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: MASON SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.720 957,959 +0 0.01% 689,730
2025-10-13 2025-10-09 0.730 957,959 +0 0.01% 699,310
2025-10-10 2025-10-08 0.710 957,959 +0 0.01% 680,151
2025-10-09 2025-10-06 0.720 957,959 +0 0.01% 689,730
2025-10-08 2025-10-03 0.720 957,959 +0 0.01% 689,730
2025-10-06 2025-10-02 0.740 957,959 +0 0.01% 708,890
2025-10-03 2025-09-30 0.740 957,959 +0 0.01% 708,890
2025-10-02 2025-09-29 0.740 957,959 +0 0.01% 708,890
2025-09-30 2025-09-26 0.720 957,959 +0 0.01% 689,730
2025-09-29 2025-09-25 0.720 957,959 +0 0.01% 689,730
2025-09-26 2025-09-24 0.730 957,959 +0 0.01% 699,310
2025-09-25 2025-09-23 0.720 957,959 +0 0.01% 689,730
2025-09-24 2025-09-22 0.740 957,959 +0 0.01% 708,890
2025-09-23 2025-09-19 0.770 957,959 +0 0.01% 737,628
2025-09-22 2025-09-18 0.770 957,959 +0 0.01% 737,628
2025-09-19 2025-09-17 0.780 957,959 +0 0.01% 747,208
2025-09-18 2025-09-16 0.770 957,959 +0 0.01% 737,628
2025-09-17 2025-09-15 0.770 957,959 +0 0.01% 737,628
2025-09-16 2025-09-12 0.790 957,959 +0 0.01% 756,788
2025-09-15 2025-09-11 0.770 957,959 +0 0.01% 737,628
2025-09-12 2025-09-10 0.780 957,959 +0 0.01% 747,208
2025-09-11 2025-09-09 0.760 957,959 +0 0.01% 728,049
2025-09-10 2025-09-08 0.750 957,959 +0 0.01% 718,469
2025-09-09 2025-09-05 0.740 957,959 +0 0.01% 708,890
2025-09-08 2025-09-04 0.730 957,959 +0 0.01% 699,310
2025-09-05 2025-09-03 0.740 957,959 +0 0.01% 708,890
2025-09-04 2025-09-02 0.750 957,959 +0 0.01% 718,469
2025-09-03 2025-09-01 0.760 957,959 +0 0.01% 728,049
2025-09-02 2025-08-29 0.760 957,959 +0 0.01% 728,049
2025-09-01 2025-08-28 0.800 957,959 +0 0.01% 766,367
2025-08-29 2025-08-27 0.800 957,959 +0 0.01% 766,367
2025-08-28 2025-08-26 0.830 957,959 +0 0.01% 795,106
2025-08-27 2025-08-25 0.830 957,959 +0 0.01% 795,106
2025-08-26 2025-08-22 0.820 957,959 +0 0.01% 785,526
2025-08-25 2025-08-21 0.830 957,959 +0 0.01% 795,106
2025-08-22 2025-08-20 0.830 957,959 +0 0.01% 795,106
2025-08-21 2025-08-19 0.840 957,959 +0 0.01% 804,686
2025-08-20 2025-08-18 0.820 957,959 +0 0.01% 785,526
2025-08-19 2025-08-15 0.810 957,959 +0 0.01% 775,947
2025-08-18 2025-08-14 0.780 957,959 +0 0.01% 747,208
2025-08-15 2025-08-13 0.770 957,959 +0 0.01% 737,628
2025-08-14 2025-08-12 0.770 957,959 -8,000 0.01% 737,628
2025-05-21 2025-05-19 0.719 965,959 +51,902 0.01% 694,150
2024-10-03 2024-09-30 0.867 914,057 -9,462 0.01% 792,087
2024-07-30 2024-07-26 0.697 923,519 -1,388 0.01% 644,133
2024-06-06 2024-06-04 0.891 924,907 +69,669 0.01% 824,497
2024-04-30 2024-04-26 0.811 855,238 -84,437 0.01% 693,971
2024-03-20 2024-03-18 0.766 939,675 -9,187 0.01% 719,530
2024-03-05 2024-03-01 0.823 948,862 +84,436 0.01% 780,786
2024-03-01 2024-02-28 0.834 864,426 -84,436 0.01% 721,185
2024-02-26 2024-02-22 0.846 948,862 +9,187 0.01% 802,474
2024-01-08 2024-01-04 0.834 939,675 -3,500 0.01% 783,965
2024-01-03 2023-12-29 0.823 943,175 +3,500 0.01% 776,106
2024-01-02 2023-12-28 0.811 939,675 -17,500 0.01% 762,487
2023-09-07 2023-09-05 0.929 957,175 +38,287 0.01% 888,814
2023-07-27 2023-07-25 0.964 918,888 -336 0.01% 886,079
2023-06-01 2023-05-30 1.226 919,224 +62,586 0.01% 1,127,305
2023-01-30 2023-01-26 1.392 856,638 -39,140 0.01% 1,192,814
2022-12-01 2022-11-29 1.162 895,778 -15,656 0.01% 1,041,335
2022-11-23 2022-11-21 1.073 911,434 +15,656 0.01% 978,033
2022-11-04 2022-11-02 0.958 895,778 -7,828 0.01% 858,243
2022-09-08 2022-09-06 1.300 903,606 +33,193 0.01% 1,174,378
2022-08-12 2022-08-10 1.300 870,413 -480,984 0.01% 1,131,239
2022-06-01 2022-05-30 1.578 1,351,397 +102,268 0.02% 2,132,820
2022-05-16 2022-05-12 1.521 1,249,129 +34,849 0.02% 1,899,729
2022-03-07 2022-03-03 1.664 1,214,280 -2,788 0.02% 2,020,949
2022-01-04 2021-12-31 1.506 1,217,068 -20,909 0.02% 1,833,507
2021-10-28 2021-10-26 1.693 1,237,977 +20,909 0.02% 2,095,912
2021-09-24 2021-09-21 1.693 1,217,068 -34,849 0.02% 2,060,513
2021-09-15 2021-09-13 2.037 1,251,917 -1,045 0.02% 2,550,600
2021-09-09 2021-09-07 1.919 1,252,962 +34,966 0.02% 2,404,097
2021-09-03 2021-09-01 1.874 1,217,996 -33,876 0.02% 2,283,075
2021-09-01 2021-08-30 1.845 1,251,872 -33,877 0.02% 2,309,620
2021-08-02 2021-07-29 1.845 1,285,749 -20,326 0.02% 2,372,121
2021-07-22 2021-07-20 1.845 1,306,075 +6,775 0.02% 2,409,621
2021-06-29 2021-06-25 1.933 1,299,300 -5,629 0.02% 2,512,184
2021-06-22 2021-06-18 1.963 1,304,929 +13,550 0.02% 2,561,587
2021-06-21 2021-06-17 1.978 1,291,379 +40,652 0.02% 2,554,049
2021-06-18 2021-06-16 1.919 1,250,727 +20,326 0.02% 2,399,808
2021-06-10 2021-06-08 1.904 1,230,401 +20,326 0.02% 2,342,648
2021-06-09 2021-06-07 1.874 1,210,075 +20,326 0.02% 2,268,228
2021-05-12 2021-05-10 1.933 1,189,749 +678 0.02% 2,300,368
2021-03-01 2021-02-25 1.786 1,189,071 -16,939 0.02% 2,123,557
2021-02-26 2021-02-24 1.742 1,206,010 -20,326 0.02% 2,100,408
2021-02-19 2021-02-17 1.742 1,226,336 -2,399 0.02% 2,135,808
2021-02-18 2021-02-16 1.712 1,228,735 +16,939 0.02% 2,103,715
2021-02-01 2021-01-28 1.683 1,211,796 +6,775 0.02% 2,038,943
2021-01-22 2021-01-20 1.771 1,205,021 -8,034 0.02% 2,134,256
2021-01-21 2021-01-19 1.771 1,213,055 +13,550 0.02% 2,148,485
2021-01-13 2021-01-11 1.638 1,199,505 -6,775 0.02% 1,965,150
2020-10-08 2020-10-06 1.491 1,206,280 -40,652 0.02% 1,798,209
2020-10-06 2020-09-30 1.446 1,246,932 +40,652 0.02% 1,803,597
2020-09-25 2020-09-23 1.491 1,206,280 +33,877 0.02% 1,798,209
2020-09-23 2020-09-21 1.476 1,172,403 -54,203 0.02% 1,730,404
2020-08-31 2020-08-27 1.609 1,226,606 +67,753 0.02% 1,973,341
2020-07-28 2020-07-24 1.742 1,158,853 +9,486 0.02% 2,018,278
2020-07-21 2020-07-17 1.786 1,149,367 +1,016 0.02% 2,052,649
2020-06-19 2020-06-17 1.933 1,148,351 -13,551 0.02% 2,220,325
2020-06-08 2020-06-04 1.948 1,161,902 +13,551 0.02% 2,263,675
2020-06-04 2020-06-02 2.108 1,148,351 +70,927 0.02% 2,420,685
2020-06-02 2020-05-29 2.014 1,077,424 +10,807 0.02% 2,169,479
2020-05-05 2020-04-29 2.155 1,066,617 -9,535 0.02% 2,298,730
2020-04-09 2020-04-07 2.061 1,076,152 +9,535 0.02% 2,217,705
2020-03-30 2020-03-26 2.045 1,066,617 -6,357 0.02% 2,181,277
2020-03-27 2020-03-25 1.982 1,072,974 -17,799 0.02% 2,126,761
2020-03-26 2020-03-24 1.872 1,090,773 +20,342 0.02% 2,041,927
2020-03-12 2020-03-10 2.407 1,070,431 +3,814 0.02% 2,576,375
2020-01-09 2020-01-07 2.753 1,066,617 -15,892 0.02% 2,936,334
2019-12-30 2019-12-24 2.659 1,082,509 +15,892 0.02% 2,877,909
2019-09-11 2019-09-09 2.638 1,066,617 +23,414 0.02% 2,813,525
2019-08-15 2019-08-13 2.509 1,043,203 -6,218 0.02% 2,617,531
2019-08-14 2019-08-12 2.541 1,049,421 -6,217 0.02% 2,666,891
2019-08-09 2019-08-07 2.557 1,055,638 -3,109 0.02% 2,699,669
2019-08-07 2019-08-05 2.606 1,058,747 -3,108 0.02% 2,758,707
2019-06-13 2019-06-11 2.831 1,061,855 -12,435 0.02% 3,005,912
2019-06-05 2019-06-03 3.021 1,074,290 +50,414 0.02% 3,245,241
2019-05-28 2019-05-24 2.953 1,023,876 -5,926 0.02% 3,023,833
2019-05-16 2019-05-14 2.970 1,029,802 +11,851 0.02% 3,058,713
2019-05-03 2019-04-30 3.223 1,017,951 -88,883 0.02% 3,281,199
2019-04-08 2019-04-03 3.325 1,106,834 +88,883 0.02% 3,679,774
2019-03-14 2019-03-12 3.240 1,017,951 -29,627 0.02% 3,298,378
2019-03-12 2019-03-08 3.223 1,047,578 +29,627 0.02% 3,376,697
2019-02-27 2019-02-25 3.443 1,017,951 +29,628 0.02% 3,504,527
2019-02-25 2019-02-21 3.409 988,323 -14,221 0.02% 3,369,168
2019-02-22 2019-02-20 3.358 1,002,544 +8,295 0.02% 3,366,890
2019-02-21 2019-02-19 3.206 994,249 -98 0.02% 3,188,021
2019-02-08 2019-01-31 3.274 994,347 -11,851 0.02% 3,255,458
2019-02-01 2019-01-30 3.291 1,006,198 -11,851 0.02% 3,311,238
2018-11-28 2018-11-26 3.038 1,018,049 -11,851 0.02% 3,092,528
2018-11-22 2018-11-20 2.970 1,029,900 -29,628 0.02% 3,059,004
2018-11-19 2018-11-15 2.852 1,059,528 +29,628 0.02% 3,021,840
2018-11-06 2018-11-02 2.835 1,029,900 -23,702 0.02% 2,919,959
2018-11-05 2018-11-01 2.717 1,053,602 +23,702 0.02% 2,862,693
2018-10-25 2018-10-23 2.666 1,029,900 -5,926 0.02% 2,746,152
2018-10-23 2018-10-19 2.717 1,035,826 -11,851 0.02% 2,814,395
2018-10-05 2018-10-03 3.038 1,047,677 +29,628 0.02% 3,182,528
2018-10-03 2018-09-28 3.071 1,018,049 -296 0.02% 3,126,889
2018-09-28 2018-09-26 3.122 1,018,345 -29,628 0.02% 3,179,355
2018-09-26 2018-09-21 3.105 1,047,973 -29,628 0.02% 3,254,170
2018-09-24 2018-09-20 3.038 1,077,601 +297 0.02% 3,273,429
2018-09-14 2018-09-12 2.886 1,077,304 -29,628 0.02% 3,108,900
2018-09-11 2018-09-07 3.135 1,106,932 +22,387 0.02% 3,470,070
2018-08-31 2018-08-29 3.204 1,084,545 +58,057 0.02% 3,474,613
2018-08-30 2018-08-28 3.238 1,026,488 +26,416 0.02% 3,323,974
2018-08-29 2018-08-27 3.255 1,000,072 +2,613 0.02% 3,255,660
2018-08-27 2018-08-23 3.204 997,459 -29,029 0.02% 3,195,611
2018-08-24 2018-08-22 3.152 1,026,488 -23,223 0.02% 3,235,571
2018-08-23 2018-08-21 3.152 1,049,711 -23,222 0.02% 3,308,771
2018-08-20 2018-08-16 3.049 1,072,933 +46,445 0.02% 3,271,085
2018-08-17 2018-08-15 3.066 1,026,488 +29,029 0.02% 3,147,167
2018-08-14 2018-08-10 3.255 997,459 -75,474 0.02% 3,247,153
2018-08-02 2018-07-31 3.152 1,072,933 +46,445 0.02% 3,381,969
2018-07-10 2018-07-06 3.083 1,026,488 +29,029 0.02% 3,164,848
2018-07-04 2018-06-29 3.428 997,459 -1,278 0.02% 3,418,960
2018-06-29 2018-06-27 3.255 998,737 -11,611 0.02% 3,251,314
2018-06-22 2018-06-20 3.600 1,010,348 -871 0.02% 3,637,166
2018-06-15 2018-06-13 3.772 1,011,219 -11,611 0.02% 3,814,479
2018-06-06 2018-06-04 3.807 1,022,830 -11,031 0.02% 3,893,513
2018-06-04 2018-05-31 3.789 1,033,861 -23,223 0.02% 3,917,696
2018-05-31 2018-05-29 3.984 1,057,084 +33,482 0.02% 4,211,938
2018-05-23 2018-05-18 4.251 1,023,602 -28,109 0.02% 4,351,645
2018-05-18 2018-05-16 4.038 1,051,711 +844 0.02% 4,246,652
2018-04-23 2018-04-19 3.896 1,050,867 -11,244 0.02% 4,093,702
2018-04-18 2018-04-16 3.807 1,062,111 -7,308 0.02% 4,043,040
2018-04-16 2018-04-12 3.896 1,069,419 +7,308 0.02% 4,165,973
2018-04-13 2018-04-11 3.896 1,062,111 -11,567 0.02% 4,137,504
2018-03-28 2018-03-26 3.807 1,073,678 -11,243 0.02% 4,087,072
2018-03-16 2018-03-14 4.038 1,084,921 +28,109 0.02% 4,380,749
2018-02-14 2018-02-12 3.753 1,056,812 +11,243 0.02% 3,966,474
2018-02-13 2018-02-09 4.589 1,045,569 -1,686 0.02% 4,798,404
2018-02-02 2018-01-31 4.838 1,047,255 -65,213 0.02% 5,066,940
2018-02-01 2018-01-30 4.322 1,112,468 -11,244 0.02% 4,808,595
2018-01-30 2018-01-26 4.145 1,123,712 -168,721 0.02% 4,657,312
2018-01-29 2018-01-25 4.056 1,292,433 -112,436 0.03% 5,241,641
2018-01-25 2018-01-23 4.038 1,404,869 -101,193 0.03% 5,672,651
2018-01-24 2018-01-22 4.056 1,506,062 -78,705 0.03% 6,108,043
2018-01-19 2018-01-17 3.878 1,584,767 +50,596 0.03% 6,145,346
2018-01-04 2018-01-02 3.967 1,534,171 -50,596 0.03% 6,085,595
2017-12-28 2017-12-22 3.789 1,584,767 +50,596 0.03% 6,004,397
2017-12-20 2017-12-18 3.878 1,534,171 -5,622 0.03% 5,949,147
2017-12-18 2017-12-14 3.878 1,539,793 -50,596 0.03% 5,970,947
2017-12-15 2017-12-13 3.735 1,590,389 -5,622 0.04% 5,940,829
2017-12-14 2017-12-12 3.593 1,596,011 +5,622 0.04% 5,734,713
2017-12-08 2017-12-06 3.807 1,590,389 +50,596 0.04% 6,053,988
2017-11-29 2017-11-27 3.842 1,539,793 -50,596 0.03% 5,916,168
2017-11-28 2017-11-24 3.647 1,590,389 -106,814 0.04% 5,799,381
2017-11-24 2017-11-22 3.522 1,697,203 -56,218 0.04% 5,977,552
2017-11-23 2017-11-21 3.433 1,753,421 -36,542 0.04% 6,019,604
2017-11-20 2017-11-16 3.380 1,789,963 +69,711 0.04% 6,049,536
2017-11-17 2017-11-15 3.451 1,720,252 +50,596 0.04% 5,936,332
2017-11-13 2017-11-09 3.522 1,669,656 -11,244 0.04% 5,880,532
2017-11-07 2017-11-03 3.558 1,680,900 -237,240 0.04% 5,979,932
2017-11-06 2017-11-02 3.451 1,918,140 -11,244 0.04% 6,619,214
2017-11-03 2017-11-01 3.415 1,929,384 +56,218 0.04% 6,589,376
2017-11-01 2017-10-30 3.433 1,873,166 +11,244 0.04% 6,430,696
2017-10-30 2017-10-26 3.558 1,861,922 -11,244 0.04% 6,623,932
2017-10-27 2017-10-25 3.558 1,873,166 +5,622 0.04% 6,663,934
2017-10-23 2017-10-19 3.504 1,867,544 +5,622 0.04% 6,544,274
2017-10-17 2017-10-13 3.629 1,861,922 +50,596 0.04% 6,756,411
2017-10-16 2017-10-12 3.647 1,811,326 -7,308 0.04% 6,605,031
2017-10-10 2017-10-06 3.753 1,818,634 -61,955 0.04% 6,825,778
2017-10-06 2017-10-03 3.682 1,880,589 -24,174 0.04% 6,924,504
2017-10-04 2017-09-29 3.575 1,904,763 +5,622 0.04% 6,810,224
2017-10-03 2017-09-28 3.522 1,899,141 +56,218 0.04% 6,688,778
2017-09-29 2017-09-27 3.611 1,842,923 +56,218 0.04% 6,654,687
2017-09-27 2017-09-25 3.469 1,786,705 +11,244 0.04% 6,197,433
2017-09-26 2017-09-22 3.753 1,775,461 +33,730 0.04% 6,663,739
2017-09-25 2017-09-21 3.913 1,741,731 -25,298 0.04% 6,815,978
2017-09-22 2017-09-20 3.878 1,767,029 -61,840 0.04% 6,852,114
2017-09-21 2017-09-19 3.718 1,828,869 +61,840 0.04% 6,799,129
2017-09-20 2017-09-18 3.735 1,767,029 -45,536 0.04% 6,600,660
2017-09-19 2017-09-15 3.682 1,812,565 -160,640 0.04% 6,674,033
2017-09-13 2017-09-11 3.326 1,973,205 +112,436 0.04% 6,563,541
2017-09-11 2017-09-07 3.416 1,860,769 +29,693 0.04% 6,357,184
2017-09-01 2017-08-30 3.308 1,831,076 -11,064 0.04% 6,057,145
2017-08-21 2017-08-17 3.254 1,842,140 +12,170 0.04% 5,993,847
2017-08-18 2017-08-16 3.254 1,829,970 +11,064 0.04% 5,954,249
2017-08-14 2017-08-10 3.380 1,818,906 +9,128 0.04% 6,148,404
2017-08-09 2017-08-07 3.471 1,809,778 +49,789 0.04% 6,281,120
2017-08-04 2017-08-02 3.525 1,759,989 +553 0.04% 6,203,762
2017-07-28 2017-07-26 3.507 1,759,436 +49,789 0.04% 6,170,008
2017-07-24 2017-07-20 3.489 1,709,647 -16,596 0.04% 5,964,503
2017-07-21 2017-07-19 3.416 1,726,243 -154,899 0.04% 5,897,586
2017-07-20 2017-07-18 3.272 1,881,142 +46,839 0.04% 6,154,754
2017-07-18 2017-07-14 3.326 1,834,303 +7,781 0.04% 6,100,978
2017-07-17 2017-07-13 3.308 1,826,522 +49,789 0.04% 6,042,081
2017-07-14 2017-07-12 3.290 1,776,733 -55,321 0.04% 5,845,263
2017-07-13 2017-07-11 3.290 1,832,054 +110,641 0.04% 6,027,264
2017-07-11 2017-07-07 3.326 1,721,413 +6,639 0.04% 5,725,500
2017-07-05 2017-07-03 3.453 1,714,774 -5,532 0.04% 5,920,396
2017-06-27 2017-06-23 3.453 1,720,306 -11,064 0.04% 5,939,496
2017-06-23 2017-06-21 3.489 1,731,370 -11,064 0.04% 6,040,289
2017-06-22 2017-06-20 3.398 1,742,434 -5,533 0.04% 5,921,404
2017-06-05 2017-06-01 3.542 1,747,967 +35,322 0.04% 6,191,712
2017-06-01 2017-05-29 3.487 1,712,645 -54,203 0.04% 5,971,803
2017-05-31 2017-05-26 3.265 1,766,848 -27,102 0.04% 5,769,641
2017-05-17 2017-05-15 3.173 1,793,950 -10,840 0.04% 5,692,658
2017-05-08 2017-05-04 3.099 1,804,790 +18,429 0.04% 5,593,869
2017-05-04 2017-04-28 3.192 1,786,361 +48,783 0.04% 5,701,533
2017-04-28 2017-04-26 3.229 1,737,578 +23,849 0.04% 5,609,946
2017-04-27 2017-04-25 3.210 1,713,729 +8,672 0.04% 5,501,330
2017-04-07 2017-04-05 3.265 1,705,057 -2,981 0.04% 5,567,862
2017-03-29 2017-03-27 3.229 1,708,038 +10,841 0.04% 5,514,573
2017-03-21 2017-03-17 3.450 1,697,197 +10,841 0.04% 5,855,314
2017-03-20 2017-03-16 3.487 1,686,356 -9,757 0.04% 5,880,136
2017-02-24 2017-02-22 3.229 1,696,113 -10,841 0.04% 5,476,072
2017-02-17 2017-02-15 3.173 1,706,954 -5,420 0.04% 5,416,598
2017-02-15 2017-02-13 3.229 1,712,374 -43,362 0.04% 5,528,572
2017-02-10 2017-02-08 3.136 1,755,736 -10,841 0.04% 5,506,612
2017-02-09 2017-02-07 2.970 1,766,577 -10,841 0.04% 5,247,286
2017-02-07 2017-02-03 2.933 1,777,418 +5,421 0.04% 5,213,904
2017-02-03 2017-02-01 2.989 1,771,997 +10,840 0.04% 5,296,077
2017-01-25 2017-01-23 3.007 1,761,157 -7,227 0.04% 5,296,171
2017-01-16 2017-01-12 3.026 1,768,384 +43,363 0.04% 5,350,529
2017-01-13 2017-01-11 3.044 1,725,021 +10,840 0.04% 5,251,153
2016-12-28 2016-12-22 3.007 1,714,181 +27,102 0.04% 5,154,904
2016-12-22 2016-12-20 3.044 1,687,079 +5,420 0.04% 5,135,653
2016-12-16 2016-12-14 3.118 1,681,659 +14,635 0.04% 5,243,255
2016-12-14 2016-12-12 3.210 1,667,024 +5,420 0.04% 5,351,400
2016-12-09 2016-12-07 3.376 1,661,604 +27,102 0.04% 5,609,898
2016-11-17 2016-11-15 3.413 1,634,502 +5,420 0.04% 5,578,706
2016-11-11 2016-11-09 3.542 1,629,082 -1 0.04% 5,770,594
2016-10-27 2016-10-25 3.561 1,629,083 +16,261 0.04% 5,800,652
2016-10-13 2016-10-11 3.745 1,612,822 -86,725 0.04% 6,040,304
2016-10-04 2016-09-30 3.893 1,699,547 +5,421 0.04% 6,615,946
2016-10-03 2016-09-29 3.967 1,694,126 +81,304 0.04% 6,719,864
2016-09-29 2016-09-27 3.985 1,612,822 +59,623 0.04% 6,427,121
2016-09-28 2016-09-26 4.022 1,553,199 +59,624 0.04% 6,246,833
2016-09-14 2016-09-12 4.077 1,493,575 -125,751 0.03% 6,089,696
2016-09-09 2016-09-07 4.208 1,619,326 +11,755 0.04% 6,814,544
2016-09-08 2016-09-06 4.208 1,607,571 -1,618 0.04% 6,765,076
2016-08-05 2016-08-03 3.800 1,609,189 +53,941 0.04% 6,115,579
2016-08-01 2016-07-28 3.893 1,555,248 +34,523 0.04% 6,054,742
2016-07-29 2016-07-27 3.912 1,520,725 +19,419 0.04% 5,948,532
2016-07-28 2016-07-26 3.949 1,501,306 +43,153 0.03% 5,928,236
2016-07-27 2016-07-25 3.949 1,458,153 +53,941 0.03% 5,757,837
2016-07-15 2016-07-13 3.837 1,404,212 +37,760 0.03% 5,388,646
2016-07-14 2016-07-12 3.763 1,366,452 -53,942 0.03% 5,142,414
2016-06-22 2016-06-20 3.559 1,420,394 -11,328 0.03% 5,055,763
2016-06-21 2016-06-17 3.485 1,431,722 +11,328 0.03% 4,989,916
2016-05-31 2016-05-27 3.705 1,420,394 +20,188 0.03% 5,262,217
2016-04-20 2016-04-18 3.930 1,400,206 -1,754 0.03% 5,503,410
2016-04-15 2016-04-13 3.930 1,401,960 -26,588 0.03% 5,510,304
2016-03-21 2016-03-17 3.987 1,428,548 -26,587 0.03% 5,695,402
2016-03-16 2016-03-14 3.949 1,455,135 -26,588 0.03% 5,746,670
2016-03-15 2016-03-11 3.799 1,481,723 -26,587 0.03% 5,628,751
2016-03-02 2016-02-29 3.667 1,508,310 -15,953 0.04% 5,531,194
2016-02-25 2016-02-23 3.630 1,524,263 -5,317 0.04% 5,532,366
2016-02-17 2016-02-15 3.329 1,529,580 -53,175 0.04% 5,091,422
2016-02-05 2016-02-03 3.366 1,582,755 -85,080 0.04% 5,327,953
2016-02-01 2016-01-28 3.310 1,667,835 -53,175 0.04% 5,520,258
2016-01-26 2016-01-22 3.423 1,721,010 -47,857 0.04% 5,890,450
2016-01-22 2016-01-20 3.441 1,768,867 -47,857 0.04% 6,087,513
2016-01-19 2016-01-15 3.498 1,816,724 -42,540 0.04% 6,354,707
2016-01-15 2016-01-13 3.573 1,859,264 -37,223 0.04% 6,643,368
2016-01-13 2016-01-11 3.592 1,896,487 -21,270 0.04% 6,812,035
2016-01-12 2016-01-08 3.705 1,917,757 +21,270 0.04% 7,104,826
2016-01-11 2016-01-07 3.592 1,896,487 -38,286 0.04% 6,812,035
2015-12-22 2015-12-18 3.968 1,934,773 +31,905 0.05% 7,677,258
2015-12-15 2015-12-11 3.949 1,902,868 -31,905 0.04% 7,514,873
2015-12-11 2015-12-09 3.930 1,934,773 -43,337 0.05% 7,604,488
2015-12-10 2015-12-08 4.043 1,978,110 +26,587 0.05% 7,998,021
2015-12-04 2015-12-02 4.194 1,951,523 +16,750 0.05% 8,184,124
2015-12-03 2015-12-01 4.137 1,934,773 -10,634 0.05% 8,004,724
2015-12-02 2015-11-30 4.024 1,945,407 -26,588 0.05% 7,829,209
2015-12-01 2015-11-27 4.043 1,971,995 +26,588 0.05% 7,973,297
2015-11-30 2015-11-26 4.250 1,945,407 -17,725 0.05% 8,268,230
2015-11-16 2015-11-12 4.288 1,963,132 -26,588 0.05% 8,417,401
2015-11-06 2015-11-04 4.288 1,989,720 +53,175 0.05% 8,531,403
2015-11-04 2015-11-02 4.137 1,936,545 -20,206 0.05% 8,012,055
2015-10-28 2015-10-26 4.118 1,956,751 +53,175 0.05% 8,058,855
2015-10-26 2015-10-22 4.118 1,903,576 -77,636 0.04% 7,839,854
2015-10-23 2015-10-20 4.100 1,981,212 -79,762 0.05% 8,122,339
2015-10-15 2015-10-13 3.818 2,060,974 -53,175 0.05% 7,867,961
2015-10-09 2015-10-07 3.686 2,114,149 -46,794 0.05% 7,792,653
2015-10-07 2015-10-05 3.517 2,160,943 +20,207 0.05% 7,599,387
2015-10-05 2015-09-30 3.347 2,140,736 -42,540 0.05% 7,166,000
2015-10-02 2015-09-29 3.159 2,183,276 -10,635 0.05% 6,897,816
2015-09-25 2015-09-23 3.272 2,193,911 -21,270 0.05% 7,178,966
2015-09-23 2015-09-21 3.347 2,215,181 -21,270 0.05% 7,415,200
2015-09-22 2015-09-18 3.329 2,236,451 -10,635 0.05% 7,444,342
2015-09-18 2015-09-16 3.272 2,247,086 -10,635 0.05% 7,352,967
2015-09-15 2015-09-11 3.295 2,257,721 -21,270 0.05% 7,439,920
2015-09-14 2015-09-10 3.295 2,278,991 +39,481 0.05% 7,510,012
2015-09-11 2015-09-09 3.295 2,239,510 -41,999 0.05% 7,379,909
2015-09-10 2015-09-08 3.219 2,281,509 +10,500 0.05% 7,344,476
2015-09-07 2015-09-02 3.162 2,271,009 +20,999 0.05% 7,180,899
2015-09-01 2015-08-28 3.238 2,250,010 -5,512 0.05% 7,285,935
2015-08-31 2015-08-27 3.181 2,255,522 +52,499 0.05% 7,174,893
2015-08-26 2015-08-24 2.895 2,203,023 +43,574 0.05% 6,378,441
2015-08-25 2015-08-21 3.219 2,159,449 +215,244 0.05% 6,951,548
2015-08-24 2015-08-20 3.333 1,944,205 +26,249 0.05% 6,480,850
2015-08-21 2015-08-19 3.429 1,917,956 -1,837 0.05% 6,576,019
2015-08-19 2015-08-17 3.600 1,919,793 +10,500 0.05% 6,911,433
2015-08-18 2015-08-14 3.619 1,909,293 -83,998 0.05% 6,910,001
2015-08-17 2015-08-13 3.543 1,993,291 +50,399 0.05% 7,062,127
2015-08-14 2015-08-12 3.600 1,942,892 +271,418 0.05% 6,994,592
2015-08-10 2015-08-06 3.810 1,671,474 +41,998 0.04% 6,367,684
2015-08-07 2015-08-05 3.905 1,629,476 +31,500 0.04% 6,362,880
2015-08-06 2015-08-04 3.924 1,597,976 +15,749 0.04% 6,270,315
2015-08-03 2015-07-30 3.981 1,582,227 +131,247 0.04% 6,298,933
2015-07-31 2015-07-29 4.019 1,450,980 +173,245 0.03% 5,831,708
2015-07-29 2015-07-27 3.886 1,277,735 +21,000 0.03% 4,965,041
2015-07-24 2015-07-22 4.191 1,256,735 -52,499 0.03% 5,266,454
2015-07-09 2015-07-07 3.486 1,309,234 +52,499 0.03% 4,563,733
2015-07-08 2015-07-06 3.695 1,256,735 +5,250 0.03% 4,644,055
2015-06-10 2015-06-08 4.419 1,251,485 +10,499 0.03% 5,530,514
2015-06-08 2015-06-04 4.552 1,240,986 -5,249 0.03% 5,649,587
2015-06-05 2015-06-03 4.400 1,246,235 +7,349 0.03% 5,483,575
2015-06-02 2015-05-29 4.744 1,238,886 +10,500 0.03% 5,877,578
2015-06-01 2015-05-28 4.822 1,228,386 +30,384 0.03% 5,922,910
2015-05-29 2015-05-27 4.919 1,198,002 -10,329 0.03% 5,892,400
2015-05-28 2015-05-26 4.860 1,208,331 +5,165 0.03% 5,873,008
2015-05-27 2015-05-22 4.764 1,203,166 +31,759 0.03% 5,731,412
2015-05-22 2015-05-20 5.267 1,171,407 -47,252 0.03% 6,169,893
2015-05-21 2015-05-19 5.073 1,218,659 -5,164 0.03% 6,182,789
2015-05-14 2015-05-12 4.938 1,223,823 +5,164 0.03% 6,043,099
2015-05-13 2015-05-11 4.977 1,218,659 +775 0.03% 6,064,797
2015-05-12 2015-05-08 4.744 1,217,884 -142 0.03% 5,777,939
2015-05-07 2015-05-05 4.996 1,218,026 -10,329 0.03% 6,085,233
2015-04-21 2015-04-17 4.357 1,228,355 +594 0.03% 5,351,892
2015-04-16 2015-04-14 4.338 1,227,761 -113,611 0.03% 5,325,529
2015-04-15 2015-04-13 4.551 1,341,372 -20,915 0.03% 6,104,049
2015-04-14 2015-04-10 4.125 1,362,287 -1,033 0.03% 5,618,872
2015-04-13 2015-04-09 4.028 1,363,320 -49,059 0.03% 5,491,134
2015-04-10 2015-04-08 3.853 1,412,379 -7,746 0.03% 5,442,586
2015-04-09 2015-04-02 3.679 1,420,125 +35,890 0.03% 5,224,938
2015-04-08 2015-04-01 3.582 1,384,235 -25,820 0.03% 4,958,867
2015-04-01 2015-03-30 3.505 1,410,055 -19,624 0.03% 4,942,146
2015-03-30 2015-03-26 3.253 1,429,679 +20,657 0.03% 4,651,026
2015-03-27 2015-03-25 3.331 1,409,022 +11,877 0.03% 4,692,963
2015-02-09 2015-02-05 3.408 1,397,145 +30,985 0.03% 4,761,624
2015-02-05 2015-02-03 3.389 1,366,160 +2,582 0.03% 4,629,569
2015-01-29 2015-01-27 3.427 1,363,578 -4,648 0.03% 4,673,629
2015-01-23 2015-01-21 3.544 1,368,226 -10,328 0.03% 4,848,528
2015-01-16 2015-01-14 3.602 1,378,554 -51,642 0.03% 4,965,211
2015-01-15 2015-01-13 3.563 1,430,196 +10,329 0.03% 5,095,823
2015-01-08 2015-01-06 3.795 1,419,867 -20,657 0.03% 5,388,956
2015-01-07 2015-01-05 3.834 1,440,524 -10,845 0.03% 5,523,147
2015-01-06 2015-01-02 3.757 1,451,369 -14,976 0.04% 5,452,310
2014-12-30 2014-12-24 3.389 1,466,345 +20,657 0.04% 4,969,070
2014-12-18 2014-12-16 3.408 1,445,688 +11,361 0.03% 4,927,064
2014-11-19 2014-11-17 3.582 1,434,327 -5,164 0.03% 5,138,316
2014-10-21 2014-10-17 3.427 1,439,491 +4,131 0.03% 4,933,818
2014-10-07 2014-10-03 3.582 1,435,360 -51,641 0.03% 5,142,017
2014-10-06 2014-09-30 3.369 1,487,001 +56,805 0.04% 5,010,274
2014-09-11 2014-09-08 4.072 1,430,196 +15,424 0.03% 5,823,296
2014-08-05 2014-08-01 4.072 1,414,772 +10,217 0.03% 5,760,494
2014-07-24 2014-07-22 3.876 1,404,555 -5,619 0.03% 5,443,947
2014-07-11 2014-07-09 3.817 1,410,174 -15,326 0.03% 5,382,912
2014-07-07 2014-07-03 3.798 1,425,500 +15,326 0.03% 5,413,509
2014-07-04 2014-07-02 3.739 1,410,174 -10,217 0.03% 5,272,493
2014-07-03 2014-06-30 3.700 1,420,391 -209 0.03% 5,255,084
2014-06-24 2014-06-20 3.621 1,420,600 +15,836 0.03% 5,144,622
2014-06-11 2014-06-09 3.817 1,404,764 +8,685 0.03% 5,362,261
2014-06-04 2014-05-30 4.032 1,396,079 +26,977 0.03% 5,629,186
2014-05-16 2014-05-14 4.112 1,369,102 -10,020 0.03% 5,629,726
2014-05-15 2014-05-13 4.032 1,379,122 -5,009 0.03% 5,560,813
2014-05-14 2014-05-12 3.952 1,384,131 +15,029 0.03% 5,470,495
2014-04-17 2014-04-15 4.411 1,369,102 -20,039 0.03% 6,039,658
2014-04-11 2014-04-09 4.511 1,389,141 -25,049 0.03% 6,266,702
2014-04-09 2014-04-07 4.471 1,414,190 -5,010 0.04% 6,323,245
2014-04-01 2014-03-28 4.232 1,419,200 -5,009 0.04% 6,005,701
2014-03-31 2014-03-27 4.072 1,424,209 -1,503 0.04% 5,799,468
2014-03-25 2014-03-21 4.032 1,425,712 -5,010 0.04% 5,748,671
2014-03-18 2014-03-14 3.793 1,430,722 +5,010 0.04% 5,426,166
2014-02-26 2014-02-24 4.252 1,425,712 +5,010 0.04% 6,061,717
2014-02-21 2014-02-19 4.611 1,420,702 -7,515 0.04% 6,550,874
2014-02-19 2014-02-17 4.551 1,428,217 +10,019 0.04% 6,499,999
2014-02-14 2014-02-12 4.731 1,418,198 -27,052 0.04% 6,709,180
2014-02-13 2014-02-11 4.671 1,445,250 +10,019 0.04% 6,750,611
2014-02-11 2014-02-07 4.691 1,435,231 -4,008 0.04% 6,732,462
2014-02-07 2014-02-05 4.511 1,439,239 +20,039 0.04% 6,492,704
2014-02-05 2014-01-30 4.930 1,419,200 -95,185 0.04% 6,997,208
2014-02-04 2014-01-28 4.551 1,514,385 -50,097 0.04% 6,892,161
2014-01-28 2014-01-24 4.611 1,564,482 +32,563 0.04% 7,213,845
2014-01-20 2014-01-16 4.811 1,531,919 -10,520 0.04% 7,369,484
2014-01-14 2014-01-10 4.691 1,542,439 -1,002 0.04% 7,235,359
2014-01-07 2014-01-03 4.651 1,543,441 +15,029 0.04% 7,178,442
2014-01-06 2014-01-02 4.671 1,528,412 -11,439 0.04% 7,139,052
2014-01-03 2013-12-31 4.751 1,539,851 -7,514 0.04% 7,315,431
2013-12-27 2013-12-20 4.711 1,547,365 +25,048 0.04% 7,289,354
2013-12-19 2013-12-17 4.691 1,522,317 +25,049 0.04% 7,140,970
2013-12-11 2013-12-09 4.970 1,497,268 -27,554 0.04% 7,441,888
2013-12-05 2013-12-03 4.930 1,524,822 +5,010 0.04% 7,517,966
2013-12-02 2013-11-28 4.890 1,519,812 +2,004 0.04% 7,432,591
2013-11-28 2013-11-26 4.890 1,517,808 -95,185 0.04% 7,422,790
2013-11-26 2013-11-22 4.990 1,612,993 +23,546 0.04% 8,049,275
2013-11-20 2013-11-18 5.130 1,589,447 -4,259 0.04% 8,153,863
2013-11-19 2013-11-15 4.950 1,593,706 +5,010 0.04% 7,889,403
2013-11-15 2013-11-13 4.871 1,588,696 +5,010 0.04% 7,737,753
2013-11-11 2013-11-07 5.170 1,583,686 -3,006 0.04% 8,187,534
2013-11-06 2013-11-04 5.230 1,586,692 +10,020 0.04% 8,298,091
2013-10-31 2013-10-29 5.150 1,576,672 +6,011 0.04% 8,119,800
2013-10-30 2013-10-28 5.130 1,570,661 -4,008 0.04% 8,057,491
2013-10-25 2013-10-23 5.170 1,574,669 +5,010 0.04% 8,140,916
2013-10-22 2013-10-18 5.429 1,569,659 -14,027 0.04% 8,522,332
2013-10-18 2013-10-16 5.370 1,583,686 -25,049 0.04% 8,503,655
2013-10-16 2013-10-11 5.370 1,608,735 +25,049 0.04% 8,638,156
2013-10-15 2013-10-10 5.310 1,583,686 -15,029 0.04% 8,408,818
2013-10-11 2013-10-09 5.370 1,598,715 -200,390 0.04% 8,584,353
2013-10-10 2013-10-08 5.190 1,799,105 -10,020 0.04% 9,337,145
2013-09-11 2013-09-09 5.030 1,809,125 +1,503 0.05% 9,100,251
2013-09-09 2013-09-05 4.934 1,807,622 +16,036 0.05% 8,919,238
2013-09-02 2013-08-29 4.713 1,791,586 -4,469 0.05% 8,443,210
2013-08-28 2013-08-26 4.975 1,796,055 -4,965 0.05% 8,934,508
2013-08-23 2013-08-21 4.834 1,801,020 +4,965 0.05% 8,705,302
2013-08-21 2013-08-19 5.176 1,796,055 -4,965 0.05% 9,296,229
2013-08-20 2013-08-16 5.095 1,801,020 -35,114 0.05% 9,176,839
2013-08-19 2013-08-15 5.156 1,836,134 +99,307 0.05% 9,466,695
2013-08-16 2013-08-13 5.297 1,736,827 -4,718 0.04% 9,199,545
2013-08-01 2013-07-30 4.572 1,741,545 +9,931 0.04% 7,961,861
2013-07-18 2013-07-16 4.572 1,731,614 +4,965 0.04% 7,916,460
2013-07-16 2013-07-12 4.713 1,726,649 -56,108 0.04% 8,137,181
2013-07-15 2013-07-11 4.592 1,782,757 +4,966 0.04% 8,186,176
2013-07-09 2013-07-05 4.370 1,777,791 -4,966 0.04% 7,769,525
2013-07-08 2013-07-04 4.249 1,782,757 +4,966 0.04% 7,575,803
2013-07-02 2013-06-27 4.411 1,777,791 +49,653 0.04% 7,841,134
2013-06-28 2013-06-26 4.451 1,728,138 -11,758 0.04% 7,691,743
2013-06-26 2013-06-24 4.411 1,739,896 +50,646 0.04% 7,673,994
2013-06-21 2013-06-19 4.733 1,689,250 +14,896 0.04% 7,994,952
2013-06-07 2013-06-05 5.216 1,674,354 -99,306 0.04% 8,733,757
2013-06-05 2013-06-03 5.216 1,773,660 -43,695 0.04% 9,251,756
2013-06-04 2013-05-31 5.590 1,817,355 +74,480 0.05% 10,158,455
2013-06-03 2013-05-30 5.610 1,742,875 +32,067 0.04% 9,777,690
2013-05-31 2013-05-29 5.549 1,710,808 +147,056 0.04% 9,493,088
2013-05-30 2013-05-28 5.610 1,563,752 +981 0.04% 8,772,794
2013-05-29 2013-05-27 5.549 1,562,771 +82 0.04% 8,671,647
2013-05-24 2013-05-22 5.590 1,562,689 +11,274 0.04% 8,734,951
2013-05-21 2013-05-16 5.814 1,551,415 +487,214 0.04% 9,020,076
2013-05-20 2013-05-15 6.018 1,064,201 +4,167 0.04% 6,404,468
2013-05-15 2013-05-13 5.998 1,060,034 -51,225 0.04% 6,357,765
2013-05-14 2013-05-10 6.018 1,111,259 -127,449 0.04% 6,687,667
2013-05-13 2013-05-09 5.794 1,238,708 -180,090 0.04% 7,176,697
2013-05-09 2013-05-07 5.508 1,418,798 -49,018 0.05% 7,814,869
2013-05-08 2013-05-06 5.202 1,467,816 -47,549 0.05% 7,635,705
2013-05-07 2013-05-03 5.222 1,515,365 -8,088 0.05% 7,913,973
2013-05-06 2013-05-02 5.284 1,523,453 -189,457 0.05% 8,049,449
2013-05-03 2013-04-30 5.263 1,712,910 -4,902 0.06% 9,015,537
2013-05-02 2013-04-29 5.039 1,717,812 +98,037 0.06% 8,655,854
2013-04-25 2013-04-23 5.080 1,619,775 +4,902 0.06% 8,227,945
2013-04-19 2013-04-17 5.932 1,614,873 +78,430 0.05% 9,579,622
2013-04-18 2013-04-16 6.065 1,536,443 +117,683 0.05% 9,318,418
2013-04-17 2013-04-15 5.999 1,418,760 -4,066 0.05% 8,510,467
2013-04-16 2013-04-12 5.976 1,422,826 +63,248 0.05% 8,503,364
2013-04-10 2013-04-08 5.821 1,359,578 +32,754 0.05% 7,914,711
2013-04-09 2013-04-05 6.021 1,326,824 -22,815 0.05% 7,988,356
2013-04-08 2013-04-03 6.153 1,349,639 +3,389 0.05% 8,304,961
2013-04-05 2013-04-02 6.441 1,346,250 +96,680 0.05% 8,671,493
2013-04-02 2013-03-27 7.482 1,249,570 +9,488 0.05% 9,348,727
2013-03-26 2013-03-22 7.327 1,240,082 +22,588 0.05% 9,085,599
2013-03-25 2013-03-21 7.371 1,217,494 +22,589 0.04% 8,974,004
2013-03-22 2013-03-20 7.393 1,194,905 -6,325 0.04% 8,833,952
2013-03-21 2013-03-19 7.260 1,201,230 +30,044 0.04% 8,721,179
2013-03-20 2013-03-18 7.238 1,171,186 +15,134 0.04% 8,477,129
2013-03-08 2013-03-06 7.769 1,156,052 -4,518 0.04% 8,981,723
2013-03-06 2013-03-04 7.526 1,160,570 +4,518 0.04% 8,734,247
2013-03-04 2013-02-28 7.946 1,156,052 -4,518 0.04% 9,186,435
2013-02-28 2013-02-26 7.636 1,160,570 -225,888 0.04% 8,862,691
2013-02-26 2013-02-22 7.836 1,386,458 +13,553 0.05% 10,863,885
2013-02-22 2013-02-20 8.123 1,372,905 -4,518 0.05% 11,152,744
2013-02-21 2013-02-19 8.079 1,377,423 +9,036 0.05% 11,128,468
2013-02-19 2013-02-15 8.278 1,368,387 -9,036 0.05% 11,328,065
2013-02-18 2013-02-14 8.168 1,377,423 +9,036 0.05% 11,250,424
2013-02-14 2013-02-07 8.256 1,368,387 +9,035 0.05% 11,297,776
2013-02-06 2013-02-04 8.367 1,359,352 +45,178 0.05% 11,373,625
2013-02-01 2013-01-30 8.301 1,314,174 +22,589 0.05% 10,908,357
2013-01-29 2013-01-25 8.123 1,291,585 +22,589 0.05% 10,492,144
2013-01-28 2013-01-24 8.168 1,268,996 +7,680 0.05% 10,364,821
2013-01-25 2013-01-23 8.146 1,261,316 +13,553 0.05% 10,274,174
2013-01-24 2013-01-22 8.301 1,247,763 +22,589 0.05% 10,357,109
2013-01-23 2013-01-21 8.256 1,225,174 +27,107 0.05% 10,115,370
2013-01-22 2013-01-18 8.212 1,198,067 +29,365 0.04% 9,838,530
2013-01-17 2013-01-15 8.389 1,168,702 +45,178 0.04% 9,804,336
2013-01-16 2013-01-14 8.323 1,123,524 +2,259 0.04% 9,350,727
2013-01-15 2013-01-11 8.212 1,121,265 +76,351 0.04% 9,207,832
2013-01-11 2013-01-09 8.500 1,044,914 +2,258 0.04% 8,881,513
2013-01-10 2013-01-08 8.278 1,042,656 +76,778 0.04% 8,631,531
2013-01-09 2013-01-07 8.588 965,878 +80,416 0.04% 8,295,244
2013-01-07 2013-01-03 8.898 885,462 -19,878 0.03% 7,879,001
2013-01-04 2013-01-02 8.721 905,340 -45,178 0.03% 7,895,563
2013-01-03 2012-12-31 8.301 950,518 +22,589 0.04% 7,889,815
2012-12-28 2012-12-24 8.190 927,929 +3,614 0.03% 7,599,616
2012-12-20 2012-12-18 8.146 924,315 +56,021 0.03% 7,529,099
2012-12-19 2012-12-17 8.633 868,294 -4,518 0.03% 7,495,603
2012-12-10 2012-12-06 8.832 872,812 -1,807 0.03% 7,708,481
2012-12-07 2012-12-05 8.832 874,619 -1,792 0.03% 7,724,440
2012-12-04 2012-11-30 8.655 876,411 -3,389 0.03% 7,585,073
2012-11-29 2012-11-27 8.345 879,800 -58,731 0.03% 7,341,765
2012-11-28 2012-11-26 7.991 938,531 -27,106 0.03% 7,499,478
2012-11-27 2012-11-23 8.035 965,637 +6,325 0.04% 7,758,821
2012-11-22 2012-11-20 7.327 959,312 -2,259 0.04% 7,028,507
2012-11-01 2012-10-30 7.194 961,571 -9,714 0.04% 6,917,352
2012-10-29 2012-10-25 7.349 971,285 -22,588 0.04% 7,137,727
2012-10-26 2012-10-24 7.304 993,873 -179,053 0.04% 7,259,723
2012-10-24 2012-10-19 7.083 1,172,926 +136,811 0.04% 8,307,986
2012-10-11 2012-10-09 6.884 1,036,115 +2,596 0.04% 7,132,529
2012-10-03 2012-09-27 6.441 1,033,519 -27,107 0.04% 6,657,124
2012-09-18 2012-09-14 6.840 1,060,626 -123,109 0.04% 7,254,307
2012-09-17 2012-09-13 6.640 1,183,735 -173,483 0.04% 7,860,514
2012-09-14 2012-09-12 6.441 1,357,218 -4,122 0.05% 8,742,141
2012-09-12 2012-09-10 6.530 1,361,340 +45,177 0.05% 8,889,223
2012-09-10 2012-09-06 6.298 1,316,163 +22,589 0.05% 8,288,983
2012-09-07 2012-09-05 6.209 1,293,574 +2,513 0.05% 8,031,165
2012-09-06 2012-09-04 6.298 1,291,061 +8,955 0.05% 8,130,895
2012-08-29 2012-08-27 6.722 1,282,106 +22,389 0.05% 8,618,524
2012-08-23 2012-08-21 6.767 1,259,717 +1,791 0.05% 8,524,288
2012-08-21 2012-08-17 6.901 1,257,926 -22,389 0.05% 8,680,726
2012-08-17 2012-08-15 6.923 1,280,315 +1,567 0.05% 8,863,822
2012-08-16 2012-08-14 6.968 1,278,748 +22,389 0.05% 8,910,089
2012-08-10 2012-08-08 6.968 1,256,359 +20,150 0.05% 8,754,087
2012-08-09 2012-08-07 7.169 1,236,209 +22,388 0.05% 8,862,157
2012-08-08 2012-08-06 7.213 1,213,821 +22,389 0.05% 8,755,877
2012-08-03 2012-08-01 7.236 1,191,432 -2,239 0.04% 8,620,982
2012-07-27 2012-07-25 6.878 1,193,671 -13,433 0.04% 8,210,656
2012-07-19 2012-07-17 7.169 1,207,104 -2,596 0.05% 8,653,508
2012-07-18 2012-07-16 7.012 1,209,700 +10,098 0.05% 8,483,007
2012-07-16 2012-07-12 6.945 1,199,602 -2,239 0.05% 8,331,823
2012-07-11 2012-07-09 7.124 1,201,841 +22,389 0.05% 8,562,098
2012-07-10 2012-07-06 7.347 1,179,452 +49,255 0.05% 8,665,999
2012-07-04 2012-06-29 7.012 1,130,197 -2,239 0.04% 7,925,493
2012-07-03 2012-06-28 6.878 1,132,436 -13,433 0.04% 7,789,451
2012-06-26 2012-06-22 6.990 1,145,869 -2,239 0.04% 8,009,802
2012-06-13 2012-06-11 7.199 1,148,108 -3,806 0.04% 8,264,707
2012-06-12 2012-06-08 7.060 1,151,914 +36,920 0.04% 8,132,641
2012-06-08 2012-06-06 6.922 1,114,994 -8,668 0.04% 7,717,629
2012-06-07 2012-06-05 6.645 1,123,662 +4,334 0.04% 7,466,521
2012-06-05 2012-06-01 6.852 1,119,328 +8,018 0.04% 7,670,152
2012-06-04 2012-05-31 7.083 1,111,310 -43,342 0.04% 7,871,613
2012-06-01 2012-05-30 7.175 1,154,652 -65,013 0.05% 8,285,174
2012-05-28 2012-05-24 6.691 1,219,665 -15,170 0.05% 8,160,724
2012-05-18 2012-05-16 6.391 1,234,835 +21,671 0.05% 7,891,850
2012-05-09 2012-05-07 7.545 1,213,164 -3,250 0.05% 9,152,872
2012-05-08 2012-05-04 7.683 1,216,414 +21,671 0.05% 9,345,785
2012-05-03 2012-04-30 7.498 1,194,743 +23,838 0.05% 8,958,762
2012-05-02 2012-04-27 7.383 1,170,905 -4,334 0.05% 8,644,936
2012-04-13 2012-04-11 7.452 1,175,239 -3,468 0.05% 8,758,281
2012-04-12 2012-04-10 7.429 1,178,707 +3,468 0.05% 8,756,930
2012-03-26 2012-03-22 7.106 1,175,239 -28,173 0.05% 8,351,549
2012-03-21 2012-03-19 6.922 1,203,412 +21,671 0.05% 8,329,630
2012-03-20 2012-03-16 7.152 1,181,741 -333 0.05% 8,452,285
2012-03-19 2012-03-15 7.106 1,182,074 +1,300 0.05% 8,400,121
2012-03-16 2012-03-14 7.129 1,180,774 +28,822 0.05% 8,418,126
2012-03-15 2012-03-13 7.199 1,151,952 +14,520 0.05% 8,292,378
2012-03-12 2012-03-08 7.175 1,137,432 -2,384 0.05% 8,161,612
2012-03-05 2012-03-01 7.498 1,139,816 -49,843 0.05% 8,546,893
2012-03-02 2012-02-29 7.752 1,189,659 +2,167 0.05% 9,222,569
2012-02-28 2012-02-24 7.960 1,187,492 -21,671 0.05% 9,452,353
2012-02-24 2012-02-22 7.522 1,209,163 -21,671 0.05% 9,094,788
2012-02-20 2012-02-16 6.783 1,230,834 -21,671 0.05% 8,349,048
2012-02-17 2012-02-15 6.714 1,252,505 -43,342 0.06% 8,409,353
2012-02-15 2012-02-13 6.414 1,295,847 -62,847 0.06% 8,311,677
2012-02-13 2012-02-09 6.783 1,358,694 -21,671 0.06% 9,216,354
2012-01-30 2012-01-26 6.322 1,380,365 -4,767 0.06% 8,726,390
2012-01-16 2012-01-12 5.722 1,385,132 -650 0.06% 7,925,615
2012-01-09 2012-01-05 5.307 1,385,782 +21,671 0.06% 7,353,818
2011-12-29 2011-12-23 5.514 1,364,111 -9,536 0.06% 7,522,077
2011-12-28 2011-12-22 5.514 1,373,647 +2,777 0.06% 7,574,661
2011-12-19 2011-12-15 5.168 1,370,870 -13,003 0.06% 7,084,911
2011-12-16 2011-12-14 5.260 1,383,873 -4,334 0.06% 7,279,830
2011-12-08 2011-12-06 5.284 1,388,207 +21,671 0.06% 7,334,658
2011-12-05 2011-12-01 5.422 1,366,536 +21,671 0.06% 7,409,332
2011-11-29 2011-11-25 4.822 1,344,865 +21,671 0.06% 6,485,077
2011-11-24 2011-11-22 4.961 1,323,194 +21,671 0.06% 6,563,751
2011-11-15 2011-11-11 5.214 1,301,523 -3,684 0.06% 6,786,571
2011-11-10 2011-11-08 5.468 1,305,207 +4,334 0.06% 7,137,036
2011-11-08 2011-11-04 5.307 1,300,873 -4,334 0.06% 6,903,238
2011-11-03 2011-11-01 5.353 1,305,207 +4,334 0.06% 6,986,465
2011-11-01 2011-10-28 5.653 1,300,873 -21,671 0.06% 7,353,450
2011-10-31 2011-10-27 5.491 1,322,544 -117,023 0.06% 7,262,351
2011-10-28 2011-10-26 5.191 1,439,567 -8,669 0.06% 7,473,164
2011-10-26 2011-10-24 5.099 1,448,236 -82,350 0.06% 7,384,511
2011-10-21 2011-10-19 4.961 1,530,586 -30,339 0.07% 7,592,527
2011-10-20 2011-10-18 4.845 1,560,925 -5,635 0.07% 7,562,954
2011-10-17 2011-10-13 5.260 1,566,560 -133,493 0.07% 8,240,850
2011-10-14 2011-10-12 4.822 1,700,053 +8,885 0.08% 8,197,830
2011-10-12 2011-10-10 4.384 1,691,168 -58,512 0.07% 7,413,623
2011-10-11 2011-10-07 4.499 1,749,680 +32,507 0.08% 7,871,969
2011-10-10 2011-10-06 4.268 1,717,173 +65,013 0.08% 7,329,526
2011-10-04 2011-09-30 4.384 1,652,160 +6,284 0.07% 7,242,622
2011-10-03 2011-09-28 4.719 1,645,876 -5,201 0.07% 7,766,889
2011-09-30 2011-09-27 4.602 1,651,077 +33,276 0.07% 7,598,575
2011-09-28 2011-09-26 4.392 1,617,801 -182,352 0.07% 7,105,286
2011-09-27 2011-09-23 4.649 1,800,153 +10,701 0.08% 8,368,760
2011-09-26 2011-09-22 4.836 1,789,452 -157,525 0.08% 8,653,444
2011-09-23 2011-09-21 5.256 1,946,977 -557,288 0.09% 10,233,918
2011-09-22 2011-09-20 5.303 2,504,265 -118,571 0.11% 13,280,204
2011-09-21 2011-09-19 5.396 2,622,836 -363,420 0.12% 14,154,082
2011-09-20 2011-09-16 5.653 2,986,256 -240,782 0.13% 16,882,665
2011-09-16 2011-09-14 5.981 3,227,038 +944,010 0.14% 19,299,349
2011-09-15 2011-09-12 6.191 2,283,028 +34,245 0.10% 14,133,695
2011-08-11 2011-08-09 6.985 2,248,783 -22,901 0.10% 15,707,872
2011-08-10 2011-08-08 7.265 2,271,684 -29,964 0.10% 16,504,673
2011-08-02 2011-07-29 8.060 2,301,648 -13,987 0.10% 18,550,542
2011-07-28 2011-07-26 8.153 2,315,635 -2,569 0.10% 18,879,659
2011-07-18 2011-07-14 8.060 2,318,204 -3,852 0.10% 18,683,978
2011-07-06 2011-07-04 8.176 2,322,056 -64,209 0.10% 18,986,256
2011-06-29 2011-06-27 7.663 2,386,265 -9,631 0.11% 18,284,838
2011-06-28 2011-06-24 7.546 2,395,896 -202,257 0.11% 18,078,779
2011-06-22 2011-06-20 7.219 2,598,153 +25,684 0.12% 18,755,205
2011-06-15 2011-06-13 7.616 2,572,469 +42,805 0.12% 19,591,440
2011-06-13 2011-06-09 7.896 2,529,664 -235 0.11% 19,974,603
2011-06-02 2011-05-31 8.036 2,529,899 +10,701 0.11% 20,331,070
2011-05-30 2011-05-26 7.896 2,519,198 +21,403 0.11% 19,891,961
2011-05-25 2011-05-23 7.849 2,497,795 +12,842 0.11% 19,606,256
2011-05-24 2011-05-20 8.036 2,484,953 +27,824 0.11% 19,969,870
2011-05-23 2011-05-19 7.990 2,457,129 +21,402 0.11% 19,631,463
2011-05-17 2011-05-13 8.106 2,435,727 +21,403 0.11% 19,744,980
2011-05-09 2011-05-05 8.178 2,414,324 +39,008 0.11% 19,743,158
2011-05-04 2011-04-29 8.154 2,375,316 +23,204 0.11% 19,367,868
2011-05-03 2011-04-28 8.296 2,352,112 +4,218 0.11% 19,513,178
2011-04-21 2011-04-19 8.438 2,347,894 +7,805 0.11% 19,812,098
2011-04-15 2011-04-13 8.699 2,340,089 +4,219 0.11% 20,356,374
2011-04-12 2011-04-08 8.746 2,335,870 +4,219 0.11% 20,430,407
2011-04-11 2011-04-07 8.889 2,331,651 -232,039 0.11% 20,725,107
2011-04-08 2011-04-06 8.936 2,563,690 -37,970 0.12% 22,909,143
2011-04-07 2011-04-04 8.889 2,601,660 +4,641 0.12% 23,125,109
2011-04-06 2011-04-01 8.604 2,597,019 +19,447 0.12% 22,345,173
2011-04-01 2011-03-30 8.391 2,577,572 +21,094 0.12% 21,627,984
2011-03-31 2011-03-29 8.296 2,556,478 +4,219 0.12% 21,208,604
2011-03-29 2011-03-25 8.367 2,552,259 +6,328 0.12% 21,355,091
2011-03-28 2011-03-24 8.154 2,545,931 +4,641 0.12% 20,759,030
2011-03-25 2011-03-23 8.225 2,541,290 +6,328 0.12% 20,901,896
2011-03-24 2011-03-22 8.343 2,534,962 +1,688 0.12% 21,150,279
2011-03-21 2011-03-17 8.106 2,533,274 +57,377 0.12% 20,535,735
2011-03-18 2011-03-16 8.438 2,475,897 -17,509 0.11% 20,892,218
2011-03-17 2011-03-15 8.272 2,493,406 +21,095 0.11% 20,626,256
2011-03-16 2011-03-14 8.486 2,472,311 +3,375 0.11% 20,979,160
2011-03-15 2011-03-11 8.486 2,468,936 +4,219 0.11% 20,950,521
2011-03-07 2011-03-03 8.841 2,464,717 -5,485 0.11% 21,791,035
2011-03-04 2011-03-02 8.746 2,470,202 +5,485 0.11% 21,605,325
2011-02-24 2011-02-22 8.580 2,464,717 -69,200 0.11% 21,148,404
2011-02-21 2011-02-17 8.533 2,533,917 +3,375 0.12% 21,622,050
2011-02-18 2011-02-16 8.746 2,530,542 -4,218 0.12% 22,133,082
2011-02-15 2011-02-11 8.628 2,534,760 +17,381 0.12% 21,869,568
2011-02-14 2011-02-10 8.628 2,517,379 +63,284 0.11% 21,719,607
2011-02-11 2011-02-09 8.936 2,454,095 +21,094 0.11% 21,929,801
2011-02-09 2011-02-07 9.055 2,433,001 +12,657 0.11% 22,029,651
2011-02-08 2011-02-02 9.197 2,420,344 +4,219 0.11% 22,259,264
2011-02-01 2011-01-28 8.841 2,416,125 +12,656 0.11% 21,361,424
2011-01-31 2011-01-27 8.960 2,403,469 +4,008 0.11% 21,534,376
2011-01-27 2011-01-25 9.197 2,399,461 +2,110 0.11% 22,067,208
2011-01-26 2011-01-24 9.220 2,397,351 -21,517 0.11% 22,104,627
2011-01-25 2011-01-21 9.363 2,418,868 +8,860 0.11% 22,647,029
2011-01-24 2011-01-20 9.386 2,410,008 -4,219 0.11% 22,621,200
2011-01-19 2011-01-17 9.457 2,414,227 +12,657 0.11% 22,832,474
2011-01-18 2011-01-14 9.552 2,401,570 +422 0.11% 22,940,468
2011-01-17 2011-01-13 9.552 2,401,148 +4,219 0.11% 22,936,437
2011-01-11 2011-01-07 9.647 2,396,929 -1,688 0.11% 23,123,393
2011-01-06 2011-01-04 9.292 2,398,617 -4,219 0.11% 22,286,863
2011-01-05 2011-01-03 9.126 2,402,836 -4,451 0.11% 21,927,385
2011-01-04 2010-12-31 8.865 2,407,287 -10,125 0.11% 21,340,346
2010-12-21 2010-12-17 9.007 2,417,412 +25,313 0.11% 21,773,901
2010-12-10 2010-12-08 9.410 2,392,099 -4,219 0.11% 22,509,800
2010-12-08 2010-12-06 9.434 2,396,318 +4,852 0.11% 22,606,301
2010-12-07 2010-12-03 9.576 2,391,466 -639 0.11% 22,900,636
2010-12-03 2010-12-01 9.457 2,392,105 -4,219 0.11% 22,623,256
2010-11-26 2010-11-24 9.102 2,396,324 -9,281 0.11% 21,811,159
2010-11-25 2010-11-23 9.007 2,405,605 +1,687 0.11% 21,667,554
2010-11-19 2010-11-17 9.268 2,403,918 -9,071 0.11% 22,279,138
2010-11-16 2010-11-12 9.623 2,412,989 -26,157 0.11% 23,221,130
2010-11-15 2010-11-11 10.074 2,439,146 +6,751 0.11% 24,571,332
2010-11-12 2010-11-10 10.074 2,432,395 -1,266 0.11% 24,503,324
2010-11-11 2010-11-09 10.477 2,433,661 -4,219 0.11% 25,496,721
2010-11-09 2010-11-05 10.121 2,437,880 -14,766 0.11% 24,674,148
2010-11-08 2010-11-04 9.908 2,452,646 +25,531 0.11% 24,300,383
2010-11-04 2010-11-02 9.576 2,427,115 -8,859 0.11% 23,242,011
2010-11-03 2010-11-01 9.434 2,435,974 -4,219 0.11% 22,980,406
2010-11-01 2010-10-28 9.292 2,440,193 -4,219 0.11% 22,673,169
2010-10-29 2010-10-27 9.292 2,444,412 -6,328 0.11% 22,712,370
2010-10-28 2010-10-26 9.386 2,450,740 -8,227 0.11% 23,003,525
2010-10-26 2010-10-22 9.434 2,458,967 +3,797 0.11% 23,197,316
2010-10-25 2010-10-21 9.481 2,455,170 -4,219 0.11% 23,277,886
2010-10-20 2010-10-18 9.718 2,459,389 -1,266 0.11% 23,900,834
2010-10-19 2010-10-15 9.860 2,460,655 +4,219 0.11% 24,263,086
2010-10-18 2010-10-14 9.789 2,456,436 +44,509 0.11% 24,046,810
2010-10-15 2010-10-13 9.647 2,411,927 -7,172 0.11% 23,268,080
2010-10-13 2010-10-11 9.007 2,419,099 +40,009 0.11% 21,789,096
2010-10-08 2010-10-06 9.078 2,379,090 +7,594 0.11% 21,597,905
2010-09-30 2010-09-28 9.149 2,371,496 -1,847 0.11% 21,697,599
2010-09-28 2010-09-24 9.389 2,373,343 +10,126 0.11% 22,282,323
2010-09-27 2010-09-22 9.365 2,363,217 +36,357 0.11% 22,130,364
2010-09-24 2010-09-21 9.461 2,326,860 -9,554 0.11% 22,013,959
2010-09-22 2010-09-20 9.485 2,336,414 -8,315 0.11% 22,160,593
2010-09-21 2010-09-17 9.509 2,344,729 -39,878 0.11% 22,295,905
2010-09-17 2010-09-15 9.389 2,384,607 -110,288 0.11% 22,388,076
2010-09-16 2010-09-14 9.003 2,494,895 -89,518 0.12% 22,462,559
2010-09-15 2010-09-13 8.835 2,584,413 -5,816 0.12% 22,833,019
2010-09-14 2010-09-10 8.690 2,590,229 -20,770 0.12% 22,510,271
2010-09-13 2010-09-09 8.859 2,610,999 -37,386 0.12% 23,130,759
2010-09-10 2010-09-08 8.690 2,648,385 -95,541 0.12% 23,015,673
2010-09-08 2010-09-06 8.618 2,743,926 -51,094 0.13% 23,647,802
2010-09-07 2010-09-03 8.426 2,795,020 -18,592 0.13% 23,549,860
2010-09-06 2010-09-02 8.426 2,813,612 -41,540 0.13% 23,706,509
2010-09-02 2010-08-31 8.233 2,855,152 +8,308 0.13% 23,506,648
2010-09-01 2010-08-30 8.209 2,846,844 +20,770 0.13% 23,369,714
2010-08-31 2010-08-27 8.137 2,826,074 +40,709 0.13% 22,995,115
2010-08-27 2010-08-25 8.281 2,785,365 +2,284 0.13% 23,066,193
2010-08-26 2010-08-24 8.305 2,783,081 +41,748 0.13% 23,114,276
2010-08-25 2010-08-23 8.353 2,741,333 +18,485 0.13% 22,899,533
2010-08-24 2010-08-20 8.450 2,722,848 +44,656 0.13% 23,007,311
2010-08-23 2010-08-19 8.161 2,678,192 +41,539 0.13% 21,856,306
2010-08-20 2010-08-18 8.185 2,636,653 +41,540 0.12% 21,580,786
2010-08-17 2010-08-13 8.305 2,595,113 +20,770 0.12% 21,553,149
2010-08-16 2010-08-12 8.233 2,574,343 +44,863 0.12% 21,194,729
2010-08-13 2010-08-11 8.281 2,529,480 +4,985 0.12% 20,947,155
2010-08-12 2010-08-10 8.353 2,524,495 +43,201 0.12% 21,088,192
2010-08-11 2010-08-09 8.546 2,481,294 +11,156 0.12% 21,205,179
2010-08-10 2010-08-06 8.450 2,470,138 +30,740 0.12% 20,871,982
2010-08-09 2010-08-05 8.498 2,439,398 +37,386 0.11% 20,729,686
2010-08-06 2010-08-04 8.594 2,402,012 +36,139 0.11% 20,643,282
2010-08-05 2010-08-03 8.859 2,365,873 -9,139 0.11% 20,959,195
2010-08-04 2010-08-02 8.787 2,375,012 -67,709 0.11% 20,868,634
2010-08-03 2010-07-30 8.522 2,442,721 +18,069 0.11% 20,816,729
2010-08-02 2010-07-29 8.522 2,424,652 +50,264 0.11% 20,662,746
2010-07-30 2010-07-28 8.594 2,374,388 +85,572 0.11% 20,405,877
2010-07-28 2010-07-26 8.522 2,288,816 +88,064 0.11% 19,505,159
2010-07-27 2010-07-23 8.666 2,200,752 -41,540 0.10% 19,072,559
2010-07-26 2010-07-22 8.378 2,242,292 +55,248 0.10% 18,784,808
2010-07-23 2010-07-21 8.426 2,187,044 +12,462 0.10% 18,427,267
2010-07-20 2010-07-16 8.329 2,174,582 +22,016 0.10% 18,112,869
2010-07-19 2010-07-15 8.402 2,152,566 +71,421 0.10% 18,084,948
2010-07-14 2010-07-12 8.594 2,081,145 +35,309 0.10% 17,885,699
2010-07-02 2010-06-29 8.185 2,045,836 +1,661 0.10% 16,744,998
2010-06-25 2010-06-23 8.811 2,044,175 -110,080 0.10% 18,010,863
2010-06-24 2010-06-22 8.907 2,154,255 +11,216 0.10% 19,188,198
2010-06-23 2010-06-21 8.907 2,143,039 -149,544 0.10% 19,088,296
2010-06-15 2010-06-11 7.944 2,292,583 +1,246 0.11% 18,212,701
2010-06-09 2010-06-07 7.872 2,291,337 -100,526 0.11% 18,037,323
2010-06-08 2010-06-04 8.113 2,391,863 +12,462 0.11% 19,404,460
2010-06-07 2010-06-03 8.065 2,379,401 +83,080 0.11% 19,188,799
2010-06-03 2010-06-01 7.896 2,296,321 -124,620 0.11% 18,131,837
2010-06-01 2010-05-28 8.113 2,420,941 -6,646 0.12% 19,640,361
2010-05-31 2010-05-27 8.089 2,427,587 -3,739 0.12% 19,635,838
2010-05-27 2010-05-25 7.511 2,431,326 +54,002 0.12% 18,261,361
2010-05-26 2010-05-24 7.920 2,377,324 +9,346 0.11% 18,828,669
2010-05-25 2010-05-20 7.390 2,367,978 +42,786 0.11% 17,500,538
2010-05-24 2010-05-19 7.511 2,325,192 +49,848 0.11% 17,464,203
2010-05-19 2010-05-17 8.292 2,275,344 +12,981 0.11% 18,867,250
2010-05-18 2010-05-14 8.467 2,262,363 +89,780 0.11% 19,155,145
2010-05-17 2010-05-13 8.517 2,172,583 +12,412 0.11% 18,503,514
2010-05-13 2010-05-11 8.642 2,160,171 +46,845 0.11% 18,667,566
2010-05-12 2010-05-10 8.767 2,113,326 +3,403 0.11% 18,526,658
2010-05-11 2010-05-07 8.642 2,109,923 -400 0.10% 18,233,337
2010-05-07 2010-05-05 8.667 2,110,323 +4,004 0.10% 18,289,502
2010-05-06 2010-05-04 8.792 2,106,319 +3,203 0.10% 18,517,838
2010-05-05 2010-05-03 8.817 2,103,116 +1,601 0.10% 18,542,206
2010-05-04 2010-04-30 8.966 2,101,515 -1,601 0.10% 18,843,015
2010-05-03 2010-04-29 8.991 2,103,116 -3,203 0.10% 18,909,898
2010-04-30 2010-04-28 8.866 2,106,319 +8,007 0.10% 18,675,660
2010-04-29 2010-04-27 8.866 2,098,312 +4,004 0.10% 18,604,666
2010-04-27 2010-04-23 8.792 2,094,308 +86,083 0.10% 18,412,242
2010-04-26 2010-04-22 9.016 2,008,225 +42,440 0.10% 18,106,855
2010-04-23 2010-04-21 9.241 1,965,785 -8,007 0.10% 18,166,079
2010-04-22 2010-04-20 9.191 1,973,792 +11,211 0.10% 18,141,478
2010-04-21 2010-04-19 9.066 1,962,581 +233,023 0.10% 17,793,348
2010-04-20 2010-04-16 9.466 1,729,558 +48,046 0.09% 16,371,852
2010-04-19 2010-04-15 9.541 1,681,512 +81,678 0.08% 16,043,045
2010-04-14 2010-04-12 9.641 1,599,834 +23,022 0.08% 15,423,598
2010-04-12 2010-04-08 10.140 1,576,812 +9,209 0.08% 15,989,299
2010-04-08 2010-04-01 10.265 1,567,603 +4,004 0.08% 16,091,679
2010-04-07 2010-03-31 9.915 1,563,599 -84,081 0.08% 15,503,843
2010-03-29 2010-03-25 9.541 1,647,680 +4,004 0.08% 15,720,259
2010-03-24 2010-03-22 9.940 1,643,676 +801 0.08% 16,338,898
2010-03-19 2010-03-17 9.990 1,642,875 +400 0.08% 16,413,000
2010-03-15 2010-03-11 10.165 1,642,475 +401 0.08% 16,696,162
2010-03-12 2010-03-10 10.240 1,642,074 -44,042 0.08% 16,815,123
2010-03-11 2010-03-09 10.140 1,686,116 +8,808 0.08% 17,097,671
2010-03-03 2010-03-01 9.866 1,677,308 +80,077 0.08% 16,547,538
2010-02-23 2010-02-19 9.316 1,597,231 +4,004 0.08% 14,879,900
2010-02-08 2010-02-04 9.591 1,593,227 -17,217 0.08% 15,280,316
2010-02-05 2010-02-03 9.766 1,610,444 +4,004 0.08% 15,726,999
2010-02-03 2010-02-01 9.416 1,606,440 +36,034 0.08% 15,126,182
2010-02-02 2010-01-29 9.241 1,570,406 +44,043 0.08% 14,512,330
2010-02-01 2010-01-28 9.316 1,526,363 +4,004 0.08% 14,219,690
2010-01-29 2010-01-27 9.316 1,522,359 +6,005 0.08% 14,182,388
2010-01-28 2010-01-26 9.516 1,516,354 -2,002 0.08% 14,429,425
2010-01-27 2010-01-25 9.641 1,518,356 +7,407 0.08% 14,638,089
2010-01-26 2010-01-22 9.990 1,510,949 +27,227 0.08% 15,095,005
2010-01-22 2010-01-20 10.490 1,483,722 +27,826 0.07% 15,564,146
2010-01-21 2010-01-19 10.590 1,455,896 +21,421 0.07% 15,417,703
2010-01-20 2010-01-18 10.515 1,434,475 +4,965 0.07% 15,083,375
2010-01-19 2010-01-15 10.565 1,429,510 +16,015 0.07% 15,102,576
2010-01-18 2010-01-14 10.590 1,413,495 +40,038 0.07% 14,968,683
2010-01-15 2010-01-13 10.690 1,373,457 +9,810 0.07% 14,681,901
2010-01-14 2010-01-12 11.114 1,363,647 +24,023 0.07% 15,156,029
2010-01-13 2010-01-11 11.189 1,339,624 +3,203 0.07% 14,989,405
2010-01-12 2010-01-08 11.414 1,336,421 +4,004 0.07% 15,253,972
2010-01-11 2010-01-07 11.364 1,332,417 -10,410 0.07% 15,141,713
2010-01-08 2010-01-06 11.314 1,342,827 +8,007 0.07% 15,192,937
2010-01-07 2010-01-05 11.314 1,334,820 +20,020 0.07% 15,102,344
2010-01-06 2010-01-04 11.264 1,314,800 +40,038 0.07% 14,810,158
2010-01-05 2009-12-31 11.489 1,274,762 -3,203 0.06% 14,645,709
2009-12-23 2009-12-21 10.765 1,277,965 +4,804 0.06% 13,756,872
2009-12-22 2009-12-18 11.039 1,273,161 +4,605 0.06% 14,054,942
2009-12-21 2009-12-17 11.264 1,268,556 +35,434 0.06% 14,289,257
2009-12-18 2009-12-16 11.064 1,233,122 -12,012 0.06% 13,643,734
2009-12-17 2009-12-15 11.314 1,245,134 +4,004 0.06% 14,087,624
2009-12-15 2009-12-11 11.714 1,241,130 +401 0.06% 14,538,298
2009-12-11 2009-12-09 11.889 1,240,729 +4,003 0.06% 14,750,521
2009-12-10 2009-12-08 12.163 1,236,726 +36,035 0.06% 15,042,704
2009-12-08 2009-12-04 11.964 1,200,691 +12,011 0.06% 14,364,491
2009-12-07 2009-12-03 11.988 1,188,680 -14,013 0.06% 14,250,485
2009-12-03 2009-12-01 11.239 1,202,693 +24,023 0.06% 13,517,325
2009-12-02 2009-11-30 11.414 1,178,670 +8,008 0.06% 13,453,395
2009-12-01 2009-11-27 11.064 1,170,662 +6,406 0.06% 12,952,652
2009-11-30 2009-11-26 11.489 1,164,256 +38,437 0.06% 13,376,108
2009-11-24 2009-11-20 11.789 1,125,819 +6,005 0.06% 13,271,929
2009-11-23 2009-11-19 11.814 1,119,814 +4,004 0.06% 13,229,106
2009-11-20 2009-11-18 11.988 1,115,810 +7,568 0.06% 13,376,884
2009-11-18 2009-11-16 12.288 1,108,242 -36,035 0.06% 13,618,309
2009-11-11 2009-11-09 12.463 1,144,277 -32,031 0.06% 14,261,171
2009-11-06 2009-11-04 12.238 1,176,308 +8,008 0.06% 14,395,959
2009-11-04 2009-11-02 12.263 1,168,300 -28,027 0.06% 14,327,134
2009-11-03 2009-10-30 12.013 1,196,327 -45,243 0.06% 14,372,041
2009-11-02 2009-10-29 11.789 1,241,570 -80,077 0.06% 14,636,481
2009-10-30 2009-10-28 12.163 1,321,647 +2,002 0.07% 16,075,626
2009-10-29 2009-10-27 12.338 1,319,645 -4,805 0.07% 16,281,992
2009-10-28 2009-10-23 12.563 1,324,450 -32,030 0.07% 16,638,992
2009-10-27 2009-10-22 12.538 1,356,480 -801 0.07% 17,007,504
2009-10-23 2009-10-21 12.613 1,357,281 -4,004 0.07% 17,119,245
2009-10-22 2009-10-20 12.263 1,361,285 -8,008 0.07% 16,693,754
2009-10-21 2009-10-19 12.038 1,369,293 -48,046 0.07% 16,484,163
2009-10-16 2009-10-14 11.439 1,417,339 +60,058 0.07% 16,212,974
2009-10-15 2009-10-13 11.389 1,357,281 +4,004 0.07% 15,458,245
2009-10-14 2009-10-12 11.289 1,353,277 +2,974 0.07% 15,277,147
2009-10-09 2009-10-07 11.339 1,350,303 +3,995 0.07% 15,311,172
2009-10-08 2009-10-06 11.414 1,346,308 -3,995 0.07% 15,366,971
2009-10-07 2009-10-05 10.964 1,350,303 +59,925 0.07% 14,804,180
2009-10-05 2009-09-30 11.139 1,290,378 +400 0.06% 14,373,283
2009-10-02 2009-09-29 11.389 1,289,978 -2,397 0.06% 14,691,722
2009-09-29 2009-09-25 11.614 1,292,375 +7,990 0.06% 15,010,167
2009-09-28 2009-09-24 11.464 1,284,385 +20,774 0.06% 14,724,471
2009-09-24 2009-09-22 11.865 1,263,611 +22,372 0.06% 14,992,386
2009-09-23 2009-09-21 11.840 1,241,239 +38,353 0.06% 14,695,879
2009-09-22 2009-09-18 12.365 1,202,886 +19,576 0.06% 14,874,091
2009-09-21 2009-09-17 12.340 1,183,310 -85,894 0.06% 14,602,407
2009-09-18 2009-09-16 12.040 1,269,204 +3,995 0.06% 15,281,132
2009-09-16 2009-09-14 11.965 1,265,209 +1,998 0.06% 15,138,024
2009-09-11 2009-09-09 12.090 1,263,211 +4,794 0.06% 15,272,215
2009-09-10 2009-09-08 12.140 1,258,417 +5,593 0.06% 15,277,255
2009-09-09 2009-09-07 12.516 1,252,824 -11,985 0.06% 15,679,748
2009-09-08 2009-09-04 12.265 1,264,809 -35,956 0.06% 15,513,151
2009-09-07 2009-09-03 11.589 1,300,765 +6,193 0.06% 15,075,053
2009-09-04 2009-09-02 11.139 1,294,572 -4,794 0.06% 14,419,999
2009-09-03 2009-09-01 11.039 1,299,366 +19,975 0.06% 14,343,300
2009-09-02 2009-08-31 10.738 1,279,391 -1,199 0.06% 13,738,509
2009-09-01 2009-08-28 10.914 1,280,590 +8,590 0.06% 13,975,765
2009-08-31 2009-08-27 11.239 1,272,000 +43,945 0.06% 14,295,931
2009-08-28 2009-08-26 11.940 1,228,055 +19,975 0.06% 14,662,742
2009-08-25 2009-08-21 11.664 1,208,080 -15,980 0.06% 14,091,610
2009-08-20 2009-08-18 12.040 1,224,060 -3,196 0.06% 14,737,601
2009-08-19 2009-08-17 12.015 1,227,256 +3,995 0.06% 14,745,361
2009-08-18 2009-08-14 12.465 1,223,261 +3,995 0.06% 15,248,512
2009-08-17 2009-08-13 12.365 1,219,266 +3,995 0.06% 15,076,635
2009-08-14 2009-08-12 12.015 1,215,271 +62,922 0.06% 14,601,362
2009-08-13 2009-08-11 12.516 1,152,349 +3,995 0.06% 14,422,251
2009-08-12 2009-08-10 12.766 1,148,354 +43,946 0.06% 14,659,696
2009-08-11 2009-08-07 12.415 1,104,408 +3,196 0.06% 13,711,666
2009-08-10 2009-08-06 12.941 1,101,212 +43,945 0.05% 14,250,841
2009-08-07 2009-08-05 13.216 1,057,267 +79,301 0.05% 13,973,256
2009-08-06 2009-08-04 13.266 977,966 +6,832 0.05% 12,974,142
2009-08-05 2009-08-03 13.767 971,134 -295,633 0.05% 13,369,675
2009-08-04 2009-07-31 13.742 1,266,767 -126,842 0.06% 17,407,968
2009-08-03 2009-07-30 13.367 1,393,609 +3,995 0.07% 18,627,785
2009-07-31 2009-07-29 13.141 1,389,614 +127,841 0.07% 18,261,334
2009-07-30 2009-07-28 13.917 1,261,773 +2,796 0.06% 17,560,425
2009-07-29 2009-07-27 13.867 1,258,977 -31,960 0.06% 17,458,486
2009-07-28 2009-07-24 13.442 1,290,937 +17,379 0.06% 17,352,352
2009-07-27 2009-07-23 13.517 1,273,558 -9,988 0.06% 17,214,384
2009-07-24 2009-07-22 12.791 1,283,546 -200 0.06% 16,417,663
2009-07-23 2009-07-21 13.266 1,283,746 -18,377 0.06% 17,030,758
2009-07-22 2009-07-20 13.141 1,302,123 +308,417 0.06% 17,111,588
2009-07-21 2009-07-17 13.216 993,706 -4,794 0.05% 13,133,209
2009-07-20 2009-07-16 12.941 998,500 +3,995 0.05% 12,921,639
2009-07-16 2009-07-14 12.541 994,505 -8,989 0.05% 12,471,644
2009-07-15 2009-07-13 12.365 1,003,494 +7,391 0.05% 12,408,541
2009-07-14 2009-07-10 12.741 996,103 -13,184 0.05% 12,691,152
2009-07-13 2009-07-09 12.566 1,009,287 +21,973 0.05% 12,682,282
2009-07-10 2009-07-08 12.365 987,314 +5,993 0.05% 12,208,470
2009-07-09 2009-07-07 12.941 981,321 +30,162 0.05% 12,699,325
2009-07-08 2009-07-06 13.867 951,159 -12,784 0.05% 13,189,912
2009-07-07 2009-07-03 13.417 963,943 -5,193 0.05% 12,932,877
2009-07-06 2009-07-02 13.066 969,136 +3,595 0.05% 12,662,931
2009-07-03 2009-06-30 13.291 965,541 -399 0.05% 12,833,474
2009-07-02 2009-06-29 13.667 965,940 -4,395 0.05% 13,201,455
2009-06-30 2009-06-26 13.367 970,335 +87,232 0.05% 12,970,059
2009-06-29 2009-06-25 13.492 883,103 -107,067 0.05% 11,914,591
2009-06-26 2009-06-24 12.340 990,170 -32,360 0.05% 12,219,001
2009-06-25 2009-06-23 11.990 1,022,530 +21,174 0.06% 12,260,003
2009-06-24 2009-06-22 12.490 1,001,356 -68,316 0.05% 12,507,429
2009-06-23 2009-06-19 12.290 1,069,672 -3,995 0.06% 13,146,530
2009-06-22 2009-06-18 12.215 1,073,667 +53,534 0.06% 13,115,004
2009-06-19 2009-06-17 12.741 1,020,133 +4,794 0.06% 12,997,313
2009-06-18 2009-06-16 12.766 1,015,339 +6,791 0.06% 12,961,649
2009-06-17 2009-06-15 12.440 1,008,548 -11,985 0.06% 12,546,771
2009-06-16 2009-06-12 13.141 1,020,533 -241,699 0.06% 13,411,130
2009-06-15 2009-06-11 12.716 1,262,232 +270,663 0.08% 16,050,254
2009-06-12 2009-06-10 13.116 991,569 +108,266 0.06% 13,005,685
2009-06-11 2009-06-09 12.841 883,303 +17,378 0.05% 11,342,429
2009-06-10 2009-06-08 13.667 865,925 +400 0.05% 11,834,555
2009-06-08 2009-06-04 14.017 865,525 +3,995 0.05% 12,132,398
2009-06-04 2009-06-02 13.141 861,530 +799 0.05% 11,321,624
2009-06-03 2009-06-01 13.642 860,731 -4,395 0.05% 11,742,024
2009-06-02 2009-05-29 12.516 865,126 -1,598 0.05% 10,827,505
2009-06-01 2009-05-27 11.639 866,724 -15,580 0.05% 10,088,179
2009-05-29 2009-05-26 11.289 882,304 +9,987 0.05% 9,960,332
2009-05-27 2009-05-25 13.657 872,317 -149,814 0.05% 11,913,229
2009-05-26 2009-05-22 12.940 1,022,131 +237,061 0.06% 13,226,025
2009-05-22 2009-05-20 12.581 785,070 -4,168 0.05% 9,876,957
2009-05-21 2009-05-19 13.133 789,238 +15,223 0.05% 10,364,894
2009-05-20 2009-05-18 13.243 774,015 +2,537 0.05% 10,250,394
2009-05-18 2009-05-14 12.195 771,478 -5,437 0.05% 9,407,966
2009-05-15 2009-05-13 11.588 776,915 -8,699 0.05% 9,002,699
2009-05-14 2009-05-12 10.843 785,614 +3,625 0.05% 8,518,276
2009-05-13 2009-05-11 10.595 781,989 -186,301 0.05% 8,284,796
2009-05-12 2009-05-08 11.008 968,290 +159,842 0.06% 10,659,290
2009-05-11 2009-05-07 10.539 808,448 +33,164 0.05% 8,520,506
2009-05-08 2009-05-06 11.312 775,284 +6,162 0.05% 8,769,900
2009-05-07 2009-05-05 10.870 769,122 -4,350 0.05% 8,360,676
2009-05-06 2009-05-04 10.319 773,472 -27,184 0.05% 7,981,162
2009-05-05 2009-04-30 9.270 800,656 -91,700 0.05% 7,422,243
2009-05-04 2009-04-29 8.360 892,356 -61,073 0.06% 7,459,861
2009-04-30 2009-04-28 7.642 953,429 -9,786 0.06% 7,286,485
2009-04-29 2009-04-27 7.863 963,215 +33,708 0.06% 7,573,873
2009-04-28 2009-04-24 8.305 929,507 -3,081 0.06% 7,719,143
2009-04-24 2009-04-22 7.780 932,588 +28,996 0.06% 7,255,860
2009-04-23 2009-04-21 8.139 903,592 +59,080 0.06% 7,354,351
2009-04-22 2009-04-20 8.636 844,512 +15,585 0.06% 7,292,897
2009-04-21 2009-04-17 8.856 828,927 +10,149 0.05% 7,341,271
2009-04-20 2009-04-16 9.160 818,778 +11,961 0.05% 7,499,878
2009-04-17 2009-04-15 9.684 806,817 -25,372 0.05% 7,813,257
2009-04-16 2009-04-14 9.684 832,189 -10,692 0.05% 8,058,961
2009-04-15 2009-04-09 8.718 842,881 +11,961 0.06% 7,348,578
2009-04-14 2009-04-08 8.249 830,920 +20,297 0.05% 6,854,572
2009-04-09 2009-04-07 8.774 810,623 -363 0.05% 7,112,069
2009-04-08 2009-04-06 8.774 810,986 -34,432 0.05% 7,115,254
2009-04-07 2009-04-03 9.408 845,418 -23,379 0.06% 7,953,821
2009-04-06 2009-04-02 8.525 868,797 +4,712 0.06% 7,406,734
2009-04-03 2009-04-01 7.808 864,085 -8,517 0.06% 6,746,722
2009-04-02 2009-03-31 7.532 872,602 -12,867 0.06% 6,572,473
2009-04-01 2009-03-30 6.953 885,469 -2,719 0.06% 6,156,358
2009-03-31 2009-03-27 7.560 888,188 +23,741 0.06% 6,714,372
2009-03-30 2009-03-26 6.594 864,447 +6,886 0.06% 5,700,149
2009-03-27 2009-03-25 6.622 857,561 -906 0.06% 5,678,403
2009-03-26 2009-03-24 6.622 858,467 -13,410 0.06% 5,684,402
2009-03-25 2009-03-23 6.180 871,877 -98,406 0.06% 5,388,318
2009-03-24 2009-03-20 5.656 970,283 +43,132 0.06% 5,487,850
2009-03-23 2009-03-19 5.877 927,151 -45,669 0.06% 5,448,538
2009-03-20 2009-03-18 5.518 972,820 +33,889 0.06% 5,367,999
2009-03-18 2009-03-16 5.601 938,931 -1,087 0.06% 5,258,715
2009-03-09 2009-03-05 4.994 940,018 +18,122 0.06% 4,694,233
2009-03-06 2009-03-04 5.214 921,896 +29,540 0.06% 4,807,216
2009-03-03 2009-02-27 4.939 892,356 +2,900 0.06% 4,406,980
2009-02-27 2009-02-25 5.132 889,456 -182 0.06% 4,564,438
2009-02-26 2009-02-24 5.159 889,638 +5,256 0.06% 4,589,917
2009-02-25 2009-02-23 5.297 884,382 -7,249 0.06% 4,684,800
2009-02-24 2009-02-20 5.187 891,631 +12,323 0.06% 4,624,800
2009-02-23 2009-02-19 5.490 879,308 -18,122 0.06% 4,827,742
2009-02-20 2009-02-18 5.297 897,430 +1,087 0.06% 4,753,919
2009-02-19 2009-02-17 5.242 896,343 -81,370 0.06% 4,698,701
2009-02-18 2009-02-16 5.518 977,713 -3,625 0.06% 5,394,998
2009-02-17 2009-02-13 5.601 981,338 +4,893 0.06% 5,496,226
2009-02-16 2009-02-12 5.490 976,445 +37,514 0.06% 5,361,062
2009-02-13 2009-02-11 5.518 938,931 +32,621 0.06% 5,181,000
2009-02-12 2009-02-10 5.711 906,310 +3,624 0.06% 5,176,033
2009-02-11 2009-02-09 5.794 902,686 -5,074 0.06% 5,230,051
2009-02-06 2009-02-04 5.104 907,760 +5,437 0.06% 4,633,324
2009-02-05 2009-02-03 4.966 902,323 +10,873 0.06% 4,481,098
2009-02-04 2009-02-02 5.187 891,450 +38,783 0.06% 4,623,861
2009-02-02 2009-01-29 5.490 852,667 -363 0.06% 4,681,472
2009-01-23 2009-01-21 5.214 853,030 +11,236 0.06% 4,448,115
2009-01-22 2009-01-20 5.490 841,794 -36,245 0.06% 4,621,775
2009-01-21 2009-01-19 5.656 878,039 +4,531 0.06% 4,966,125
2009-01-20 2009-01-16 6.015 873,508 +5,074 0.06% 5,253,797
2009-01-19 2009-01-15 5.932 868,434 +55,093 0.06% 5,151,399
2009-01-16 2009-01-14 5.849 813,341 +18,122 0.05% 4,757,277
2009-01-14 2009-01-12 5.794 795,219 +10,874 0.05% 4,607,401
2009-01-13 2009-01-09 6.208 784,345 +3,624 0.05% 4,868,998
2009-01-09 2009-01-07 6.511 780,721 +35,520 0.05% 5,083,441
2009-01-08 2009-01-06 7.035 745,201 -3,987 0.05% 5,242,803
2009-01-07 2009-01-05 7.091 749,188 +3,444 0.05% 5,312,193
2009-01-06 2009-01-02 7.118 745,744 -1,812 0.05% 5,308,348
2009-01-05 2008-12-31 6.760 747,556 +11,054 0.05% 5,053,122
2009-01-02 2008-12-29 6.732 736,502 -6,524 0.05% 4,958,082
2008-12-30 2008-12-24 6.732 743,026 +5,618 0.05% 5,002,001
2008-12-29 2008-12-22 7.035 737,408 +5,618 0.05% 5,187,976
2008-12-23 2008-12-19 7.504 731,790 -1,268 0.05% 5,491,681
2008-12-22 2008-12-18 7.367 733,058 -4,350 0.05% 5,400,072
2008-12-19 2008-12-17 6.622 737,408 -117,797 0.05% 4,882,801
2008-12-18 2008-12-16 6.097 855,205 -10,329 0.06% 5,214,497
2008-12-17 2008-12-15 5.684 865,534 +11,236 0.06% 4,919,277
2008-12-16 2008-12-12 6.042 854,298 +3,986 0.06% 5,161,827
2008-12-15 2008-12-11 6.484 850,312 -14,679 0.06% 5,513,103
2008-12-12 2008-12-10 6.897 864,991 -18,666 0.06% 5,966,251
2008-12-11 2008-12-09 6.622 883,657 -62,342 0.06% 5,851,199
2008-12-10 2008-12-08 6.677 945,999 -141,356 0.06% 6,316,202
2008-12-09 2008-12-05 5.352 1,087,355 +1,812 0.07% 5,820,001
2008-12-08 2008-12-04 4.773 1,085,543 -7,974 0.07% 5,181,352
2008-12-05 2008-12-03 5.187 1,093,517 +104,386 0.07% 5,671,962
2008-12-04 2008-12-02 4.635 989,131 -86,263 0.07% 4,584,722
2008-12-01 2008-11-27 4.663 1,075,394 +12,142 0.07% 5,014,230
2008-11-27 2008-11-25 3.945 1,063,252 +10,874 0.07% 4,194,906
2008-11-26 2008-11-24 3.642 1,052,378 -3,625 0.07% 3,832,619
2008-11-25 2008-11-21 4.001 1,056,003 -6,705 0.07% 4,224,576
2008-11-24 2008-11-20 3.725 1,062,708 +229,250 0.07% 3,958,199
2008-11-21 2008-11-19 4.001 833,458 +32,802 0.05% 3,334,277
2008-11-20 2008-11-18 4.001 800,656 +47,119 0.05% 3,203,051
2008-11-18 2008-11-14 4.635 753,537 +36,245 0.05% 3,492,720
2008-11-17 2008-11-13 4.470 717,292 +18,123 0.05% 3,205,981
2008-11-14 2008-11-12 4.635 699,169 +1,450 0.05% 3,240,719
2008-11-13 2008-11-11 4.801 697,719 +36,245 0.05% 3,349,498
2008-11-12 2008-11-10 5.242 661,474 +36,245 0.04% 3,467,499
2008-11-11 2008-11-07 4.966 625,229 +18,123 0.04% 3,105,000
2008-11-10 2008-11-06 5.077 607,106 +5,436 0.04% 3,081,998
2008-11-07 2008-11-05 5.794 601,670 -14,860 0.04% 3,486,002
2008-11-04 2008-10-31 4.745 616,530 -4,350 0.04% 2,925,719
2008-11-03 2008-10-30 4.083 620,880 -7,249 0.04% 2,535,241
2008-10-31 2008-10-29 3.476 628,129 -76,115 0.04% 2,183,581
2008-10-29 2008-10-27 3.394 704,244 -5,799 0.05% 2,389,892
2008-10-28 2008-10-24 3.973 710,043 +18,485 0.05% 2,820,961
2008-10-27 2008-10-23 4.414 691,558 +39,870 0.05% 3,052,801
2008-10-24 2008-10-22 3.863 651,688 +186,663 0.04% 2,517,200
2008-10-22 2008-10-20 5.821 465,025 +724 0.03% 2,707,127
2008-10-21 2008-10-17 5.739 464,301 +4,169 0.03% 2,664,483
2008-10-16 2008-10-14 7.808 460,132 +14,135 0.03% 3,592,682
2008-10-15 2008-10-13 7.344 445,997 +5,437 0.03% 3,275,525
2008-10-14 2008-10-10 6.777 440,560 +117,704 0.03% 2,985,741
2008-10-13 2008-10-09 7.741 322,856 -1,411 0.02% 2,499,313
2008-10-10 2008-10-08 7.599 324,267 +1,058 0.02% 2,464,261
2008-10-09 2008-10-06 8.507 323,209 -13,401 0.02% 2,749,501
2008-10-08 2008-10-03 9.074 336,610 +1,763 0.02% 3,054,402
2008-10-06 2008-10-02 9.613 334,847 +7,759 0.02% 3,218,810
2008-10-03 2008-09-30 9.046 327,088 +35,265 0.02% 2,958,724
2008-10-02 2008-09-29 9.584 291,823 +706 0.02% 2,796,954
2008-09-26 2008-09-24 10.662 291,117 +7,758 0.02% 3,103,878
2008-09-23 2008-09-19 12.392 283,359 -19,043 0.02% 3,511,297
2008-09-22 2008-09-18 10.293 302,402 +705 0.02% 3,112,723
2008-09-19 2008-09-17 10.293 301,697 +21,865 0.02% 3,105,466
2008-09-18 2008-09-16 10.208 279,832 -3,527 0.02% 2,856,597
2008-09-16 2008-09-11 13.299 283,359 +3,174 0.02% 3,768,418
2008-09-11 2008-09-09 15.568 280,185 +705 0.02% 4,361,806
2008-09-08 2008-09-04 16.447 279,480 +353 0.02% 4,596,507
2008-08-21 2008-08-19 17.070 279,127 +10,580 0.02% 4,764,831
2008-08-19 2008-08-15 17.269 268,547 +705 0.02% 4,637,530
2008-08-18 2008-08-14 17.269 267,842 +10,580 0.02% 4,625,356
2008-08-01 2008-07-30 19.452 257,262 -1,764 0.02% 5,004,364
2008-07-31 2008-07-29 18.999 259,026 +3,527 0.02% 4,921,158
2008-07-30 2008-07-28 19.679 255,499 -2,469 0.02% 5,028,030
2008-07-25 2008-07-23 20.558 257,968 -3,526 0.02% 5,303,383
2008-07-18 2008-07-16 18.261 261,494 -1,763 0.02% 4,775,257
2008-07-10 2008-07-08 17.978 263,257 -2,116 0.02% 4,732,802
2008-07-04 2008-07-02 17.864 265,373 +1,234 0.02% 4,740,743
2008-07-03 2008-06-30 18.403 264,139 +2,821 0.02% 4,861,009
2008-06-30 2008-06-26 18.460 261,318 -23,980 0.02% 4,823,913
2008-06-27 2008-06-25 18.261 285,298 -28,918 0.02% 5,209,952
2008-06-25 2008-06-23 18.432 314,216 +8,816 0.02% 5,791,497
2008-06-18 2008-06-16 19.594 305,400 +2,292 0.02% 5,984,064
2008-06-17 2008-06-13 19.311 303,108 +3,527 0.02% 5,853,204
2008-06-16 2008-06-12 18.970 299,581 +1,763 0.02% 5,683,156
2008-06-12 2008-06-10 19.197 297,818 +17,633 0.02% 5,717,271
2008-06-06 2008-06-04 19.849 280,185 +1,763 0.02% 5,561,502
2008-06-05 2008-06-03 20.530 278,422 -3,526 0.02% 5,715,988
2008-06-03 2008-05-30 20.700 281,948 -1,763 0.02% 5,836,346
2008-05-29 2008-05-27 19.736 283,711 -1,764 0.02% 5,599,311
2008-05-27 2008-05-23 19.110 285,475 +23,662 0.02% 5,455,430
2008-05-23 2008-05-21 19.225 261,813 +4,170 0.02% 5,033,389
2008-05-21 2008-05-19 20.146 257,643 -24,322 0.02% 5,190,500
2008-05-20 2008-05-16 20.376 281,965 +17,373 0.02% 5,745,413
2008-05-19 2008-05-15 20.635 264,592 -1,738 0.02% 5,459,950
2008-05-16 2008-05-14 20.923 266,330 +3,475 0.02% 5,572,465
2008-05-15 2008-05-13 20.722 262,855 +1,737 0.02% 5,446,802
2008-05-14 2008-05-09 21.009 261,118 +3,475 0.02% 5,485,958
2008-05-09 2008-05-07 21.182 257,643 +1,737 0.02% 5,457,440
2008-05-06 2008-05-02 22.823 255,906 -3,474 0.02% 5,840,452
2008-05-05 2008-04-30 22.305 259,380 -3,475 0.02% 5,785,368
2008-04-28 2008-04-24 21.240 262,855 -3,475 0.02% 5,582,972
2008-04-25 2008-04-23 20.664 266,330 +1,390 0.02% 5,503,480
2008-04-24 2008-04-22 20.722 264,940 -695 0.02% 5,490,006
2008-04-22 2008-04-18 20.319 265,635 +3,475 0.02% 5,397,378
2008-04-21 2008-04-17 20.607 262,160 -2,085 0.02% 5,402,220
2008-04-18 2008-04-16 20.664 264,245 -2,432 0.02% 5,460,395
2008-04-09 2008-04-07 21.240 266,677 +1,390 0.02% 5,664,150
2008-04-07 2008-04-02 20.750 265,287 -3,475 0.02% 5,504,832
2008-04-01 2008-03-28 20.722 268,762 +3,475 0.02% 5,569,205
2008-03-28 2008-03-26 20.117 265,287 +26,407 0.02% 5,336,862
2008-03-25 2008-03-19 20.491 238,880 -1,737 0.02% 4,894,999
2008-03-11 2008-03-07 20.952 240,617 +7,991 0.02% 5,041,392
2008-03-07 2008-03-05 21.441 232,626 +1,043 0.02% 4,987,781
2008-03-03 2008-02-28 22.017 231,583 -3,475 0.02% 5,098,717
2008-02-26 2008-02-22 21.758 235,058 +695 0.02% 5,114,341
2008-02-21 2008-02-19 23.312 234,363 -521 0.02% 5,463,449
2008-02-20 2008-02-18 23.456 234,884 -348 0.02% 5,509,394
2008-02-19 2008-02-15 23.600 235,232 -1,042 0.02% 5,551,407
2008-02-12 2008-02-06 22.851 236,274 -1,042 0.02% 5,399,198
2008-01-31 2008-01-29 22.995 237,316 -6,950 0.02% 5,457,159
2008-01-29 2008-01-25 23.254 244,266 +521 0.02% 5,680,247
2008-01-25 2008-01-23 22.017 243,745 +1,390 0.02% 5,366,486
2008-01-24 2008-01-22 19.714 242,355 -15,288 0.02% 4,777,882
2008-01-17 2008-01-15 24.175 257,643 -1,390 0.02% 6,228,600
2008-01-11 2008-01-09 24.751 259,033 -2,780 0.02% 6,411,304
2008-01-10 2008-01-08 24.636 261,813 -694 0.02% 6,449,971
2007-12-20 2007-12-18 24.463 262,507 -6,950 0.02% 6,421,739
2007-12-19 2007-12-17 24.377 269,457 +3,475 0.02% 6,568,492
2007-12-17 2007-12-13 26.766 265,982 +18,068 0.02% 7,119,148
2007-12-13 2007-12-11 29.528 247,914 -3,648 0.02% 7,320,508
2007-12-10 2007-12-06 28.492 251,562 -29,187 0.02% 7,167,588
2007-12-07 2007-12-05 28.089 280,749 +1,390 0.02% 7,886,074
2007-12-04 2007-11-30 27.629 279,359 +34,746 0.02% 7,718,390
2007-11-29 2007-11-27 26.391 244,613 +1,042 0.02% 6,455,675
2007-11-23 2007-11-21 26.334 243,571 +3,475 0.02% 6,414,156
2007-11-20 2007-11-16 28.205 240,096 +1,390 0.02% 6,771,795
2007-11-15 2007-11-13 27.629 238,706 +347 0.02% 6,595,191
2007-11-14 2007-11-12 28.780 238,359 -1,390 0.02% 6,860,004
2007-11-13 2007-11-09 30.219 239,749 +1,390 0.02% 7,245,009
2007-11-08 2007-11-06 31.601 238,359 +4,865 0.02% 7,532,285
2007-11-07 2007-11-05 30.737 233,494 +1,389 0.02% 7,176,948
2007-11-05 2007-11-01 33.903 232,105 -2,432 0.02% 7,869,055
2007-11-02 2007-10-31 30.795 234,537 -174 0.02% 7,222,507
2007-10-29 2007-10-25 29.183 234,711 -1,737 0.02% 6,849,584
2007-10-26 2007-10-24 29.068 236,448 +1,390 0.02% 6,873,055
2007-10-25 2007-10-23 28.895 235,058 +521 0.02% 6,792,061
2007-10-24 2007-10-22 27.802 234,537 -26,928 0.02% 6,520,506
2007-10-23 2007-10-18 27.686 261,465 -7,297 0.02% 7,239,048
2007-10-22 2007-10-17 27.830 268,762 -9,034 0.02% 7,479,751
2007-10-18 2007-10-16 29.356 277,796 -1,737 0.02% 8,154,906
2007-10-16 2007-10-12 28.895 279,533 -2,780 0.02% 8,077,177
2007-10-12 2007-10-10 28.923 282,313 -331 0.02% 8,165,429
2007-10-11 2007-10-09 29.270 282,644 -6,569 0.02% 8,273,103
2007-10-10 2007-10-08 28.721 289,213 -5,186 0.02% 8,306,445
2007-10-08 2007-10-04 26.552 294,399 +1,729 0.02% 7,816,767
2007-10-05 2007-10-03 27.766 292,670 +691 0.02% 8,126,388
2007-10-04 2007-10-02 28.923 291,979 +10,199 0.02% 8,445,002
2007-10-03 2007-09-28 27.361 281,780 +10,718 0.02% 7,709,912
2007-10-02 2007-09-27 27.853 271,062 -6,914 0.02% 7,549,932
2007-09-28 2007-09-25 27.853 277,976 -15,559 0.02% 7,742,509
2007-09-27 2007-09-24 27.680 293,535 -13,829 0.02% 8,124,936
2007-09-25 2007-09-21 25.800 307,364 -3,458 0.02% 7,929,869
2007-09-24 2007-09-20 25.771 310,822 +2,939 0.02% 8,010,094
2007-09-21 2007-09-19 25.800 307,883 -864 0.02% 7,943,259
2007-09-20 2007-09-18 23.428 308,747 -1,729 0.02% 7,233,290
2007-09-19 2007-09-17 23.775 310,476 -17,287 0.02% 7,381,557
2007-09-18 2007-09-14 23.746 327,763 -70,877 0.02% 7,783,075
2007-09-17 2007-09-13 23.457 398,640 -1,729 0.03% 9,350,824
2007-09-14 2007-09-12 22.676 400,369 +10,372 0.03% 9,078,720
2007-09-13 2007-09-11 23.110 389,997 -1,728 0.03% 9,012,726
2007-09-12 2007-09-10 22.705 391,725 +1,728 0.03% 8,894,040
2007-09-10 2007-09-06 23.457 389,997 +69,149 0.03% 9,148,086
2007-09-04 2007-08-31 23.833 320,848 +3,457 0.02% 7,646,711
2007-09-03 2007-08-30 23.225 317,391 -25,758 0.02% 7,371,541
2007-08-31 2007-08-29 22.387 343,149 +8,644 0.02% 7,681,956
2007-08-30 2007-08-28 23.081 334,505 -3,458 0.02% 7,720,646
2007-08-29 2007-08-27 23.110 337,963 -1,728 0.02% 7,810,234
2007-08-28 2007-08-24 22.473 339,691 +1,728 0.02% 7,634,018
2007-08-27 2007-08-23 22.647 337,963 -27,659 0.02% 7,653,834
2007-08-23 2007-08-21 21.779 365,622 +1,556 0.03% 7,962,976
2007-08-22 2007-08-20 21.953 364,066 +15,558 0.03% 7,992,268
2007-08-21 2007-08-17 21.982 348,508 -9,162 0.02% 7,660,806
2007-08-20 2007-08-16 21.143 357,670 -3,112 0.02% 7,562,198
2007-08-17 2007-08-15 21.692 360,782 -2,765 0.02% 7,826,260
2007-08-16 2007-08-14 22.589 363,547 +10,372 0.03% 8,212,204
2007-08-13 2007-08-09 23.081 353,175 +4,494 0.02% 8,151,565
2007-08-10 2007-08-08 23.110 348,681 -31,808 0.02% 8,057,925
2007-08-09 2007-08-07 23.052 380,489 +1,729 0.03% 8,770,989
2007-08-08 2007-08-06 23.110 378,760 +9,335 0.03% 8,753,042
2007-08-07 2007-08-03 23.573 369,425 -17,979 0.03% 8,708,273
2007-08-06 2007-08-02 23.139 387,404 -8,643 0.03% 8,964,008
2007-08-03 2007-08-01 23.110 396,047 -11,755 0.03% 9,152,540
2007-08-02 2007-07-31 23.746 407,802 -32,673 0.03% 9,683,685
2007-08-01 2007-07-30 22.965 440,475 +3,457 0.03% 10,115,559
2007-07-31 2007-07-27 23.139 437,018 +19,016 0.03% 10,112,009
2007-07-30 2007-07-26 24.382 418,002 -5,186 0.03% 10,191,875
2007-07-27 2007-07-25 24.122 423,188 +4,840 0.03% 10,208,161
2007-07-26 2007-07-24 24.527 418,348 +5,359 0.03% 10,260,811
2007-07-25 2007-07-23 24.758 412,989 +2,421 0.03% 10,224,931
2007-07-24 2007-07-20 23.486 410,568 -11,756 0.03% 9,642,491
2007-07-23 2007-07-19 22.589 422,324 +2,421 0.03% 9,539,924
2007-07-20 2007-07-18 22.560 419,903 -5,187 0.03% 9,473,091
2007-07-19 2007-07-17 22.560 425,090 +11,064 0.03% 9,590,111
2007-07-18 2007-07-16 22.763 414,026 +1,729 0.03% 9,424,330
2007-07-16 2007-07-12 23.023 412,297 +23,510 0.03% 9,492,298
2007-07-13 2007-07-11 22.531 388,787 +4,841 0.03% 8,759,863
2007-07-12 2007-07-10 22.994 383,946 -40,625 0.03% 8,828,469
2007-07-11 2007-07-09 21.866 424,571 +13,484 0.03% 9,283,682
2007-07-10 2007-07-06 20.709 411,087 -17,633 0.03% 8,513,240
2007-07-06 2007-07-04 20.796 428,720 -30,425 0.03% 8,915,604
2007-07-05 2007-07-03 20.738 459,145 -6,915 0.03% 9,521,758
2007-07-04 2007-06-29 20.275 466,060 +3,803 0.03% 9,449,482
2007-07-03 2007-06-28 20.622 462,257 +1,729 0.03% 9,532,815
2007-06-29 2007-06-27 20.391 460,528 -519 0.03% 9,390,599
2007-06-28 2007-06-26 20.536 461,047 +1,383 0.03% 9,467,857
2007-06-27 2007-06-25 20.767 459,664 +9,508 0.03% 9,545,816
2007-06-26 2007-06-22 20.275 450,156 0.03% 9,127,024

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