 5,911,799
2011-01-06 2011-01-04 12.157 479,193 +8,168 0.17% 5,825,595
2011-01-03 2010-12-29 11.533 471,025 +13,613 0.16% 5,432,196
2010-12-30 2010-12-28 11.496 457,412 +3,812 0.16% 5,258,401
2010-12-28 2010-12-22 12.120 453,600 +7,079 0.16% 5,497,798
2010-12-23 2010-12-21 12.047 446,521 +3,267 0.15% 5,379,198
2010-12-22 2010-12-20 11.937 443,254 +1,089 0.15% 5,291,001
2010-12-21 2010-12-17 12.377 442,165 +2,723 0.15% 5,472,882
2010-12-17 2010-12-15 12.414 439,442 -545 0.15% 5,455,318
2010-12-14 2010-12-10 12.194 439,987 +2,178 0.15% 5,365,124
2010-12-10 2010-12-08 12.635 437,809 -8,168 0.15% 5,531,526
2010-12-09 2010-12-07 12.414 445,977 -3,811 0.15% 5,536,445
2010-12-08 2010-12-06 12.635 449,788 +9,801 0.16% 5,682,875
2010-12-07 2010-12-03 12.451 439,987 -5,445 0.15% 5,478,244
2010-11-29 2010-11-25 12.341 445,432 +2,178 0.15% 5,496,959
2010-11-26 2010-11-24 12.818 443,254 -5,990 0.15% 5,681,721
2010-11-25 2010-11-23 12.524 449,244 +1,089 0.16% 5,626,502
2010-11-23 2010-11-19 13.002 448,155 -13,613 0.15% 5,826,843
2010-11-22 2010-11-18 12.745 461,768 -545 0.16% 5,885,117
2010-11-19 2010-11-17 12.120 462,313 -5,445 0.16% 5,603,403
2010-11-18 2010-11-16 12.524 467,758 +10,346 0.16% 5,858,378
2010-11-17 2010-11-15 12.708 457,412 +2,723 0.16% 5,812,801
2010-11-16 2010-11-12 12.781 454,689 +8,168 0.16% 5,811,597
2010-11-15 2010-11-11 13.185 446,521 +4,356 0.15% 5,887,598
2010-11-12 2010-11-10 13.516 442,165 -7,079 0.15% 5,976,322
2010-11-11 2010-11-09 13.700 449,244 -16,881 0.16% 6,154,502
2010-11-10 2010-11-08 13.663 466,125 -13,613 0.16% 6,368,647
2010-11-09 2010-11-05 13.369 479,738 -49,008 0.17% 6,413,680
2010-11-08 2010-11-04 13.149 528,746 +41,929 0.18% 6,952,355
2010-11-05 2010-11-03 13.663 486,817 -53,909 0.17% 6,651,361
2010-11-04 2010-11-02 12.524 540,726 +1,089 0.19% 6,772,257
2010-11-03 2010-11-01 12.745 539,637 -4,356 0.19% 6,877,538
2010-11-01 2010-10-28 12.488 543,993 +3,811 0.19% 6,793,194
2010-10-28 2010-10-26 12.745 540,182 -2,722 0.19% 6,884,484
2010-10-26 2010-10-22 12.708 542,904 +26,137 0.19% 6,899,235
2010-10-25 2010-10-21 13.002 516,767 +19,604 0.18% 6,718,926
2010-10-21 2010-10-19 12.635 497,163 -7,079 0.17% 6,281,438
2010-10-20 2010-10-18 12.451 504,242 -1,634 0.17% 6,278,278
2010-10-19 2010-10-15 12.304 505,876 +41,930 0.17% 6,224,303
2010-10-13 2010-10-11 11.827 463,946 +2,722 0.16% 5,486,876
2010-10-12 2010-10-08 11.790 461,224 +1,089 0.16% 5,437,744
2010-10-11 2010-10-07 12.010 460,135 -544 0.16% 5,526,305
2010-10-07 2010-10-05 12.047 460,679 -5,446 0.16% 5,549,758
2010-10-05 2010-09-30 11.827 466,125 -2,722 0.16% 5,512,646
2010-09-30 2010-09-28 11.937 468,847 -8,168 0.16% 5,596,498
2010-09-27 2010-09-22 11.973 477,015 -5,446 0.16% 5,711,517
2010-09-24 2010-09-21 12.010 482,461 -10,890 0.17% 5,794,444
2010-09-22 2010-09-20 12.084 493,351 -25,049 0.17% 5,961,475
2010-09-20 2010-09-16 11.606 518,400 +13,613 0.18% 6,016,638
2010-09-17 2010-09-15 11.606 504,787 -1,633 0.17% 5,858,643
2010-09-15 2010-09-13 11.533 506,420 -3,268 0.18% 5,840,396
2010-09-14 2010-09-10 11.569 509,688 -13,613 0.18% 5,896,805
2010-09-13 2010-09-09 11.533 523,301 +5,445 0.18% 6,035,080
2010-09-07 2010-09-03 11.276 517,856 +13,614 0.18% 5,839,144
2010-09-06 2010-09-02 11.423 504,242 +5,445 0.17% 5,759,718
2010-09-03 2010-09-01 11.276 498,797 -2,722 0.17% 5,624,242
2010-09-01 2010-08-30 11.165 501,519 +4,356 0.17% 5,599,675
2010-08-31 2010-08-27 11.092 497,163 +5,990 0.17% 5,514,518
2010-08-30 2010-08-26 11.202 491,173 +5,445 0.17% 5,502,197
2010-08-27 2010-08-25 11.202 485,728 +2,723 0.17% 5,441,201
2010-08-24 2010-08-20 11.643 483,005 +2,722 0.17% 5,623,578
2010-08-23 2010-08-19 11.680 480,283 +5,990 0.17% 5,609,526
2010-08-20 2010-08-18 11.643 474,293 +2,723 0.16% 5,522,145
2010-08-19 2010-08-17 11.937 471,570 +3,267 0.16% 5,629,001
2010-08-18 2010-08-16 11.716 468,303 +2,723 0.16% 5,486,804
2010-08-16 2010-08-12 11.753 465,580 -1,089 0.16% 5,472,000
2010-08-12 2010-08-10 11.790 466,669 +2,723 0.16% 5,501,939
2010-08-10 2010-08-06 12.341 463,946 -2,179 0.16% 5,725,436
2010-08-09 2010-08-05 12.157 466,125 -4,356 0.16% 5,666,726
2010-08-05 2010-08-03 12.414 470,481 +2,178 0.16% 5,840,642
2010-08-04 2010-08-02 12.304 468,303 -13,613 0.16% 5,762,004
2010-08-03 2010-07-30 12.341 481,916 -2,178 0.17% 5,947,199
2010-07-30 2010-07-28 12.010 484,094 -5,446 0.17% 5,814,057
2010-07-29 2010-07-27 12.194 489,540 -2,722 0.17% 5,969,364
2010-07-28 2010-07-26 11.863 492,262 +1,633 0.17% 5,839,836
2010-07-23 2010-07-21 11.533 490,629 +2,723 0.17% 5,658,283
2010-07-21 2010-07-19 11.019 487,906 -545 0.17% 5,376,000
2010-07-19 2010-07-15 11.533 488,451 +1,634 0.17% 5,633,165
2010-07-15 2010-07-13 11.569 486,817 +2,723 0.17% 5,632,200
2010-07-14 2010-07-12 11.937 484,094 +7,623 0.17% 5,778,497
2010-07-13 2010-07-09 11.863 476,471 +17,425 0.16% 5,652,503
2010-07-06 2010-07-02 12.598 459,046 -10,890 0.16% 5,782,986
2010-07-05 2010-06-30 12.488 469,936 +5,445 0.16% 5,868,396
2010-07-02 2010-06-29 12.708 464,491 -35,395 0.16% 5,902,761
2010-06-30 2010-06-28 12.818 499,886 -1,089 0.17% 6,407,642
2010-06-29 2010-06-25 12.671 500,975 -4,901 0.17% 6,348,001
2010-06-28 2010-06-24 12.671 505,876 -2,722 0.17% 6,410,103
2010-06-25 2010-06-23 12.561 508,598 -3,812 0.18% 6,388,554
2010-06-24 2010-06-22 12.561 512,410 -14,158 0.18% 6,436,437
2010-06-23 2010-06-21 12.451 526,568 +7,623 0.18% 6,556,257
2010-06-22 2010-06-18 12.635 518,945 -10,890 0.18% 6,556,644
2010-06-21 2010-06-17 11.827 529,835 -2,723 0.18% 6,266,115
2010-06-14 2010-06-10 11.276 532,558 -5,446 0.18% 6,004,918
2010-06-11 2010-06-09 11.423 538,004 +1,090 0.19% 6,145,365
2010-06-09 2010-06-07 11.129 536,914 -17,970 0.19% 5,975,155
2010-06-08 2010-06-04 11.349 554,884 -6,535 0.19% 6,297,418
2010-06-07 2010-06-03 10.835 561,419 -2,722 0.19% 6,082,904
2010-06-04 2010-06-02 10.688 564,141 -2,723 0.19% 6,029,516
2010-06-03 2010-06-01 10.798 566,864 -2,723 0.20% 6,121,080
2010-06-02 2010-05-31 10.908 569,587 +2,723 0.20% 6,213,243
2010-06-01 2010-05-28 10.725 566,864 -5,445 0.20% 6,079,440
2010-05-31 2010-05-27 10.247 572,309 +5,445 0.20% 5,864,576
2010-05-28 2010-05-26 10.174 566,864 -5,445 0.20% 5,767,140
2010-05-27 2010-05-25 10.321 572,309 -6,535 0.20% 5,906,616
2010-05-26 2010-05-24 10.651 578,844 -1,089 0.20% 6,165,401
2010-05-25 2010-05-20 10.394 579,933 -8,168 0.20% 6,027,900
2010-05-24 2010-05-19 10.945 588,101 -2,723 0.20% 6,436,800
2010-05-19 2010-05-17 11.643 590,824 -27,227 0.20% 6,878,903
2010-05-18 2010-05-14 14.325 618,051 +13,069 0.21% 8,853,458
2010-05-17 2010-05-13 14.285 604,982 +49,621 0.21% 8,642,108
2010-05-14 2010-05-12 13.806 555,361 +1,503 0.21% 7,667,357
2010-05-13 2010-05-11 13.646 553,858 +27,067 0.21% 7,558,206
2010-05-12 2010-05-10 13.846 526,791 -3,008 0.20% 7,293,937
2010-05-11 2010-05-07 13.367 529,799 +23,558 0.20% 7,081,906
2010-05-10 2010-05-06 13.607 506,241 +3,008 0.19% 6,888,202
2010-05-07 2010-05-05 13.926 503,233 +3,007 0.19% 7,007,913
2010-05-06 2010-05-04 14.245 500,226 +5,012 0.19% 7,125,719
2010-05-05 2010-05-03 14.285 495,214 +2,506 0.19% 7,074,083
2010-05-04 2010-04-30 14.405 492,708 +29,072 0.19% 7,097,265
2010-04-28 2010-04-26 14.844 463,636 +7,518 0.17% 6,881,994
2010-04-27 2010-04-23 14.764 456,118 -2,506 0.17% 6,734,000
2010-04-23 2010-04-21 14.883 458,624 -11,528 0.17% 6,825,898
2010-04-21 2010-04-19 14.085 470,152 +25,562 0.18% 6,622,275
2010-04-20 2010-04-16 14.524 444,590 -1,503 0.17% 6,457,364
2010-04-19 2010-04-15 14.724 446,093 +53,631 0.17% 6,568,194
2010-04-16 2010-04-14 14.644 392,462 -2,506 0.15% 5,747,221
2010-04-15 2010-04-13 14.644 394,968 +6,516 0.15% 5,783,918
2010-04-14 2010-04-12 14.644 388,452 +15,037 0.15% 5,688,498
2010-04-09 2010-04-07 15.123 373,415 -7,017 0.14% 5,647,096
2010-04-07 2010-03-31 14.524 380,432 -3,008 0.14% 5,525,513
2010-04-01 2010-03-30 14.564 383,440 -5,012 0.14% 5,584,502
2010-03-31 2010-03-29 14.764 388,452 +7,518 0.15% 5,734,998
2010-03-30 2010-03-26 14.684 380,934 -501 0.14% 5,593,604
2010-03-29 2010-03-25 14.724 381,435 +5,012 0.14% 5,616,181
2010-03-26 2010-03-24 14.285 376,423 +2,005 0.14% 5,377,165
2010-03-25 2010-03-23 14.245 374,418 -9,523 0.14% 5,333,584
2010-03-24 2010-03-22 14.006 383,941 +4,010 0.14% 5,377,319
2010-03-23 2010-03-19 14.045 379,931 +8,521 0.14% 5,336,317
2010-03-22 2010-03-18 14.205 371,410 -5,013 0.14% 5,275,915
2010-03-19 2010-03-17 14.165 376,423 +7,519 0.14% 5,332,105
2010-03-17 2010-03-15 14.205 368,904 -7,519 0.14% 5,240,317
2010-03-16 2010-03-12 14.165 376,423 -10,024 0.14% 5,332,105
2010-03-15 2010-03-11 13.966 386,447 -5,013 0.15% 5,396,997
2010-03-12 2010-03-10 13.806 391,460 +10,025 0.15% 5,404,527
2010-03-11 2010-03-09 13.726 381,435 +2,506 0.14% 5,235,681
2010-03-10 2010-03-08 13.926 378,929 -8,521 0.14% 5,276,883
2010-03-09 2010-03-05 13.646 387,450 +9,022 0.15% 5,287,324
2010-03-05 2010-03-03 13.726 378,428 +5,514 0.14% 5,194,406
2010-03-04 2010-03-02 13.567 372,914 +20,049 0.14% 5,059,199
2010-03-03 2010-03-01 13.726 352,865 +14,536 0.13% 4,843,521
2010-03-02 2010-02-26 12.848 338,329 +2,506 0.13% 4,346,996
2010-03-01 2010-02-25 12.569 335,823 -6,516 0.13% 4,220,998
2010-02-26 2010-02-24 12.449 342,339 +16,540 0.13% 4,261,919
2010-02-25 2010-02-23 12.649 325,799 +9,524 0.12% 4,121,006
2010-02-18 2010-02-12 12.689 316,275 -4,010 0.12% 4,013,157
2010-02-12 2010-02-10 12.689 320,285 +501 0.12% 4,064,039
2010-02-11 2010-02-09 12.370 319,784 +9,022 0.12% 3,955,602
2010-02-05 2010-02-03 13.527 310,762 -4,511 0.12% 4,203,604
2010-02-04 2010-02-02 13.048 315,273 -7,017 0.12% 4,113,663
2010-02-02 2010-01-29 12.489 322,290 -2,506 0.12% 4,025,180
2010-02-01 2010-01-28 12.649 324,796 +1,504 0.12% 4,108,319
2010-01-29 2010-01-27 12.689 323,292 -3,008 0.12% 4,102,195
2010-01-28 2010-01-26 12.769 326,300 +1,003 0.12% 4,166,403
2010-01-27 2010-01-25 13.088 325,297 +2,005 0.12% 4,257,436
2010-01-26 2010-01-22 12.968 323,292 +4,511 0.12% 4,192,495
2010-01-25 2010-01-21 13.487 318,781 -1,504 0.12% 4,299,355
2010-01-22 2010-01-20 13.966 320,285 -9,022 0.12% 4,472,999
2010-01-21 2010-01-19 13.846 329,307 -6,516 0.12% 4,559,578
2010-01-20 2010-01-18 14.245 335,823 -36,590 0.13% 4,783,798
2010-01-19 2010-01-15 13.846 372,413 -11,528 0.14% 5,156,423
2010-01-18 2010-01-14 13.766 383,941 -6,015 0.14% 5,285,399
2010-01-15 2010-01-13 13.128 389,956 -4,511 0.15% 5,119,242
2010-01-14 2010-01-12 13.447 394,467 -19,047 0.15% 5,304,382
2010-01-13 2010-01-11 13.247 413,514 -2,506 0.16% 5,478,006
2010-01-12 2010-01-08 12.569 416,020 -16,039 0.16% 5,229,004
2010-01-11 2010-01-07 12.330 432,059 -3,007 0.16% 5,327,160
2010-01-08 2010-01-06 12.130 435,066 +6,014 0.16% 5,277,435
2010-01-07 2010-01-05 12.170 429,052 -3,508 0.16% 5,221,604
2010-01-05 2009-12-31 11.971 432,560 -17,543 0.16% 5,177,997
2009-12-30 2009-12-28 11.811 450,103 -501 0.17% 5,316,157
2009-12-22 2009-12-18 11.492 450,604 -33,082 0.17% 5,178,235
2009-12-21 2009-12-17 11.053 483,686 +10,025 0.18% 5,346,105
2009-12-18 2009-12-16 11.332 473,661 +21,052 0.18% 5,367,600
2009-12-17 2009-12-15 11.691 452,609 +5,012 0.17% 5,291,575
2009-12-15 2009-12-11 11.731 447,597 +20,049 0.17% 5,250,839
2009-12-10 2009-12-08 12.010 427,548 +2,506 0.16% 5,135,060
2009-12-09 2009-12-07 12.210 425,042 -4,511 0.16% 5,189,762
2009-12-08 2009-12-04 12.410 429,553 -1,504 0.16% 5,330,542
2009-12-07 2009-12-03 12.370 431,057 -1,503 0.16% 5,332,005
2009-12-04 2009-12-02 12.569 432,560 -25,563 0.16% 5,436,897
2009-12-03 2009-12-01 12.290 458,123 -24,560 0.17% 5,630,241
2009-12-02 2009-11-30 11.572 482,683 -10,025 0.18% 5,585,399
2009-12-01 2009-11-27 11.252 492,708 +2,005 0.19% 5,544,124
2009-11-30 2009-11-26 11.611 490,703 +10,025 0.18% 5,697,783
2009-11-27 2009-11-25 11.731 480,678 -7,519 0.18% 5,638,918
2009-11-26 2009-11-24 11.611 488,197 +5,013 0.18% 5,668,684
2009-11-25 2009-11-23 11.611 483,184 -502 0.18% 5,610,476
2009-11-24 2009-11-20 11.851 483,686 +6,015 0.18% 5,732,105
2009-11-23 2009-11-19 12.130 477,671 +12,030 0.18% 5,794,242
2009-11-20 2009-11-18 12.290 465,641 -9,022 0.17% 5,722,636
2009-11-19 2009-11-17 12.170 474,663 -10,526 0.18% 5,776,695
2009-11-18 2009-11-16 12.250 485,189 +7,518 0.18% 5,943,517
2009-11-17 2009-11-13 11.971 477,671 -5,513 0.18% 5,718,002
2009-11-12 2009-11-10 11.771 483,184 -502 0.18% 5,687,596
2009-11-11 2009-11-09 12.290 483,686 +5,013 0.18% 5,944,405
2009-11-10 2009-11-06 12.010 478,673 -19,548 0.18% 5,749,097
2009-11-09 2009-11-05 11.572 498,221 +2,506 0.19% 5,765,198
2009-11-05 2009-11-03 11.292 495,715 -2,005 0.19% 5,597,739
2009-11-04 2009-11-02 11.013 497,720 +11,027 0.19% 5,481,360
2009-11-03 2009-10-30 11.412 486,693 +13,032 0.18% 5,554,121
2009-11-02 2009-10-29 11.651 473,661 +18,545 0.18% 5,518,800
2009-10-30 2009-10-28 12.170 455,116 +1,003 0.17% 5,538,806
2009-10-29 2009-10-27 12.370 454,113 -1,003 0.17% 5,617,199
2009-10-28 2009-10-23 12.489 455,116 -8,019 0.17% 5,684,086
2009-10-27 2009-10-22 12.330 463,135 +2,506 0.17% 5,710,318
2009-10-23 2009-10-21 12.489 460,629 +3,509 0.17% 5,752,939
2009-10-21 2009-10-19 12.848 457,120 -19,047 0.17% 5,873,274
2009-10-20 2009-10-16 12.250 476,167 -3,509 0.18% 5,832,998
2009-10-19 2009-10-15 12.290 479,676 -2,005 0.18% 5,895,123
2009-10-16 2009-10-14 12.370 481,681 +13,032 0.18% 5,958,204
2009-10-15 2009-10-13 12.210 468,649 +28,069 0.18% 5,722,204
2009-10-14 2009-10-12 12.330 440,580 +5,514 0.17% 5,432,221
2009-10-13 2009-10-09 12.210 435,066 +6,014 0.16% 5,312,155
2009-10-12 2009-10-08 11.971 429,052 +44,108 0.16% 5,136,004
2009-10-09 2009-10-07 11.971 384,944 +87,715 0.14% 4,608,006
2009-10-08 2009-10-06 12.130 297,229 +21,052 0.11% 3,605,446
2009-10-07 2009-10-05 11.851 276,177 +13,032 0.10% 3,272,941
2009-09-29 2009-09-25 13.287 263,145 -2,506 0.10% 3,496,500
2009-09-25 2009-09-23 13.208 265,651 -1,003 0.10% 3,508,598
2009-09-24 2009-09-22 12.968 266,654 -1,002 0.10% 3,458,005
2009-09-23 2009-09-21 13.208 267,656 -1,003 0.10% 3,535,079
2009-09-21 2009-09-17 13.806 268,659 -5,012 0.10% 3,709,127
2009-09-18 2009-09-16 13.726 273,671 -11,027 0.10% 3,756,483
2009-09-16 2009-09-14 13.367 284,698 -5,012 0.11% 3,805,602
2009-09-15 2009-09-11 13.367 289,710 +2,005 0.11% 3,872,599
2009-09-14 2009-09-10 13.168 287,705 -5,012 0.11% 3,788,397
2009-09-11 2009-09-09 13.128 292,717 +7,017 0.11% 3,842,714
2009-09-10 2009-09-08 12.888 285,700 +3,508 0.11% 3,682,196
2009-09-09 2009-09-07 13.048 282,192 +38,595 0.11% 3,682,024
2009-09-08 2009-09-04 13.367 243,597 +8,521 0.09% 3,256,199
2009-09-01 2009-08-28 14.045 235,076 -1,504 0.09% 3,301,757
2009-08-31 2009-08-27 14.564 236,580 -13,533 0.09% 3,445,602
2009-08-28 2009-08-26 13.846 250,113 -9,022 0.09% 3,463,059
2009-08-27 2009-08-25 14.405 259,135 -15,037 0.10% 3,732,738
2009-08-26 2009-08-24 14.045 274,172 -2,506 0.10% 3,850,880
2009-08-21 2009-08-19 12.609 276,678 +3,508 0.10% 3,488,638
2009-08-20 2009-08-18 12.968 273,170 +3,008 0.10% 3,542,506
2009-08-17 2009-08-13 13.806 270,162 -7,519 0.10% 3,729,877
2009-08-13 2009-08-11 13.567 277,681 +9,022 0.10% 3,767,205
2009-08-12 2009-08-10 14.085 268,659 -2,506 0.10% 3,784,167
2009-08-11 2009-08-07 13.487 271,165 +2,506 0.10% 3,657,165
2009-08-10 2009-08-06 13.846 268,659 +7,519 0.10% 3,719,847
2009-08-07 2009-08-05 14.484 261,140 -7,519 0.10% 3,782,459
2009-08-06 2009-08-04 14.963 268,659 +502 0.10% 4,020,007
2009-08-05 2009-08-03 14.205 268,157 -4,010 0.10% 3,809,196
2009-08-04 2009-07-31 13.527 272,167 -5,012 0.10% 3,681,539
2009-08-03 2009-07-30 13.367 277,179 +2,005 0.10% 3,705,095
2009-07-31 2009-07-29 13.407 275,174 +16,039 0.10% 3,689,274
2009-07-30 2009-07-28 13.926 259,135 +21,553 0.10% 3,608,658
2009-07-29 2009-07-27 13.926 237,582 -2,506 0.09% 3,308,515
2009-07-28 2009-07-24 13.886 240,088 -2,507 0.09% 3,333,833
2009-07-24 2009-07-22 13.567 242,595 -2,506 0.09% 3,291,205
2009-07-23 2009-07-21 13.686 245,101 -9,523 0.09% 3,354,543
2009-07-22 2009-07-20 13.407 254,624 -7,519 0.10% 3,413,759
2009-07-21 2009-07-17 12.888 262,143 +9,524 0.10% 3,378,586
2009-07-20 2009-07-16 12.689 252,619 -18,044 0.09% 3,205,438
2009-07-17 2009-07-15 12.410 270,663 +8,520 0.10% 3,358,795
2009-07-16 2009-07-14 11.971 262,143 +12,030 0.10% 3,138,006
2009-07-13 2009-07-09 12.809 250,113 -501 0.09% 3,203,579
2009-07-09 2009-07-07 13.048 250,614 -5,013 0.09% 3,269,996
2009-07-08 2009-07-06 12.689 255,627 -2,506 0.10% 3,243,606
2009-07-07 2009-07-03 12.968 258,133 -2,506 0.10% 3,347,504
2009-07-06 2009-07-02 12.968 260,639 -1,002 0.10% 3,380,002
2009-07-03 2009-06-30 12.529 261,641 -5,013 0.10% 3,278,156
2009-07-02 2009-06-29 12.529 266,654 +5,013 0.10% 3,340,965
2009-06-29 2009-06-25 12.290 261,641 -5,013 0.10% 3,215,516
2009-06-26 2009-06-24 12.330 266,654 -1,002 0.10% 3,287,765
2009-06-25 2009-06-23 12.449 267,656 +3,007 0.10% 3,332,159
2009-06-24 2009-06-22 12.968 264,649 -5,012 0.10% 3,432,004
2009-06-23 2009-06-19 12.729 269,661 +14,034 0.10% 3,432,440
2009-06-22 2009-06-18 12.569 255,627 -2,506 0.10% 3,213,005
2009-06-19 2009-06-17 13.008 258,133 +7,519 0.10% 3,357,804
2009-06-18 2009-06-16 13.247 250,614 -2,005 0.09% 3,319,996
2009-06-17 2009-06-15 13.407 252,619 -17,543 0.09% 3,386,877
2009-06-16 2009-06-12 13.088 270,162 +18,545 0.10% 3,535,837
2009-06-15 2009-06-11 13.168 251,617 +11,529 0.09% 3,313,203
2009-06-12 2009-06-10 12.928 240,088 -10,025 0.09% 3,103,914
2009-06-11 2009-06-09 12.210 250,113 +7,518 0.09% 3,053,879
2009-06-10 2009-06-08 12.729 242,595 +6,516 0.09% 3,087,925
2009-06-09 2009-06-05 12.809 236,079 +2,506 0.09% 3,023,824
2009-06-05 2009-06-03 12.769 233,573 -10,024 0.09% 2,982,406
2009-06-04 2009-06-02 12.489 243,597 +10,526 0.09% 3,042,359
2009-06-03 2009-06-01 13.048 233,071 -7,017 0.09% 3,041,096
2009-06-02 2009-05-29 12.569 240,088 -11,529 0.09% 3,017,694
2009-06-01 2009-05-27 11.572 251,617 +13,533 0.09% 2,911,603
2009-05-29 2009-05-26 11.332 238,084 +2,507 0.09% 2,698,005
2009-05-26 2009-05-22 11.372 235,577 -2,507 0.09% 2,678,995
2009-05-25 2009-05-21 11.691 238,084 -2,506 0.09% 2,783,505
2009-05-22 2009-05-20 12.050 240,590 -4,010 0.09% 2,899,204
2009-05-21 2009-05-19 11.771 244,600 +5,013 0.09% 2,879,205
2009-05-20 2009-05-18 11.572 239,587 -7,017 0.09% 2,772,397
2009-05-19 2009-05-15 12.313 246,604 -6,516 0.09% 3,036,313
2009-05-18 2009-05-14 11.569 253,120 +8,669 0.10% 2,928,294
2009-05-15 2009-05-13 11.775 244,451 +15,974 0.10% 2,878,504
2009-05-14 2009-05-12 11.941 228,477 +3,873 0.09% 2,728,165
2009-05-13 2009-05-11 12.106 224,604 +5,809 0.09% 2,719,038
2009-05-12 2009-05-08 13.015 218,795 -3,873 0.09% 2,847,595
2009-05-08 2009-05-06 12.436 222,668 +9,197 0.09% 2,769,201
2009-05-07 2009-05-05 12.891 213,471 -15,490 0.08% 2,751,843
2009-05-05 2009-04-30 11.156 228,961 +6,293 0.09% 2,554,204
2009-05-04 2009-04-29 10.701 222,668 -2,420 0.09% 2,382,801
2009-04-29 2009-04-27 10.825 225,088 -1,452 0.09% 2,436,598
2009-04-28 2009-04-24 11.156 226,540 -10,166 0.09% 2,527,196
2009-04-27 2009-04-23 11.114 236,706 -29,043 0.09% 2,630,824
2009-04-24 2009-04-22 11.032 265,749 +43,565 0.10% 2,931,657
2009-04-23 2009-04-21 11.032 222,184 +3,873 0.09% 2,451,062
2009-04-22 2009-04-20 11.527 218,311 -2,421 0.08% 2,516,576
2009-04-21 2009-04-17 11.693 220,732 +4,357 0.09% 2,580,964
2009-04-20 2009-04-16 11.858 216,375 +1,452 0.08% 2,565,779
2009-04-17 2009-04-15 12.354 214,923 +2,420 0.08% 2,655,121
2009-04-16 2009-04-14 12.106 212,503 -3,872 0.08% 2,572,545
2009-04-15 2009-04-09 11.569 216,375 +2,904 0.08% 2,503,199
2009-04-14 2009-04-08 11.527 213,471 +968 0.08% 2,460,783
2009-04-09 2009-04-07 11.734 212,503 -6,776 0.08% 2,493,524
2009-04-08 2009-04-06 11.941 219,279 -45,986 0.09% 2,618,334
2009-04-07 2009-04-03 11.362 265,265 -3,873 0.10% 3,013,997
2009-04-06 2009-04-02 10.866 269,138 +2,421 0.10% 2,924,563
2009-04-03 2009-04-01 10.412 266,717 +6,292 0.10% 2,777,036
2009-04-02 2009-03-31 10.329 260,425 +4,357 0.10% 2,690,004
2009-04-01 2009-03-30 10.701 256,068 +2,420 0.10% 2,740,219
2009-03-27 2009-03-25 10.495 253,648 +4,357 0.10% 2,661,922
2009-03-26 2009-03-24 10.742 249,291 -4,841 0.10% 2,677,998
2009-03-20 2009-03-18 9.751 254,132 +2,420 0.10% 2,478,002
2009-03-18 2009-03-16 9.503 251,712 +6,293 0.10% 2,392,004
2009-03-17 2009-03-13 9.296 245,419 -11,133 0.10% 2,281,502
2009-03-13 2009-03-11 8.925 256,552 -5,809 0.10% 2,289,599
2009-03-12 2009-03-10 8.677 262,361 +5,809 0.10% 2,276,401
2009-03-10 2009-03-06 8.883 256,552 -2,420 0.10% 2,278,999
2009-03-09 2009-03-05 8.925 258,972 +484 0.10% 2,311,196
2009-03-06 2009-03-04 8.759 258,488 +13,069 0.10% 2,264,157
2009-02-27 2009-02-25 9.338 245,419 +3,873 0.10% 2,291,642
2009-02-23 2009-02-19 9.792 241,546 -12,102 0.09% 2,365,257
2009-02-16 2009-02-12 9.503 253,648 +15,006 0.10% 2,410,402
2009-02-13 2009-02-11 9.544 238,642 +4,357 0.09% 2,277,661
2009-02-11 2009-02-09 9.710 234,285 +13,553 0.09% 2,274,797
2009-02-10 2009-02-06 10.081 220,732 -21,298 0.09% 2,225,284
2009-02-06 2009-02-04 8.718 242,030 -2,421 0.09% 2,109,997
2009-02-05 2009-02-03 8.387 244,451 -4,840 0.10% 2,050,303
2009-02-03 2009-01-30 8.553 249,291 -5,809 0.10% 2,132,098
2009-01-30 2009-01-23 7.850 255,100 -1,452 0.10% 2,002,600
2009-01-29 2009-01-22 8.016 256,552 +3,388 0.10% 2,056,399
2009-01-21 2009-01-19 8.098 253,164 +5,325 0.10% 2,050,162
2009-01-20 2009-01-16 8.429 247,839 +968 0.10% 2,088,960
2009-01-19 2009-01-15 8.305 246,871 +3,873 0.10% 2,050,201
2009-01-16 2009-01-14 8.677 242,998 -43,082 0.09% 2,108,396
2009-01-15 2009-01-13 8.387 286,080 -15,974 0.11% 2,399,461
2009-01-12 2009-01-08 9.090 302,054 -21,783 0.12% 2,745,601
2009-01-09 2009-01-07 8.925 323,837 +6,293 0.13% 2,890,084
2009-01-08 2009-01-06 9.172 317,544 -13,069 0.12% 2,912,642
2009-01-07 2009-01-05 8.759 330,613 +9,197 0.13% 2,895,916
2009-01-06 2009-01-02 8.346 321,416 +14,522 0.12% 2,682,558
2009-01-05 2008-12-31 8.057 306,894 +6,292 0.12% 2,472,596
2008-12-29 2008-12-22 8.594 300,602 +30,012 0.12% 2,583,363
2008-12-23 2008-12-19 9.379 270,590 +2,420 0.11% 2,537,861
2008-12-22 2008-12-18 8.553 268,170 +34,369 0.10% 2,293,563
2008-12-19 2008-12-17 8.594 233,801 -14,522 0.09% 2,009,278
2008-12-18 2008-12-16 7.850 248,323 -12,586 0.10% 1,949,399
2008-12-17 2008-12-15 8.016 260,909 -19,362 0.10% 2,091,323
2008-12-16 2008-12-12 7.685 280,271 +14,522 0.11% 2,153,879
2008-12-15 2008-12-11 8.181 265,749 -28,560 0.10% 2,174,038
2008-12-12 2008-12-10 7.602 294,309 +47,438 0.11% 2,237,441
2008-12-11 2008-12-09 6.693 246,871 -5,325 0.10% 1,652,400
2008-12-10 2008-12-08 6.900 252,196 +36,305 0.10% 1,740,143
2008-12-09 2008-12-05 6.487 215,891 -2,420 0.08% 1,400,440
2008-12-02 2008-11-28 6.404 218,311 -2,421 0.08% 1,398,098
2008-11-25 2008-11-21 5.867 220,732 +4,841 0.09% 1,295,042
2008-11-20 2008-11-18 6.528 215,891 -484 0.08% 1,409,360
2008-11-19 2008-11-17 7.107 216,375 +3,388 0.08% 1,537,679
2008-11-13 2008-11-11 8.098 212,987 +2,905 0.08% 1,724,803
2008-11-06 2008-11-04 8.346 210,082 -2,421 0.08% 1,753,357
2008-11-05 2008-11-03 7.437 212,503 +2,421 0.08% 1,580,403
2008-11-04 2008-10-31 7.107 210,082 -2,421 0.08% 1,492,958
2008-11-03 2008-10-30 6.611 212,503 +969 0.08% 1,404,803
2008-10-30 2008-10-28 5.371 211,534 +2,420 0.08% 1,136,197
2008-10-29 2008-10-27 5.743 209,114 -484 0.08% 1,200,959
2008-10-22 2008-10-20 8.305 209,598 -968 0.08% 1,740,658
2008-10-20 2008-10-16 7.892 210,566 -2,421 0.08% 1,661,697
2008-10-16 2008-10-14 8.305 212,987 -484 0.08% 1,768,803
2008-10-13 2008-10-09 9.090 213,471 +7,261 0.08% 1,940,402
2008-10-10 2008-10-08 10.247 206,210 +5,325 0.08% 2,112,962
2008-10-09 2008-10-06 10.742 200,885 -2,420 0.08% 2,157,998
2008-10-06 2008-10-02 11.941 203,305 -2,421 0.08% 2,427,594
2008-10-03 2008-09-30 11.156 205,726 +4,357 0.08% 2,295,003
2008-09-29 2008-09-25 12.891 201,369 -2,421 0.08% 2,595,837
2008-09-24 2008-09-22 12.684 203,790 +2,421 0.08% 2,584,946
2008-09-23 2008-09-19 12.189 201,369 -484 0.08% 2,454,397
2008-09-22 2008-09-18 11.073 201,853 +2,420 0.08% 2,235,117
2008-09-19 2008-09-17 12.643 199,433 -484 0.08% 2,521,440
2008-09-16 2008-09-11 14.337 199,917 +2,420 0.08% 2,866,219
2008-09-04 2008-09-02 16.362 197,497 +968 0.08% 3,231,364
2008-09-02 2008-08-29 17.766 196,529 -4,356 0.08% 3,491,607
2008-09-01 2008-08-28 16.527 200,885 +1,452 0.08% 3,319,997
2008-08-29 2008-08-27 16.527 199,433 -4,841 0.08% 3,296,000
2008-08-28 2008-08-26 15.659 204,274 +2,905 0.08% 3,198,766
2008-08-27 2008-08-25 16.279 201,369 -1,452 0.08% 3,278,076
2008-08-26 2008-08-21 15.948 202,821 +2,420 0.08% 3,234,673
2008-08-25 2008-08-20 16.196 200,401 +3,388 0.08% 3,245,758
2008-08-11 2008-08-07 17.312 197,013 -1,452 0.08% 3,410,666
2008-08-08 2008-08-05 17.477 198,465 +2,905 0.08% 3,468,602
2008-08-05 2008-08-01 18.593 195,560 +968 0.08% 3,635,991
2008-08-04 2008-07-31 19.378 194,592 -1,453 0.08% 3,770,753
2008-08-01 2008-07-30 18.965 196,045 -3,872 0.08% 3,717,908
2008-07-31 2008-07-29 18.180 199,917 +2,420 0.08% 3,634,399
2008-07-30 2008-07-28 18.303 197,497 +968 0.08% 3,614,885
2008-07-29 2008-07-25 18.593 196,529 +1,937 0.08% 3,654,007
2008-07-15 2008-07-11 18.593 194,592 -2,421 0.08% 3,617,993
2008-07-14 2008-07-10 18.593 197,013 -2,904 0.08% 3,663,006
2008-07-11 2008-07-09 18.593 199,917 +1,452 0.08% 3,716,999
2008-07-10 2008-07-08 18.180 198,465 +3,873 0.08% 3,608,003
2008-07-02 2008-06-27 17.560 194,592 +1,452 0.08% 3,416,993
2008-06-30 2008-06-26 18.634 193,140 -1,452 0.08% 3,598,976
2008-06-26 2008-06-24 18.014 194,592 +1,452 0.08% 3,505,433
2008-06-24 2008-06-20 20.245 193,140 -968 0.08% 3,910,196
2008-06-23 2008-06-19 18.593 194,108 +4,840 0.08% 3,608,994
2008-06-18 2008-06-16 18.551 189,268 +2,421 0.07% 3,511,185
2008-06-17 2008-06-13 18.180 186,847 +2,420 0.07% 3,396,793
2008-06-04 2008-06-02 21.691 184,427 -484 0.07% 4,000,498
2008-06-02 2008-05-29 21.485 184,911 +968 0.07% 3,972,796
2008-05-30 2008-05-28 21.402 183,943 -1,452 0.07% 3,936,799
2008-05-23 2008-05-21 20.906 185,395 -2,421 0.07% 3,875,955
2008-05-20 2008-05-16 20.452 187,816 -968 0.07% 3,841,210
2008-05-16 2008-05-14 21.370 188,784 -484 0.07% 4,034,286
2008-05-15 2008-05-13 21.160 189,268 +2,897 0.07% 4,004,820
2008-05-08 2008-05-06 21.328 186,371 +951 0.07% 3,974,880
2008-05-07 2008-05-05 21.580 185,420 -2,377 0.07% 4,001,398
2008-05-06 2008-05-02 21.580 187,797 +2,377 0.07% 4,052,694
2008-05-02 2008-04-29 21.033 185,420 -476 0.07% 3,899,998
2008-04-30 2008-04-28 20.949 185,896 -4,754 0.07% 3,894,370
2008-04-29 2008-04-25 19.687 190,650 -2,377 0.08% 3,753,362
2008-04-28 2008-04-24 18.846 193,027 +3,803 0.08% 3,637,758
2008-04-23 2008-04-21 17.710 189,224 +2,378 0.07% 3,351,167
2008-04-22 2008-04-18 18.089 186,846 -476 0.07% 3,379,793
2008-04-17 2008-04-15 18.383 187,322 -2,377 0.07% 3,443,563
2008-04-14 2008-04-10 18.047 189,699 -951 0.08% 3,423,419
2008-04-08 2008-04-03 18.930 190,650 -2,377 0.08% 3,609,002
2008-04-07 2008-04-02 18.509 193,027 -476 0.08% 3,572,798
2008-04-01 2008-03-28 17.794 193,503 -3,803 0.08% 3,443,229
2008-03-31 2008-03-27 17.416 197,306 -1,902 0.08% 3,436,200
2008-03-28 2008-03-26 16.911 199,208 +1,902 0.08% 3,368,764
2008-03-25 2008-03-19 15.691 197,306 +3,803 0.08% 3,095,900
2008-03-20 2008-03-18 15.775 193,503 +2,378 0.08% 3,052,508
2008-03-17 2008-03-13 18.551 191,125 -2,378 0.08% 3,545,634
2008-03-11 2008-03-07 18.089 193,503 +951 0.08% 3,500,209
2008-03-10 2008-03-06 19.182 192,552 +2,378 0.08% 3,693,607
2008-02-28 2008-02-26 19.561 190,174 -2,378 0.08% 3,719,991
2008-02-22 2008-02-20 19.561 192,552 -2,377 0.08% 3,766,507
2008-02-21 2008-02-19 19.351 194,929 -2,377 0.08% 3,772,003
2008-02-20 2008-02-18 19.267 197,306 +475 0.08% 3,801,400
2008-02-19 2008-02-15 19.182 196,831 +2,853 0.08% 3,775,688
2008-02-18 2008-02-14 19.140 193,978 +4,279 0.08% 3,712,801
2008-02-15 2008-02-13 18.846 189,699 +1,426 0.08% 3,575,039
2008-02-12 2008-02-06 20.024 188,273 +951 0.07% 3,769,926
2008-02-11 2008-02-04 20.991 187,322 +476 0.07% 3,932,123
2008-02-05 2008-02-01 20.739 186,846 -1,427 0.07% 3,874,971
2008-02-04 2008-01-31 18.888 188,273 +1,427 0.07% 3,556,085
2008-01-29 2008-01-25 20.360 186,846 +475 0.07% 3,804,232
2008-01-28 2008-01-24 19.561 186,371 -951 0.07% 3,645,600
2008-01-24 2008-01-22 18.972 187,322 +3,328 0.07% 3,553,883
2008-01-23 2008-01-21 21.033 183,994 +5,230 0.07% 3,870,004
2008-01-21 2008-01-17 21.917 178,764 +475 0.07% 3,917,920
2008-01-18 2008-01-16 21.959 178,289 -6,656 0.07% 3,915,010
2008-01-16 2008-01-14 24.651 184,945 +4,755 0.07% 4,559,088
2008-01-03 2007-12-31 25.030 180,190 -1,427 0.07% 4,510,092
2007-12-28 2007-12-24 25.324 181,617 +476 0.07% 4,599,290
2007-12-20 2007-12-18 24.020 181,141 -476 0.07% 4,351,016
2007-12-18 2007-12-14 23.179 181,617 -475 0.07% 4,209,649
2007-12-17 2007-12-13 23.768 182,092 -2,853 0.07% 4,327,899
2007-12-14 2007-12-12 23.095 184,945 +26,625 0.07% 4,271,228
2007-12-11 2007-12-07 23.768 158,320 +2,377 0.06% 3,762,894
2007-12-10 2007-12-06 24.062 155,943 +1,426 0.06% 3,752,319
2007-12-07 2007-12-05 24.735 154,517 -951 0.06% 3,822,006
2007-12-06 2007-12-04 24.609 155,468 +476 0.06% 3,825,909
2007-12-05 2007-12-03 23.978 154,992 +2,377 0.06% 3,716,395
2007-12-04 2007-11-30 24.399 152,615 -5,230 0.06% 3,723,600
2007-12-03 2007-11-29 23.599 157,845 +1,427 0.06% 3,725,045
2007-11-30 2007-11-28 23.894 156,418 +950 0.06% 3,737,428
2007-11-29 2007-11-27 24.188 155,468 +2,853 0.06% 3,760,509
2007-11-27 2007-11-23 22.926 152,615 +2,853 0.06% 3,498,900
2007-11-26 2007-11-22 22.716 149,762 -3,804 0.06% 3,401,991
2007-11-22 2007-11-20 23.473 153,566 +1,426 0.06% 3,604,683
2007-11-19 2007-11-15 25.450 152,140 +3,328 0.06% 3,872,011
2007-11-16 2007-11-14 25.661 148,812 +2,853 0.06% 3,818,612
2007-11-13 2007-11-09 25.661 145,959 +2,853 0.06% 3,745,402
2007-11-12 2007-11-08 26.502 143,106 +5,705 0.06% 3,792,592
2007-11-09 2007-11-07 28.479 137,401 -1,426 0.05% 3,913,059
2007-11-08 2007-11-06 28.269 138,827 -2,853 0.05% 3,924,470
2007-11-07 2007-11-05 27.175 141,680 +475 0.06% 3,850,161
2007-11-05 2007-11-01 29.951 141,205 -475 0.06% 4,229,294
2007-11-02 2007-10-31 29.867 141,680 -7,132 0.06% 4,231,601
2007-11-01 2007-10-30 29.573 148,812 +1,427 0.06% 4,400,794
2007-10-31 2007-10-29 29.699 147,385 +951 0.06% 4,377,194
2007-10-30 2007-10-26 29.447 146,434 +7,607 0.06% 4,311,990
2007-10-29 2007-10-25 30.372 138,827 -2,378 0.05% 4,216,469
2007-10-26 2007-10-24 30.246 141,205 +2,853 0.06% 4,270,874
2007-10-24 2007-10-22 29.867 138,352 -475 0.05% 4,132,202
2007-10-23 2007-10-18 30.793 138,827 -1,902 0.05% 4,274,869
2007-10-22 2007-10-17 30.540 140,729 -1,426 0.06% 4,297,917
2007-10-18 2007-10-16 30.793 142,155 +3,328 0.06% 4,377,347
2007-10-17 2007-10-15 30.919 138,827 +1,901 0.05% 4,292,389
2007-10-15 2007-10-11 32.391 136,926 -2,377 0.05% 4,435,212
2007-10-12 2007-10-10 32.644 139,303 +8,558 0.06% 4,547,367
2007-10-11 2007-10-09 31.213 130,745 -951 0.05% 4,081,002
2007-10-10 2007-10-08 32.349 131,696 -1,902 0.05% 4,260,266
2007-10-09 2007-10-05 31.129 133,598 +3,804 0.05% 4,158,814
2007-10-08 2007-10-04 31.087 129,794 -3,328 0.05% 4,034,938
2007-10-05 2007-10-03 32.181 133,122 -20,919 0.05% 4,283,996
2007-10-04 2007-10-02 33.653 154,041 -14,263 0.06% 5,183,989
2007-10-03 2007-09-28 26.544 168,304 -476 0.07% 4,467,469
2007-10-02 2007-09-27 26.502 168,780 -5,705 0.07% 4,473,004
2007-09-28 2007-09-25 25.661 174,485 +6,181 0.07% 4,477,398
2007-09-27 2007-09-24 26.586 168,304 -6,181 0.07% 4,474,549
2007-09-25 2007-09-21 26.165 174,485 +4,754 0.07% 4,565,478
2007-09-21 2007-09-19 26.839 169,731 -8,558 0.07% 4,555,328
2007-09-20 2007-09-18 26.208 178,289 +2,378 0.07% 4,672,511
2007-09-19 2007-09-17 26.418 175,911 +475 0.07% 4,647,190
2007-09-18 2007-09-14 26.292 175,436 -6,656 0.07% 4,612,501
2007-09-17 2007-09-13 25.871 182,092 -475 0.07% 4,710,899
2007-09-14 2007-09-12 26.165 182,567 -4,279 0.07% 4,776,947
2007-09-13 2007-09-11 25.955 186,846 +9,033 0.07% 4,849,609
2007-09-11 2007-09-07 25.913 177,813 -476 0.07% 4,607,677
2007-09-10 2007-09-06 24.903 178,289 -1,426 0.07% 4,440,011
2007-09-07 2007-09-05 23.978 179,715 -2,377 0.07% 4,309,203
2007-09-06 2007-09-04 23.768 182,092 -4,279 0.07% 4,327,899
2007-09-05 2007-09-03 23.515 186,371 -1,426 0.07% 4,382,561
2007-09-04 2007-08-31 23.978 187,797 -13,788 0.07% 4,502,993
2007-09-03 2007-08-30 22.800 201,585 -3,803 0.08% 4,596,162
2007-08-31 2007-08-29 22.085 205,388 -3,804 0.08% 4,535,991
2007-08-30 2007-08-28 22.926 209,192 +3,328 0.08% 4,796,002
2007-08-29 2007-08-27 24.315 205,864 +9,984 0.08% 5,005,483
2007-08-28 2007-08-24 23.010 195,880 -951 0.08% 4,507,287
2007-08-27 2007-08-23 22.043 196,831 +3,804 0.08% 4,338,729
2007-08-24 2007-08-22 21.706 193,027 +1,902 0.08% 4,189,918
2007-08-23 2007-08-21 21.833 191,125 -2,853 0.08% 4,172,753
2007-08-22 2007-08-20 21.033 193,978 +5,230 0.08% 4,080,001
2007-08-21 2007-08-17 19.182 188,748 -4,755 0.07% 3,620,637
2007-08-20 2007-08-16 20.907 193,503 -9,033 0.08% 4,045,590
2007-08-17 2007-08-15 22.211 202,536 -2,377 0.08% 4,498,564
2007-08-16 2007-08-14 22.968 204,913 +7,607 0.08% 4,706,520
2007-08-15 2007-08-13 22.632 197,306 +951 0.08% 4,465,400
2007-08-14 2007-08-10 22.716 196,355 +1,902 0.08% 4,460,397
2007-08-13 2007-08-09 23.641 194,453 +950 0.08% 4,597,151
2007-08-10 2007-08-08 23.557 193,503 -6,180 0.08% 4,558,411
2007-08-09 2007-08-07 22.127 199,683 +2,852 0.08% 4,418,396
2007-08-08 2007-08-06 22.422 196,831 +2,378 0.08% 4,413,250
2007-08-06 2007-08-02 24.399 194,453 +9,984 0.08% 4,744,390
2007-08-03 2007-08-01 24.988 184,469 -2,377 0.07% 4,609,434
2007-08-02 2007-07-31 25.619 186,846 -476 0.07% 4,786,729
2007-08-01 2007-07-30 25.450 187,322 +1,902 0.07% 4,767,404
2007-07-31 2007-07-27 25.240 185,420 +27,100 0.07% 4,679,997
2007-07-30 2007-07-26 27.680 158,320 -951 0.06% 4,382,273
2007-07-27 2007-07-25 27.848 159,271 +475 0.06% 4,435,397
2007-07-26 2007-07-24 26.881 158,796 -475 0.06% 4,268,529
2007-07-25 2007-07-23 26.502 159,271 -2,853 0.06% 4,220,997
2007-07-24 2007-07-20 25.619 162,124 +6,181 0.06% 4,153,387
2007-07-23 2007-07-19 24.567 155,943 -475 0.06% 3,831,038
2007-07-20 2007-07-18 24.651 156,418 +1,901 0.06% 3,855,868
2007-07-19 2007-07-17 25.366 154,517 -12,361 0.06% 3,919,506
2007-07-17 2007-07-13 26.039 166,878 +475 0.07% 4,345,378
2007-07-13 2007-07-11 26.208 166,403 -5,705 0.07% 4,361,009
2007-07-12 2007-07-10 26.754 172,108 -17,591 0.07% 4,604,643
2007-07-11 2007-07-09 26.670 189,699 -4,279 0.08% 5,059,319
2007-07-10 2007-07-06 25.408 193,978 +4,754 0.08% 4,928,641
2007-07-09 2007-07-05 25.198 189,224 -2,852 0.07% 4,768,050
2007-07-05 2007-07-03 25.030 192,076 -5,230 0.08% 4,807,595
2007-07-04 2007-06-29 24.062 197,306 -6,181 0.08% 4,747,600
2007-07-03 2007-06-28 23.599 203,487 -2,377 0.08% 4,802,168
2007-06-29 2007-06-27 23.473 205,864 +5,705 0.08% 4,832,283
2007-06-28 2007-06-26 23.684 200,159 -2,377 0.08% 4,740,469
2007-06-26 2007-06-22 23.936 202,536 0.08% 4,847,885

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