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: DAIWA CAPITAL MARKETS HONG KONG LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 4.510 652,000 +0 0.03% 2,940,520
2025-10-13 2025-10-09 4.580 652,000 +0 0.03% 2,986,160
2025-10-10 2025-10-08 4.410 652,000 +0 0.03% 2,875,320
2025-10-09 2025-10-06 4.500 652,000 +0 0.03% 2,934,000
2025-10-08 2025-10-03 4.570 652,000 +0 0.03% 2,979,640
2025-10-06 2025-10-02 4.600 652,000 +0 0.03% 2,999,200
2025-10-03 2025-09-30 4.600 652,000 +0 0.03% 2,999,200
2025-10-02 2025-09-29 4.610 652,000 +0 0.03% 3,005,720
2025-09-30 2025-09-26 4.570 652,000 +0 0.03% 2,979,640
2025-09-29 2025-09-25 4.590 652,000 +0 0.03% 2,992,680
2025-09-26 2025-09-24 4.630 652,000 +0 0.03% 3,018,760
2025-09-25 2025-09-23 4.560 652,000 +0 0.03% 2,973,120
2025-09-24 2025-09-22 4.560 652,000 +0 0.03% 2,973,120
2025-09-23 2025-09-19 4.540 652,000 +0 0.03% 2,960,080
2025-09-22 2025-09-18 4.600 652,000 +0 0.03% 2,999,200
2025-09-19 2025-09-17 4.620 652,000 +0 0.03% 3,012,240
2025-09-18 2025-09-16 4.640 652,000 +0 0.03% 3,025,280
2025-09-17 2025-09-15 4.640 652,000 +0 0.03% 3,025,280
2025-09-16 2025-09-12 4.710 652,000 +0 0.03% 3,070,920
2025-09-15 2025-09-11 4.710 652,000 +0 0.03% 3,070,920
2025-09-12 2025-09-10 4.720 652,000 +0 0.03% 3,077,440
2025-09-11 2025-09-09 4.580 652,000 +0 0.03% 2,986,160
2025-09-10 2025-09-08 4.560 652,000 +0 0.03% 2,973,120
2025-09-09 2025-09-05 4.540 652,000 +0 0.03% 2,960,080
2025-09-08 2025-09-04 4.510 652,000 +0 0.03% 2,940,520
2025-09-05 2025-09-03 4.530 652,000 +0 0.03% 2,953,560
2025-09-04 2025-09-02 4.580 652,000 +0 0.03% 2,986,160
2025-09-03 2025-09-01 4.590 652,000 +0 0.03% 2,992,680
2025-09-02 2025-08-29 4.630 652,000 +0 0.03% 3,018,760
2025-09-01 2025-08-28 4.670 652,000 +0 0.03% 3,044,840
2025-08-29 2025-08-27 4.690 652,000 +0 0.03% 3,057,880
2025-08-28 2025-08-26 4.810 652,000 +0 0.03% 3,136,120
2025-08-27 2025-08-25 4.890 652,000 -248,000 0.03% 3,188,280
2025-08-26 2025-08-22 4.830 900,000 +248,000 0.04% 4,347,000
2025-07-08 2025-07-04 4.280 652,000 +2,000 0.03% 2,790,560
2025-06-27 2025-06-25 4.823 650,000 +34,119 0.03% 3,135,063
2025-03-25 2025-03-21 4.886 615,881 +1,895 0.03% 3,009,501
2025-03-21 2025-03-19 5.108 613,986 -1,895 0.03% 3,136,321
2024-10-31 2024-10-29 4.496 615,881 -7,580 0.03% 2,769,001
2024-07-09 2024-07-05 4.718 623,461 -3,790 0.03% 2,941,261
2024-07-08 2024-07-04 4.697 627,251 -7,580 0.03% 2,945,901
2024-06-28 2024-06-26 4.735 634,831 +36,243 0.03% 3,005,698
2024-03-20 2024-03-18 4.007 598,588 -1,787 0.03% 2,398,601
2024-02-26 2024-02-22 3.929 600,375 -1,786 0.03% 2,358,721
2024-02-16 2024-02-14 3.593 602,161 +58,965 0.03% 2,163,538
2024-02-08 2024-02-06 3.671 543,196 -1,787 0.03% 1,994,240
2024-02-07 2024-02-05 3.582 544,983 -1,787 0.03% 1,952,000
2024-02-05 2024-02-01 3.582 546,770 -35,736 0.03% 1,958,401
2024-01-24 2024-01-22 3.336 582,506 +46,457 0.03% 1,942,959
2023-12-29 2023-12-27 3.526 536,049 -142,946 0.03% 1,890,001
2023-12-22 2023-12-20 3.492 678,995 +44,671 0.03% 2,371,199
2023-12-19 2023-12-15 3.727 634,324 -1,787 0.03% 2,364,298
2023-12-14 2023-12-12 3.593 636,111 -1,787 0.03% 2,285,519
2023-12-05 2023-12-01 3.683 637,898 +25,016 0.03% 2,349,060
2023-11-14 2023-11-10 3.593 612,882 +1,786 0.03% 2,202,058
2023-10-25 2023-10-20 3.526 611,096 -5,360 0.03% 2,154,601
2023-10-19 2023-10-17 3.627 616,456 -3,574 0.03% 2,235,600
2023-09-06 2023-09-04 3.940 620,030 -228,714 0.03% 2,442,881
2023-09-05 2023-08-31 3.951 848,744 +228,714 0.04% 3,353,500
2023-09-04 2023-08-30 3.974 620,030 -1,787 0.03% 2,463,701
2023-08-21 2023-08-17 3.940 621,817 -1,786 0.03% 2,449,922
2023-07-03 2023-06-29 4.502 623,603 +34,380 0.03% 2,807,163
2023-04-25 2023-04-21 4.845 589,223 -11,818 0.03% 2,854,821
2023-03-22 2023-03-20 4.288 601,041 +11,818 0.03% 2,577,440
2023-02-22 2023-02-20 3.578 589,223 +3,377 0.03% 2,107,961
2023-01-04 2022-12-30 3.376 585,846 +8,441 0.03% 1,977,899
2022-11-22 2022-11-18 2.950 577,405 +3,377 0.03% 1,703,161
2022-11-16 2022-11-14 2.938 574,028 +6,753 0.03% 1,686,400
2022-11-02 2022-10-31 2.594 567,275 -6,753 0.03% 1,471,681
2022-10-28 2022-10-26 2.760 574,028 -1,688 0.03% 1,584,400
2022-08-25 2022-08-23 3.838 575,716 -1,689 0.03% 2,209,679
2022-07-04 2022-06-29 4.354 577,405 +33,833 0.03% 2,513,944
2022-02-17 2022-02-15 5.436 543,572 -1,589 0.03% 2,954,880
2022-02-09 2022-02-07 5.373 545,161 -7,947 0.03% 2,929,218
2022-01-21 2022-01-19 4.920 553,108 +7,947 0.03% 2,721,358
2022-01-14 2022-01-12 4.744 545,161 -3,179 0.03% 2,586,218
2021-12-30 2021-12-28 4.668 548,340 +3,179 0.03% 2,559,899
2021-12-23 2021-12-21 4.555 545,161 -3,179 0.03% 2,483,318
2021-11-19 2021-11-17 4.668 548,340 -572,181 0.03% 2,559,899
2021-10-06 2021-10-04 5.675 1,120,521 -3,179 0.06% 6,359,098
2021-09-28 2021-09-24 5.272 1,123,700 -1,590 0.06% 5,924,659
2021-09-27 2021-09-23 5.499 1,125,290 +397,348 0.06% 6,187,922
2021-09-07 2021-09-03 5.323 727,942 +174,834 0.04% 3,874,682
2021-07-05 2021-06-30 5.143 553,108 +28,033 0.03% 2,844,657
2021-06-30 2021-06-28 5.010 525,075 -4,526 0.03% 2,630,882
2021-06-03 2021-06-01 4.334 529,601 +7,544 0.03% 2,295,539
2021-05-24 2021-05-20 4.361 522,057 -6,035 0.03% 2,276,680
2021-05-17 2021-05-13 4.308 528,092 +7,544 0.03% 2,274,999
2021-04-27 2021-04-23 4.626 520,548 +7,544 0.03% 2,408,099
2021-04-19 2021-04-15 4.586 513,004 +7,544 0.03% 2,352,800
2021-04-14 2021-04-12 4.653 505,460 -1,509 0.03% 2,351,701
2021-04-13 2021-04-09 4.679 506,969 +4,527 0.03% 2,372,162
2021-04-09 2021-04-07 4.666 502,442 -1,509 0.03% 2,344,319
2021-03-16 2021-03-12 4.613 503,951 +4,527 0.03% 2,324,640
2021-03-10 2021-03-08 4.745 499,424 -7,545 0.03% 2,369,958
2021-03-09 2021-03-05 4.772 506,969 +1,509 0.03% 2,419,202
2021-02-23 2021-02-19 5.024 505,460 +1,509 0.03% 2,539,301
2021-02-19 2021-02-17 4.851 503,951 +1,509 0.03% 2,444,880
2021-02-10 2021-02-08 4.679 502,442 -12,071 0.03% 2,350,979
2021-02-09 2021-02-05 4.719 514,513 +12,071 0.03% 2,427,921
2021-01-25 2021-01-21 5.037 502,442 +3,018 0.03% 2,530,799
2021-01-19 2021-01-15 4.918 499,424 +1,508 0.03% 2,456,018
2021-01-18 2021-01-14 5.037 497,916 +1,509 0.03% 2,508,002
2021-01-12 2021-01-08 4.480 496,407 +1,509 0.03% 2,224,041
2021-01-11 2021-01-07 4.441 494,898 +1,509 0.03% 2,197,600
2020-12-21 2020-12-17 4.971 493,389 -1,509 0.03% 2,452,500
2020-12-11 2020-12-09 4.984 494,898 +1,509 0.03% 2,466,560
2020-12-02 2020-11-30 5.488 493,389 -1,509 0.03% 2,707,559
2020-11-27 2020-11-25 5.488 494,898 +1,509 0.03% 2,715,840
2020-11-12 2020-11-10 6.230 493,389 +1,509 0.03% 3,073,799
2020-10-19 2020-10-15 6.084 491,880 -6,036 0.03% 2,992,678
2020-10-16 2020-10-14 6.164 497,916 -4,526 0.03% 3,069,002
2020-09-25 2020-09-23 6.283 502,442 +1,509 0.03% 3,156,839
2020-06-30 2020-06-26 7.043 500,933 +17,290 0.03% 3,528,097
2020-05-26 2020-05-22 7.153 483,643 +5,827 0.03% 3,459,443
2020-03-27 2020-03-25 7.469 477,816 -1,456 0.03% 3,568,643
2020-03-12 2020-03-10 8.347 479,272 -11,654 0.03% 4,000,637
2020-03-09 2020-03-05 8.855 490,926 +116,540 0.03% 4,347,297
2020-03-03 2020-02-28 8.279 374,386 -2,914 0.02% 3,099,420
2020-02-28 2020-02-26 8.553 377,300 -2,913 0.02% 3,227,144
2020-02-18 2020-02-14 8.073 380,213 -61,184 0.02% 3,069,360
2020-02-04 2020-01-31 7.235 441,397 +4,371 0.03% 3,193,622
2020-02-03 2020-01-30 7.290 437,026 +16,024 0.03% 3,185,997
2020-01-31 2020-01-29 7.853 421,002 -1,457 0.02% 3,306,159
2020-01-30 2020-01-24 8.114 422,459 +39,332 0.02% 3,427,801
2020-01-23 2020-01-21 8.237 383,127 +2,914 0.02% 3,156,004
2020-01-22 2020-01-20 8.594 380,213 -34,962 0.02% 3,267,720
2019-10-25 2019-10-23 6.384 415,175 +2,913 0.02% 2,650,499
2019-09-16 2019-09-12 6.672 412,262 +1,457 0.02% 2,750,763
2019-09-12 2019-09-10 6.576 410,805 -1,457 0.02% 2,701,561
2019-08-09 2019-08-07 6.878 412,262 +1,457 0.02% 2,835,663
2019-08-08 2019-08-06 6.851 410,805 -196,662 0.02% 2,814,361
2019-08-07 2019-08-05 7.043 607,467 -94,689 0.03% 4,278,422
2019-08-06 2019-08-02 7.263 702,156 +291,351 0.04% 5,099,561
2019-07-30 2019-07-26 7.551 410,805 +23,308 0.02% 3,102,001
2019-07-25 2019-07-23 7.633 387,497 -59,727 0.02% 2,957,922
2019-07-03 2019-06-28 8.558 447,224 +12,461 0.03% 3,827,483
2019-05-21 2019-05-17 8.346 434,763 +1,416 0.03% 3,628,738
2019-05-10 2019-05-08 8.601 433,347 +1,416 0.03% 3,727,079
2019-03-15 2019-03-13 10.620 431,931 -1,416 0.03% 4,587,201
2019-03-13 2019-03-11 10.804 433,347 -2,832 0.03% 4,681,799
2019-03-08 2019-03-06 11.100 436,179 +56,646 0.03% 4,841,755
2019-03-01 2019-02-27 11.298 379,533 -1,416 0.02% 4,288,003
2019-02-25 2019-02-21 11.185 380,949 +4,249 0.02% 4,260,961
2019-02-12 2019-02-08 11.044 376,700 -42,485 0.02% 4,160,235
2019-02-11 2019-02-04 10.521 419,185 -2,833 0.02% 4,410,395
2019-01-31 2019-01-29 10.253 422,018 -7,081 0.02% 4,326,962
2019-01-25 2019-01-23 10.535 429,099 -2,832 0.03% 4,520,764
2018-10-30 2018-10-26 9.109 431,931 -2,832 0.03% 3,934,500
2018-10-09 2018-10-05 9.928 434,763 -356,874 0.03% 4,316,417
2018-10-08 2018-10-04 10.168 791,637 -708,084 0.05% 8,049,596
2018-10-05 2018-10-03 10.479 1,499,721 +1,062,125 0.09% 15,715,561
2018-09-26 2018-09-21 9.618 437,596 -5,664 0.03% 4,208,584
2018-09-21 2018-09-19 9.759 443,260 -5,665 0.03% 4,325,657
2018-09-20 2018-09-18 9.829 448,925 -1,416 0.03% 4,412,640
2018-09-07 2018-09-05 9.123 450,341 -1,416 0.03% 4,108,559
2018-08-31 2018-08-29 8.474 451,757 -4,249 0.03% 3,827,998
2018-08-29 2018-08-27 8.262 456,006 +1,416 0.03% 3,767,402
2018-08-23 2018-08-21 8.304 454,590 -1,416 0.03% 3,774,963
2018-08-20 2018-08-16 8.106 456,006 -21,242 0.03% 3,696,562
2018-08-02 2018-07-31 7.019 477,248 -1,416 0.03% 3,349,778
2018-07-04 2018-06-29 7.273 478,664 +16,705 0.03% 3,481,208
2018-05-10 2018-05-08 7.434 461,959 -1,367 0.03% 3,434,077
2018-04-04 2018-03-29 6.863 463,326 -4,100 0.03% 3,179,819
2018-02-23 2018-02-21 6.980 467,426 -2,734 0.03% 3,262,677
2017-12-21 2017-12-19 7.551 470,160 -13,667 0.03% 3,550,081
2017-12-13 2017-12-11 7.346 483,827 -21,868 0.03% 3,554,157
2017-11-16 2017-11-14 6.936 505,695 -12,301 0.03% 3,507,598
2017-10-10 2017-10-06 6.790 517,996 -20,501 0.03% 3,517,120
2017-10-09 2017-10-04 6.439 538,497 +20,501 0.03% 3,467,199
2017-10-06 2017-10-03 6.014 517,996 +20,501 0.03% 3,115,380
2017-09-18 2017-09-14 6.102 497,495 -4,100 0.03% 3,035,761
2017-09-11 2017-09-07 6.117 501,595 -1,367 0.03% 3,068,120
2017-08-24 2017-08-21 6.380 502,962 +4,100 0.03% 3,208,961
2017-08-07 2017-08-03 6.585 498,862 -1,366 0.03% 3,285,003
2017-08-03 2017-08-01 6.161 500,228 +13,667 0.03% 3,081,718
2017-08-02 2017-07-31 6.219 486,561 -1,367 0.03% 3,026,001
2017-07-26 2017-07-24 6.439 487,928 -1,366 0.03% 3,141,603
2017-07-10 2017-07-06 6.292 489,294 -1,367 0.03% 3,078,798
2017-07-04 2017-06-30 6.860 490,661 +22,278 0.03% 3,365,824
2017-05-18 2017-05-16 7.149 468,383 -2,624 0.03% 3,348,662
2017-05-10 2017-05-08 6.875 471,007 -1,312 0.03% 3,238,182
2017-04-21 2017-04-19 7.134 472,319 -2,624 0.03% 3,369,602
2017-04-20 2017-04-18 7.348 474,943 -6,560 0.03% 3,489,682
2017-02-28 2017-02-24 7.973 481,503 +1,312 0.03% 3,838,822
2017-02-17 2017-02-15 7.835 480,191 -1,312 0.03% 3,762,482
2017-02-16 2017-02-14 7.744 481,503 -7,872 0.03% 3,728,722
2017-02-14 2017-02-10 8.049 489,375 -1,312 0.03% 3,938,883
2017-02-07 2017-02-03 8.140 490,687 -2,624 0.03% 3,994,323
2017-02-06 2017-02-02 7.927 493,311 -1,312 0.03% 3,910,403
2017-02-03 2017-02-01 8.110 494,623 -1,312 0.03% 4,011,283
2017-01-26 2017-01-24 8.415 495,935 -2,624 0.03% 4,173,123
2017-01-18 2017-01-16 8.125 498,559 -3,936 0.03% 4,050,803
2017-01-17 2017-01-13 8.247 502,495 +2,624 0.03% 4,144,063
2017-01-12 2017-01-10 8.369 499,871 -28,864 0.03% 4,183,383
2017-01-09 2017-01-05 8.323 528,735 -22,304 0.03% 4,400,764
2016-12-09 2016-12-07 7.287 551,039 -1,312 0.04% 4,015,204
2016-12-02 2016-11-30 6.966 552,351 -2,623 0.04% 3,847,943
2016-11-29 2016-11-25 6.402 554,974 +1,311 0.04% 3,553,197
2016-11-17 2016-11-15 6.631 553,663 -2,623 0.04% 3,671,403
2016-11-04 2016-11-02 6.951 556,286 -1,312 0.04% 3,866,877
2016-11-02 2016-10-31 7.027 557,598 -1,312 0.04% 3,918,497
2016-10-24 2016-10-19 7.622 558,910 -6,560 0.04% 4,259,996
2016-10-13 2016-10-11 7.729 565,470 -13,120 0.04% 4,370,336
2016-09-19 2016-09-14 7.012 578,590 -1,312 0.04% 4,057,197
2016-09-07 2016-09-05 7.210 579,902 +6,560 0.04% 4,181,317
2016-08-31 2016-08-29 7.012 573,342 +6,560 0.04% 4,020,397
2016-08-26 2016-08-24 6.341 566,782 -2,624 0.04% 3,594,237
2016-08-24 2016-08-22 6.311 569,406 +1,312 0.04% 3,593,517
2016-08-19 2016-08-17 6.479 568,094 +2,624 0.04% 3,680,497
2016-08-17 2016-08-15 6.357 565,470 +5,248 0.04% 3,594,537
2016-08-12 2016-08-10 6.463 560,222 +5,248 0.04% 3,620,957
2016-08-10 2016-08-08 6.555 554,974 +1,311 0.04% 3,637,797
2016-07-29 2016-07-27 6.387 553,663 -1,311 0.04% 3,536,363
2016-07-28 2016-07-26 6.402 554,974 -5,248 0.04% 3,553,197
2016-07-11 2016-07-07 5.945 560,222 -1,312 0.04% 3,330,597
2016-07-06 2016-07-04 6.202 561,534 +1,312 0.04% 3,482,518
2016-07-05 2016-06-30 6.392 560,222 +20,430 0.04% 3,580,740
2016-05-16 2016-05-12 5.490 539,792 +2,528 0.04% 2,963,379
2016-04-08 2016-04-06 5.521 537,264 -1,264 0.04% 2,966,501
2016-04-05 2016-03-31 5.601 538,528 -1,264 0.04% 3,016,080
2016-03-07 2016-03-03 5.158 539,792 -3,793 0.04% 2,784,039
2016-02-17 2016-02-15 4.588 543,585 -1,264 0.04% 2,494,002
2016-01-14 2016-01-12 4.351 544,849 -17,698 0.04% 2,370,501
2016-01-08 2016-01-06 4.509 562,547 -5,057 0.04% 2,536,500
2016-01-07 2016-01-05 4.604 567,604 -1,264 0.04% 2,613,182
2015-12-29 2015-12-24 4.588 568,868 -10,113 0.04% 2,610,002
2015-12-28 2015-12-22 4.572 578,981 +1,264 0.04% 2,647,241
2015-12-22 2015-12-18 4.525 577,717 -22,754 0.04% 2,614,041
2015-12-16 2015-12-14 4.493 600,471 +25,283 0.04% 2,697,998
2015-12-01 2015-11-27 4.794 575,188 -6,321 0.04% 2,757,298
2015-11-24 2015-11-20 4.889 581,509 +1,264 0.04% 2,842,799
2015-11-03 2015-10-30 4.936 580,245 -12,642 0.04% 2,864,160
2015-10-28 2015-10-26 5.110 592,887 +1,265 0.04% 3,029,742
2015-10-27 2015-10-23 5.158 591,622 -2,529 0.04% 3,051,358
2015-10-20 2015-10-16 5.126 594,151 +6,321 0.04% 3,045,602
2015-10-13 2015-10-09 4.952 587,830 -266,736 0.04% 2,910,900
2015-10-09 2015-10-07 5.079 854,566 +266,736 0.06% 4,339,922
2015-10-02 2015-09-29 4.715 587,830 -12,641 0.04% 2,771,400
2015-09-29 2015-09-24 4.794 600,471 -1,265 0.04% 2,878,498
2015-09-09 2015-09-07 4.461 601,736 -2,528 0.04% 2,684,642
2015-09-04 2015-09-01 4.414 604,264 +11,377 0.04% 2,667,241
2015-09-01 2015-08-28 4.636 592,887 +7,585 0.04% 2,748,342
2015-08-28 2015-08-26 4.446 585,302 +2,529 0.04% 2,602,062
2015-08-26 2015-08-24 4.667 582,773 +6,320 0.04% 2,719,899
2015-08-25 2015-08-21 4.889 576,453 +13,906 0.04% 2,818,082
2015-08-07 2015-08-05 5.458 562,547 +2,528 0.04% 3,070,501
2015-08-05 2015-08-03 5.395 560,019 +5,057 0.04% 3,021,262
2015-08-04 2015-07-31 5.553 554,962 -2,528 0.04% 3,081,780
2015-07-28 2015-07-24 5.759 557,490 -6,321 0.04% 3,210,478
2015-07-27 2015-07-23 5.790 563,811 +3,792 0.04% 3,264,720
2015-07-24 2015-07-22 5.790 560,019 +1,265 0.04% 3,242,762
2015-07-16 2015-07-14 5.680 558,754 -1,265 0.04% 3,173,557
2015-07-13 2015-07-09 5.379 560,019 -5,056 0.04% 3,012,402
2015-07-10 2015-07-08 4.730 565,075 +2,528 0.04% 2,673,059
2015-07-08 2015-07-06 5.427 562,547 +3,793 0.04% 3,052,701
2015-07-06 2015-07-02 6.324 558,754 +15,334 0.04% 3,533,531
2015-07-03 2015-06-30 6.406 543,420 -1,224 0.04% 3,480,960
2015-06-19 2015-06-17 6.389 544,644 -61,196 0.04% 3,479,900
2015-06-18 2015-06-16 6.340 605,840 +63,644 0.04% 3,841,201
2015-06-11 2015-06-09 6.569 542,196 +12,239 0.04% 3,561,719
2015-06-03 2015-06-01 6.880 529,957 +2,448 0.04% 3,645,860
2015-05-29 2015-05-27 7.353 527,509 -1,224 0.04% 3,878,999
2015-05-28 2015-05-26 7.435 528,733 -6,120 0.04% 3,931,200
2015-05-26 2015-05-21 7.353 534,853 -6,119 0.04% 3,933,003
2015-05-20 2015-05-18 7.141 540,972 +1,224 0.04% 3,863,079
2015-05-19 2015-05-15 7.239 539,748 -2,448 0.04% 3,907,258
2015-05-18 2015-05-14 7.141 542,196 -3,672 0.04% 3,871,819
2015-05-11 2015-05-07 6.700 545,868 +1,224 0.04% 3,657,201
2015-04-30 2015-04-28 7.190 544,644 -3,672 0.04% 3,916,000
2015-04-22 2015-04-20 6.651 548,316 +2,448 0.04% 3,646,722
2015-04-21 2015-04-17 6.863 545,868 -1,224 0.04% 3,746,401
2015-04-17 2015-04-15 6.634 547,092 +30,598 0.04% 3,629,641
2015-04-16 2015-04-14 6.553 516,494 +3,672 0.04% 3,384,441
2015-04-15 2015-04-13 6.847 512,822 +12,239 0.04% 3,511,220
2015-04-14 2015-04-10 6.847 500,583 -4,896 0.03% 3,427,421
2015-04-13 2015-04-09 6.863 505,479 -2,447 0.03% 3,469,203
2015-04-10 2015-04-08 6.438 507,926 -7,344 0.03% 3,270,197
2015-04-09 2015-04-02 5.964 515,270 -2,448 0.04% 3,073,301
2015-04-08 2015-04-01 5.817 517,718 +6,120 0.04% 3,011,761
2015-04-02 2015-03-31 5.621 511,598 -1,224 0.03% 2,875,839
2015-03-27 2015-03-25 5.458 512,822 +2,448 0.04% 2,798,920
2015-03-23 2015-03-19 5.556 510,374 -2,448 0.03% 2,835,599
2015-03-20 2015-03-18 5.491 512,822 +2,448 0.04% 2,815,680
2015-03-19 2015-03-17 5.442 510,374 +1,224 0.03% 2,777,219
2015-03-09 2015-03-05 5.621 509,150 -1,224 0.03% 2,862,078
2015-02-23 2015-02-16 5.752 510,374 +1,224 0.03% 2,935,679
2015-02-10 2015-02-06 5.736 509,150 +6,119 0.03% 2,920,318
2015-02-09 2015-02-05 5.719 503,031 -20,806 0.03% 2,877,002
2015-02-05 2015-02-03 5.703 523,837 +1,224 0.04% 2,987,438
2015-02-02 2015-01-29 5.736 522,613 +3,671 0.04% 2,997,538
2015-01-23 2015-01-21 5.801 518,942 +6,120 0.04% 3,010,402
2015-01-13 2015-01-09 6.046 512,822 +1,224 0.04% 3,100,600
2015-01-08 2015-01-06 6.079 511,598 +2,448 0.03% 3,109,919
2014-12-30 2014-12-24 5.866 509,150 -1,224 0.03% 2,986,878
2014-12-29 2014-12-22 5.915 510,374 -1,224 0.03% 3,019,079
2014-12-23 2014-12-19 5.932 511,598 -1,224 0.03% 3,034,679
2014-12-17 2014-12-15 6.013 512,822 -1,224 0.04% 3,083,840
2014-12-05 2014-12-03 6.062 514,046 -1,224 0.04% 3,116,400
2014-12-04 2014-12-02 6.128 515,270 -8,567 0.04% 3,157,501
2014-12-03 2014-12-01 6.030 523,837 +2,447 0.04% 3,158,638
2014-12-02 2014-11-28 6.177 521,390 -4,895 0.04% 3,220,563
2014-12-01 2014-11-27 6.226 526,285 -7,344 0.04% 3,276,599
2014-11-19 2014-11-17 6.112 533,629 +1,224 0.04% 3,261,282
2014-11-18 2014-11-14 6.193 532,405 -2,448 0.04% 3,297,301
2014-11-17 2014-11-13 6.112 534,853 -1,224 0.04% 3,268,762
2014-11-14 2014-11-12 6.095 536,077 -3,671 0.04% 3,267,483
2014-11-12 2014-11-10 5.964 539,748 -1,224 0.04% 3,219,298
2014-11-10 2014-11-06 6.046 540,972 -3,672 0.04% 3,270,799
2014-11-06 2014-11-04 6.046 544,644 -1,224 0.04% 3,293,000
2014-10-30 2014-10-28 5.850 545,868 -3,672 0.04% 3,193,361
2014-10-29 2014-10-27 5.801 549,540 -1,224 0.04% 3,187,902
2014-10-20 2014-10-16 5.670 550,764 -1,223 0.04% 3,123,002
2014-10-17 2014-10-15 5.768 551,987 +3,671 0.04% 3,184,057
2014-10-07 2014-10-03 5.834 548,316 +24,479 0.04% 3,198,722
2014-09-26 2014-09-24 6.112 523,837 -2,448 0.04% 3,201,438
2014-09-24 2014-09-22 6.079 526,285 +6,119 0.04% 3,199,199
2014-09-19 2014-09-17 6.128 520,166 -17,134 0.04% 3,187,503
2014-09-18 2014-09-16 6.013 537,300 +1,223 0.04% 3,231,037
2014-09-12 2014-09-10 6.128 536,077 +11,016 0.04% 3,285,003
2014-09-11 2014-09-08 6.242 525,061 +1,224 0.04% 3,277,558
2014-09-10 2014-09-05 6.177 523,837 +1,224 0.04% 3,235,678
2014-09-05 2014-09-03 6.062 522,613 +4,895 0.04% 3,168,337
2014-08-22 2014-08-20 6.291 517,718 +1,224 0.04% 3,257,102
2014-08-13 2014-08-11 6.144 516,494 +3,672 0.04% 3,173,441
2014-08-11 2014-08-07 6.046 512,822 +1,224 0.04% 3,100,600
2014-08-08 2014-08-06 6.210 511,598 -1,224 0.03% 3,176,799
2014-08-01 2014-07-30 6.128 512,822 +6,120 0.04% 3,142,500
2014-07-30 2014-07-28 6.177 506,702 +1,223 0.03% 3,129,837
2014-07-28 2014-07-24 6.291 505,479 +2,448 0.03% 3,180,103
2014-07-22 2014-07-18 6.324 503,031 +1,224 0.03% 3,181,142
2014-07-17 2014-07-15 6.340 501,807 -22,030 0.03% 3,181,601
2014-07-16 2014-07-14 6.406 523,837 -1,224 0.04% 3,355,518
2014-07-14 2014-07-10 5.964 525,061 -3,672 0.04% 3,131,698
2014-07-08 2014-07-04 6.619 528,733 +21,076 0.04% 3,499,581
2014-06-25 2014-06-23 6.261 507,657 -2,344 0.04% 3,178,223
2014-06-24 2014-06-20 6.363 510,001 +1,172 0.04% 3,245,097
2014-06-18 2014-06-16 6.209 508,829 +1,172 0.04% 3,159,520
2014-06-17 2014-06-13 6.312 507,657 +1,173 0.04% 3,204,203
2014-06-12 2014-06-10 6.226 506,484 -57,449 0.04% 3,153,599
2014-06-10 2014-06-06 6.090 563,933 +80,897 0.04% 3,434,343
2014-05-30 2014-05-28 6.346 483,036 -2,345 0.03% 3,065,281
2014-05-23 2014-05-21 6.226 485,381 -5,862 0.03% 3,022,202
2014-05-14 2014-05-12 6.209 491,243 -2,345 0.04% 3,050,322
2014-05-05 2014-04-30 6.704 493,588 -1,172 0.04% 3,309,063
2014-04-28 2014-04-24 6.397 494,760 -23,448 0.04% 3,165,000
2014-04-09 2014-04-07 5.971 518,208 -1,173 0.04% 3,093,998
2014-04-08 2014-04-04 5.954 519,381 +2,345 0.04% 3,092,142
2014-04-07 2014-04-03 6.056 517,036 -4,690 0.04% 3,131,101
2014-03-31 2014-03-27 6.295 521,726 +2,345 0.04% 3,284,103
2014-03-27 2014-03-25 5.715 519,381 +1,173 0.04% 2,968,102
2014-03-24 2014-03-20 5.612 518,208 -5,862 0.04% 2,908,358
2014-03-18 2014-03-14 5.851 524,070 -9,380 0.04% 3,066,418
2014-03-17 2014-03-13 6.005 533,450 -17,586 0.04% 3,203,202
2014-03-11 2014-03-07 6.209 551,036 -2,345 0.04% 3,421,600
2014-03-10 2014-03-06 6.261 553,381 +1,173 0.04% 3,464,481
2014-03-04 2014-02-28 6.226 552,208 +1,172 0.04% 3,438,297
2014-02-12 2014-02-10 7.165 551,036 -1,172 0.04% 3,948,000
2014-01-28 2014-01-24 7.301 552,208 -10,552 0.04% 4,031,757
2014-01-24 2014-01-22 7.506 562,760 -1,173 0.04% 4,223,999
2014-01-13 2014-01-09 7.472 563,933 -26,965 0.04% 4,213,563
2014-01-09 2014-01-07 7.796 590,898 +5,862 0.04% 4,606,559
2013-12-30 2013-12-24 8.120 585,036 -14,069 0.04% 4,750,479
2013-12-27 2013-12-20 8.018 599,105 -3,517 0.04% 4,803,399
2013-12-23 2013-12-19 8.035 602,622 +10,551 0.04% 4,841,877
2013-12-20 2013-12-18 8.205 592,071 +2,345 0.04% 4,858,103
2013-12-19 2013-12-17 8.171 589,726 -38,690 0.04% 4,818,742
2013-12-18 2013-12-16 7.984 628,416 +59,794 0.04% 5,016,964
2013-12-17 2013-12-13 8.239 568,622 -3,518 0.04% 4,685,098
2013-12-10 2013-12-06 8.444 572,140 -41,034 0.04% 4,831,204
2013-12-09 2013-12-05 8.581 613,174 +15,241 0.04% 5,261,379
2013-12-06 2013-12-04 8.461 597,933 -1,172 0.04% 5,059,203
2013-11-29 2013-11-27 8.325 599,105 -2,345 0.04% 4,987,359
2013-11-20 2013-11-18 8.171 601,450 -1,172 0.04% 4,914,541
2013-11-19 2013-11-15 8.001 602,622 +1,172 0.04% 4,821,317
2013-11-14 2013-11-12 8.001 601,450 -1,172 0.04% 4,811,941
2013-11-13 2013-11-11 7.796 602,622 +1,172 0.04% 4,697,957
2013-11-01 2013-10-30 8.274 601,450 -5,862 0.04% 4,976,101
2013-10-25 2013-10-23 8.120 607,312 +1,172 0.04% 4,931,360
2013-10-24 2013-10-22 8.461 606,140 +4,690 0.04% 5,128,643
2013-10-23 2013-10-21 8.359 601,450 +2,345 0.04% 5,027,401
2013-10-22 2013-10-18 8.239 599,105 +2,345 0.04% 4,936,259
2013-10-18 2013-10-16 8.103 596,760 +5,862 0.04% 4,835,498
2013-10-17 2013-10-15 8.205 590,898 -1,173 0.04% 4,848,479
2013-10-15 2013-10-10 8.120 592,071 +1,173 0.04% 4,807,603
2013-10-11 2013-10-09 8.103 590,898 +2,345 0.04% 4,787,999
2013-10-10 2013-10-08 8.188 588,553 -1,173 0.04% 4,819,197
2013-10-09 2013-10-07 8.171 589,726 +1,173 0.04% 4,818,742
2013-10-08 2013-10-04 8.205 588,553 +1,172 0.04% 4,829,237
2013-10-07 2013-10-03 8.205 587,381 +8,207 0.04% 4,819,621
2013-10-04 2013-10-02 8.001 579,174 +5,862 0.04% 4,633,720
2013-09-30 2013-09-26 7.898 573,312 +3,517 0.04% 4,528,141
2013-09-27 2013-09-25 8.120 569,795 -2,345 0.04% 4,626,723
2013-09-26 2013-09-24 8.035 572,140 +2,345 0.04% 4,596,964
2013-09-24 2013-09-19 8.291 569,795 -1,172 0.04% 4,723,923
2013-09-23 2013-09-18 8.376 570,967 -2,345 0.04% 4,782,339
2013-09-17 2013-09-13 8.410 573,312 +2,345 0.04% 4,821,541
2013-09-16 2013-09-12 8.529 570,967 +11,724 0.04% 4,869,999
2013-09-13 2013-09-11 8.393 559,243 -1,172 0.04% 4,693,681
2013-09-12 2013-09-10 8.495 560,415 -2,345 0.04% 4,760,877
2013-09-09 2013-09-05 8.564 562,760 +3,517 0.04% 4,819,199
2013-09-05 2013-09-03 8.785 559,243 -1,172 0.04% 4,913,101
2013-09-04 2013-09-02 8.802 560,415 -1,173 0.04% 4,932,957
2013-08-20 2013-08-16 8.888 561,588 -3,517 0.04% 4,991,182
2013-08-09 2013-08-07 8.615 565,105 -2,345 0.04% 4,868,200
2013-08-05 2013-08-01 8.922 567,450 -1,172 0.04% 5,062,641
2013-08-02 2013-07-31 8.598 568,622 +4,689 0.04% 4,888,798
2013-07-31 2013-07-29 8.529 563,933 -1,172 0.04% 4,810,004
2013-07-24 2013-07-22 8.205 565,105 -3,517 0.04% 4,636,840
2013-07-23 2013-07-19 8.359 568,622 -1,173 0.04% 4,752,998
2013-07-16 2013-07-12 8.154 569,795 -3,517 0.04% 4,646,163
2013-07-15 2013-07-11 7.659 573,312 -2,345 0.04% 4,391,221
2013-07-11 2013-07-09 7.523 575,657 -2,345 0.04% 4,330,622
2013-07-08 2013-07-04 8.428 578,002 +21,155 0.04% 4,871,664
2013-06-27 2013-06-25 7.809 556,847 -12,425 0.04% 4,348,260
2013-06-26 2013-06-24 7.968 569,272 -3,388 0.04% 4,536,004
2013-06-25 2013-06-21 8.145 572,660 -5,648 0.04% 4,664,399
2013-06-24 2013-06-20 8.092 578,308 -4,518 0.04% 4,679,683
2013-06-21 2013-06-19 8.322 582,826 -5,647 0.04% 4,850,403
2013-06-14 2013-06-11 8.659 588,473 +1,129 0.04% 5,095,379
2013-06-05 2013-06-03 8.322 587,344 +1,130 0.04% 4,888,003
2013-06-04 2013-05-31 9.030 586,214 -1,130 0.04% 5,293,799
2013-06-03 2013-05-30 9.154 587,344 -5,647 0.04% 5,376,803
2013-05-30 2013-05-28 9.208 592,991 -1,130 0.04% 5,459,998
2013-05-28 2013-05-24 9.278 594,121 -3,388 0.04% 5,512,483
2013-05-23 2013-05-21 9.367 597,509 -2,259 0.04% 5,596,818
2013-05-22 2013-05-20 9.137 599,768 -2,259 0.04% 5,479,918
2013-05-20 2013-05-15 9.916 602,027 -1,130 0.04% 5,969,597
2013-05-16 2013-05-14 9.880 603,157 -1,129 0.04% 5,959,442
2013-05-14 2013-05-10 9.827 604,286 -5,648 0.04% 5,938,497
2013-05-13 2013-05-09 9.756 609,934 -99,396 0.05% 5,950,802
2013-05-10 2013-05-08 9.987 709,330 +99,396 0.05% 7,083,836
2013-05-09 2013-05-07 9.934 609,934 +3,389 0.05% 6,058,802
2013-04-30 2013-04-26 9.792 606,545 +1,129 0.04% 5,939,217
2013-04-24 2013-04-22 9.969 605,416 -5,647 0.04% 6,035,362
2013-04-18 2013-04-16 9.208 611,063 -1,130 0.05% 5,626,397
2013-04-11 2013-04-09 9.420 612,193 -1,129 0.05% 5,766,882
2013-04-10 2013-04-08 9.154 613,322 -2,259 0.05% 5,614,617
2013-04-09 2013-04-05 9.066 615,581 +112,950 0.05% 5,580,797
2013-04-05 2013-04-02 9.066 502,631 -28,237 0.04% 4,556,803
2013-03-25 2013-03-21 8.871 530,868 -2,259 0.04% 4,709,397
2013-03-21 2013-03-19 8.729 533,127 -1,130 0.04% 4,653,917
2013-03-20 2013-03-18 9.261 534,257 -5,647 0.04% 4,947,582
2013-03-14 2013-03-12 8.641 539,904 -3,389 0.04% 4,665,277
2013-03-13 2013-03-11 8.853 543,293 -5,647 0.04% 4,810,001
2013-03-12 2013-03-08 8.676 548,940 -18,073 0.04% 4,762,796
2013-03-11 2013-03-07 8.765 567,013 -28,237 0.04% 4,969,804
2013-03-08 2013-03-06 8.889 595,250 -1,130 0.04% 5,291,078
2013-03-05 2013-03-01 8.818 596,380 -2,259 0.04% 5,258,882
2013-03-01 2013-02-27 8.570 598,639 -1,129 0.04% 5,130,402
2013-02-28 2013-02-26 8.889 599,768 -4,518 0.04% 5,331,238
2013-02-22 2013-02-20 8.836 604,286 -4,518 0.04% 5,339,298
2013-02-21 2013-02-19 8.570 608,804 +28,237 0.05% 5,217,517
2013-02-20 2013-02-18 8.659 580,567 +46,310 0.04% 5,026,923
2013-02-18 2013-02-14 8.818 534,257 +1,130 0.04% 4,711,081
2013-02-15 2013-02-08 8.623 533,127 -6,777 0.04% 4,597,277
2013-02-08 2013-02-06 8.428 539,904 +3,388 0.04% 4,550,557
2013-02-07 2013-02-05 8.234 536,516 +2,259 0.04% 4,417,501
2013-02-05 2013-02-01 8.411 534,257 -5,647 0.04% 4,493,501
2013-02-04 2013-01-31 8.358 539,904 -1,130 0.04% 4,512,317
2013-02-01 2013-01-30 8.269 541,034 -1,129 0.04% 4,473,861
2013-01-31 2013-01-29 8.234 542,163 +1,129 0.04% 4,463,997
2013-01-22 2013-01-18 8.411 541,034 -1,129 0.04% 4,550,501
2013-01-15 2013-01-11 8.535 542,163 -2,259 0.04% 4,627,197
2013-01-14 2013-01-10 8.729 544,422 -1,130 0.04% 4,752,517
2013-01-10 2013-01-08 8.269 545,552 -1,129 0.04% 4,511,221
2013-01-09 2013-01-07 8.234 546,681 -1,130 0.04% 4,501,197
2013-01-03 2012-12-31 7.933 547,811 -1,129 0.04% 4,345,601
2013-01-02 2012-12-27 7.915 548,940 -3,389 0.04% 4,344,837
2012-12-21 2012-12-19 8.021 552,329 -1,129 0.04% 4,430,340
2012-12-20 2012-12-18 7.950 553,458 -1,130 0.04% 4,400,196
2012-12-07 2012-12-05 7.667 554,588 -5,647 0.04% 4,252,060
2012-11-28 2012-11-26 7.614 560,235 -1,130 0.04% 4,265,596
2012-11-02 2012-10-31 7.738 561,365 +1,130 0.04% 4,343,780
2012-10-22 2012-10-18 8.021 560,235 -12,425 0.04% 4,493,756
2012-10-19 2012-10-17 7.809 572,660 -3,389 0.04% 4,471,739
2012-10-08 2012-10-04 8.092 576,049 +1,130 0.04% 4,661,403
2012-09-27 2012-09-25 8.057 574,919 -2,259 0.04% 4,631,899
2012-09-26 2012-09-24 7.950 577,178 -3,389 0.04% 4,588,779
2012-09-25 2012-09-21 7.915 580,567 -3,388 0.04% 4,595,163
2012-09-21 2012-09-19 8.003 583,955 -2,259 0.04% 4,673,679
2012-09-20 2012-09-18 8.234 586,214 -1,130 0.04% 4,826,699
2012-09-18 2012-09-14 7.897 587,344 -3,388 0.04% 4,638,403
2012-08-31 2012-08-29 7.331 590,732 -1,130 0.04% 4,330,439
2012-08-15 2012-08-13 6.888 591,862 +1,130 0.04% 4,076,722
2012-08-09 2012-08-07 6.835 590,732 +1,129 0.04% 4,037,559
2012-08-03 2012-08-01 7.065 589,603 -1,129 0.04% 4,165,562
2012-07-09 2012-07-05 7.183 590,732 +22,809 0.04% 4,243,238
2012-06-29 2012-06-27 6.962 567,923 -8,687 0.04% 3,953,880
2012-06-27 2012-06-25 7.054 576,610 +1,086 0.04% 4,067,459
2012-06-26 2012-06-22 7.073 575,524 -1,086 0.04% 4,070,399
2012-06-14 2012-06-12 7.073 576,610 +1,086 0.04% 4,078,079
2012-06-08 2012-06-06 6.870 575,524 +1,086 0.04% 3,953,799
2012-06-01 2012-05-30 6.944 574,438 -8,687 0.04% 3,988,658
2012-05-24 2012-05-22 6.999 583,125 +1,085 0.04% 4,081,197
2012-05-17 2012-05-15 7.183 582,040 -2,171 0.04% 4,180,803
2012-05-16 2012-05-14 7.128 584,211 -18,461 0.04% 4,164,117
2012-05-09 2012-05-07 7.386 602,672 +4,344 0.05% 4,451,103
2012-04-24 2012-04-20 7.754 598,328 -4,344 0.05% 4,639,420
2012-04-19 2012-04-17 7.165 602,672 -2,171 0.05% 4,317,903
2012-04-13 2012-04-11 7.165 604,843 -1,086 0.05% 4,333,457
2012-03-27 2012-03-23 6.557 605,929 -3,258 0.05% 3,972,958
2012-03-16 2012-03-14 7.275 609,187 -3,258 0.05% 4,431,900
2012-03-12 2012-03-08 7.091 612,445 +1,086 0.05% 4,342,803
2012-03-08 2012-03-06 7.220 611,359 +3,258 0.05% 4,413,922
2012-03-02 2012-02-29 7.349 608,101 -1,086 0.05% 4,468,800
2012-02-29 2012-02-27 7.330 609,187 -1,086 0.05% 4,465,560
2012-02-20 2012-02-16 7.109 610,273 -1,086 0.05% 4,338,641
2012-02-16 2012-02-14 7.220 611,359 -1,086 0.05% 4,413,922
2012-02-14 2012-02-10 7.201 612,445 -4,343 0.05% 4,410,483
2012-02-13 2012-02-09 7.073 616,788 -18,460 0.05% 4,362,239
2012-02-10 2012-02-08 7.073 635,248 -5,430 0.05% 4,492,797
2012-02-02 2012-01-31 6.373 640,678 +5,430 0.06% 4,082,801
2012-02-01 2012-01-30 6.281 635,248 +18,460 0.06% 3,989,697
2012-01-31 2012-01-27 6.446 616,788 +1,086 0.06% 3,975,999
2012-01-19 2012-01-17 6.281 615,702 -3,258 0.06% 3,866,938
2012-01-17 2012-01-13 6.409 618,960 +2,172 0.06% 3,967,200
2012-01-06 2012-01-04 7.249 616,788 +12,383 0.06% 4,471,060
2012-01-04 2011-12-30 6.590 604,405 +1,062 0.06% 3,982,997
2012-01-03 2011-12-29 6.590 603,343 -2,125 0.06% 3,975,999
2011-12-22 2011-12-20 6.383 605,468 -66,920 0.06% 3,864,602
2011-12-21 2011-12-19 6.420 672,388 +66,920 0.06% 4,317,061
2011-12-19 2011-12-15 6.533 605,468 -507,743 0.06% 3,955,802
2011-12-16 2011-12-14 6.891 1,113,211 +507,743 0.11% 7,671,362
2011-12-01 2011-11-29 6.948 605,468 -13,809 0.06% 4,206,602
2011-11-24 2011-11-22 7.155 619,277 -3,186 0.06% 4,430,803
2011-11-23 2011-11-21 7.061 622,463 +2,124 0.06% 4,394,998
2011-11-22 2011-11-18 6.985 620,339 +13,809 0.06% 4,333,281
2011-11-14 2011-11-10 6.176 606,530 -10,622 0.06% 3,745,761
2011-11-11 2011-11-09 6.665 617,152 +10,622 0.06% 4,113,479
2011-11-09 2011-11-07 6.816 606,530 -57,360 0.06% 4,134,041
2011-11-08 2011-11-04 6.778 663,890 +56,298 0.06% 4,500,000
2011-10-31 2011-10-27 6.759 607,592 +1,062 0.06% 4,106,959
2011-10-27 2011-10-25 6.515 606,530 -268,743 0.06% 3,951,321
2011-10-26 2011-10-24 6.195 875,273 +268,743 0.08% 5,421,923
2011-10-17 2011-10-13 6.496 606,530 -1,062 0.06% 3,939,901
2011-10-14 2011-10-12 6.364 607,592 -235,814 0.06% 3,866,719
2011-10-13 2011-10-11 6.308 843,406 +235,814 0.08% 5,319,801
2011-10-11 2011-10-07 6.439 607,592 -6,373 0.06% 3,912,479
2011-10-07 2011-10-04 5.667 613,965 -1,063 0.06% 3,479,557
2011-10-06 2011-10-03 5.837 615,028 -1,062 0.06% 3,589,802
2011-09-28 2011-09-26 6.232 616,090 -1,062 0.06% 3,839,601
2011-09-26 2011-09-22 7.117 617,152 -4,249 0.06% 4,392,359
2011-09-23 2011-09-21 7.626 621,401 -29,742 0.06% 4,738,500
2011-09-22 2011-09-20 7.494 651,143 +29,742 0.06% 4,879,478
2011-09-21 2011-09-19 7.475 621,401 -48,862 0.06% 4,644,900
2011-09-20 2011-09-16 7.701 670,263 +47,800 0.06% 5,161,577
2011-09-19 2011-09-15 7.531 622,463 -1,062 0.06% 4,687,998
2011-09-16 2011-09-14 7.437 623,525 -2,125 0.06% 4,637,296
2011-09-15 2011-09-12 7.475 625,650 -79,667 0.06% 4,676,661
2011-09-14 2011-09-09 7.644 705,317 +79,667 0.07% 5,391,682
2011-09-05 2011-09-01 7.475 625,650 -2,124 0.06% 4,676,661
2011-09-01 2011-08-30 6.948 627,774 -35,054 0.06% 4,361,577
2011-08-31 2011-08-29 7.117 662,828 +36,116 0.06% 4,717,442
2011-08-30 2011-08-26 6.665 626,712 -3,187 0.06% 4,177,199
2011-08-29 2011-08-25 6.552 629,899 -126,404 0.06% 4,127,281
2011-08-26 2011-08-24 6.477 756,303 +123,218 0.07% 4,898,557
2011-08-25 2011-08-23 6.835 633,085 -1,063 0.06% 4,326,957
2011-08-24 2011-08-22 6.628 634,148 -3,186 0.06% 4,202,882
2011-08-23 2011-08-19 6.741 637,334 -1,063 0.06% 4,295,997
2011-08-17 2011-08-15 6.477 638,397 +2,125 0.06% 4,134,882
2011-08-15 2011-08-11 6.571 636,272 -1,062 0.06% 4,181,019
2011-08-12 2011-08-10 6.571 637,334 -2,125 0.06% 4,187,997
2011-08-11 2011-08-09 6.439 639,459 -1,062 0.06% 4,117,681
2011-08-10 2011-08-08 6.854 640,521 -1,062 0.06% 4,389,840
2011-08-03 2011-08-01 7.550 641,583 -1,063 0.06% 4,844,078
2011-07-27 2011-07-25 7.795 642,646 +1,063 0.06% 5,009,404
2011-07-26 2011-07-22 7.908 641,583 +1,062 0.06% 5,073,598
2011-07-15 2011-07-13 8.322 640,521 -2,125 0.06% 5,330,519
2011-07-13 2011-07-11 8.416 642,646 +1,063 0.06% 5,408,704
2011-07-12 2011-07-08 8.529 641,583 -4,249 0.06% 5,472,238
2011-07-11 2011-07-07 8.736 645,832 -4,249 0.06% 5,642,238
2011-07-07 2011-07-05 8.718 650,081 -1,062 0.06% 5,667,119
2011-06-23 2011-06-21 8.661 651,143 -3,187 0.06% 5,639,597
2011-06-22 2011-06-20 8.981 654,330 -3,187 0.06% 5,876,640
2011-06-21 2011-06-17 8.981 657,517 -1,062 0.06% 5,905,263
2011-06-14 2011-06-10 8.943 658,579 +2,125 0.06% 5,890,001
2011-06-10 2011-06-08 9.056 656,454 +2,124 0.06% 5,945,156
2011-06-02 2011-05-31 9.395 654,330 -1,062 0.06% 6,147,680
2011-06-01 2011-05-30 9.207 655,392 -3,187 0.06% 6,034,258
2011-05-31 2011-05-27 9.301 658,579 -10,622 0.06% 6,125,601
2011-05-27 2011-05-25 9.652 669,201 -191,200 0.06% 6,459,305
2011-05-26 2011-05-24 9.613 860,401 +56,119 0.08% 8,271,398
2011-05-25 2011-05-23 9.419 804,282 +21,626 0.08% 7,575,703
2011-05-24 2011-05-20 9.613 782,656 +27,805 0.08% 7,524,003
2011-05-23 2011-05-19 9.516 754,851 +49,431 0.07% 7,183,402
2011-05-20 2011-05-18 9.711 705,420 -2,060 0.07% 6,850,001
2011-05-19 2011-05-17 9.788 707,480 +53,551 0.07% 6,924,964
2011-05-18 2011-05-16 9.322 653,929 -3,090 0.06% 6,095,996
2011-05-16 2011-05-12 9.516 657,019 -1,030 0.06% 6,252,401
2011-05-13 2011-05-11 9.691 658,049 -2,059 0.06% 6,377,223
2011-05-12 2011-05-09 9.536 660,108 +1,030 0.06% 6,294,617
2011-05-11 2011-05-06 9.672 659,078 -102,981 0.06% 6,374,395
2011-04-27 2011-04-21 9.322 762,059 -6,179 0.07% 7,103,995
2011-04-20 2011-04-18 9.186 768,238 -2,060 0.07% 7,057,157
2011-04-18 2011-04-14 9.264 770,298 -2,060 0.08% 7,135,920
2011-04-14 2011-04-12 9.108 772,358 -1,029 0.08% 7,035,004
2011-04-13 2011-04-11 9.283 773,387 -4,120 0.08% 7,179,556
2011-04-12 2011-04-08 9.206 777,507 -6,179 0.08% 7,157,403
2011-04-11 2011-04-07 8.837 783,686 -68,997 0.08% 6,925,104
2011-04-08 2011-04-06 8.934 852,683 -4,119 0.08% 7,617,602
2011-04-07 2011-04-04 9.050 856,802 -73,117 0.08% 7,754,240
2011-04-06 2011-04-01 8.837 929,919 -93,712 0.09% 8,217,304
2011-04-04 2011-03-31 9.186 1,023,631 +45,311 0.10% 9,403,238
2011-04-01 2011-03-30 10.876 978,320 +12,358 0.10% 10,640,004
2011-03-31 2011-03-29 10.507 965,962 +7,209 0.09% 10,149,161
2011-03-30 2011-03-28 10.449 958,753 +21,626 0.09% 10,017,558
2011-03-29 2011-03-25 10.546 937,127 +74,146 0.09% 9,882,598
2011-03-28 2011-03-24 10.953 862,981 +48,401 0.08% 9,452,641
2011-03-25 2011-03-23 10.934 814,580 +136,965 0.08% 8,906,662
2011-03-24 2011-03-22 10.915 677,615 +84,444 0.07% 7,395,919
2011-03-22 2011-03-18 10.973 593,171 -5,149 0.06% 6,508,804
2011-03-21 2011-03-17 10.682 598,320 +4,120 0.06% 6,391,003
2011-03-18 2011-03-16 10.313 594,200 -7,209 0.06% 6,127,735
2011-03-17 2011-03-15 9.711 601,409 -3,090 0.06% 5,839,999
2011-03-14 2011-03-10 9.808 604,499 -1,029 0.06% 5,928,704
2011-03-09 2011-03-07 10.138 605,528 +1,029 0.06% 6,138,716
2011-03-08 2011-03-04 10.177 604,499 -1,029 0.06% 6,151,765
2011-03-03 2011-03-01 10.157 605,528 -517,995 0.06% 6,150,476
2011-03-02 2011-02-28 9.575 1,123,523 -2,059 0.11% 10,757,261
2011-03-01 2011-02-25 9.613 1,125,582 +177,127 0.11% 10,820,696
2011-02-28 2011-02-24 9.477 948,455 +178,157 0.09% 8,988,959
2011-02-25 2011-02-23 9.885 770,298 -8,238 0.08% 7,614,640
2011-02-24 2011-02-22 10.080 778,536 +70,027 0.08% 7,847,275
2011-02-23 2011-02-21 10.546 708,509 -3,090 0.07% 7,471,676
2011-02-22 2011-02-18 10.351 711,599 -12,358 0.07% 7,366,062
2011-02-21 2011-02-17 10.351 723,957 -68,997 0.07% 7,493,985
2011-02-18 2011-02-16 9.827 792,954 +121,518 0.08% 7,792,402
2011-02-17 2011-02-15 9.866 671,436 -73,117 0.07% 6,624,318
2011-02-16 2011-02-14 9.846 744,553 +63,849 0.07% 7,331,223
2011-02-15 2011-02-11 9.613 680,704 -92,683 0.07% 6,543,895
2011-02-14 2011-02-10 9.788 773,387 +123,577 0.08% 7,570,076
2011-02-11 2011-02-09 9.905 649,810 -1,030 0.06% 6,436,198
2011-02-10 2011-02-08 9.749 650,840 -1,030 0.06% 6,345,280
2011-02-09 2011-02-07 9.536 651,870 -90,623 0.06% 6,216,062
2011-02-08 2011-02-02 9.866 742,493 +33,984 0.07% 7,325,359
2011-02-07 2011-01-31 9.264 708,509 +26,775 0.07% 6,563,517
2011-02-01 2011-01-28 9.303 681,734 +24,715 0.07% 6,341,957
2011-01-28 2011-01-26 9.264 657,019 +5,149 0.06% 6,086,521
2011-01-27 2011-01-25 9.342 651,870 -60,759 0.06% 6,089,462
2011-01-25 2011-01-21 9.167 712,629 +42,223 0.07% 6,532,484
2011-01-24 2011-01-20 9.206 670,406 -281,139 0.07% 6,171,476
2011-01-21 2011-01-19 9.186 951,545 -12,357 0.09% 8,741,044
2011-01-20 2011-01-18 9.070 963,902 +42,222 0.09% 8,742,237
2011-01-19 2011-01-17 8.856 921,680 +142,114 0.09% 8,162,399
2011-01-18 2011-01-14 9.380 779,566 +25,745 0.08% 7,312,618
2011-01-17 2011-01-13 9.477 753,821 -25,745 0.07% 7,144,320
2011-01-14 2011-01-12 9.516 779,566 +22,656 0.08% 7,418,597
2011-01-13 2011-01-11 9.458 756,910 +22,655 0.07% 7,158,896
2011-01-12 2011-01-10 9.244 734,255 +22,656 0.07% 6,787,764
2011-01-11 2011-01-07 9.322 711,599 -11,328 0.07% 6,633,602
2011-01-10 2011-01-06 9.303 722,927 +67,968 0.07% 6,725,163
2011-01-06 2011-01-04 9.400 654,959 -76,206 0.06% 6,156,478
2011-01-04 2010-12-31 8.992 731,165 -48,401 0.07% 6,574,598
2011-01-03 2010-12-29 9.167 779,566 -5,149 0.08% 7,146,078
2010-12-30 2010-12-28 9.128 784,715 +29,864 0.08% 7,162,797
2010-12-29 2010-12-24 8.875 754,851 -46,341 0.07% 6,699,622
2010-12-28 2010-12-22 8.934 801,192 -10,298 0.08% 7,157,598
2010-12-23 2010-12-21 8.914 811,490 +18,536 0.08% 7,233,837
2010-12-22 2010-12-20 8.817 792,954 +56,640 0.08% 6,991,602
2010-12-21 2010-12-17 9.128 736,314 -54,580 0.07% 6,720,998
2010-12-20 2010-12-16 8.837 790,894 +40,162 0.08% 6,988,798
2010-12-17 2010-12-15 9.186 750,732 -205,962 0.07% 6,896,344
2010-12-16 2010-12-14 9.186 956,694 +39,133 0.09% 8,788,344
2010-12-15 2010-12-13 9.264 917,561 +109,160 0.09% 8,500,142
2010-12-14 2010-12-10 9.458 808,401 +14,417 0.08% 7,645,900
2010-12-13 2010-12-09 9.516 793,984 +18,537 0.08% 7,555,804
2010-12-10 2010-12-08 9.380 775,447 +8,238 0.08% 7,273,980
2010-12-09 2010-12-07 9.400 767,209 -2,059 0.07% 7,211,604
2010-12-08 2010-12-06 9.477 769,268 +30,894 0.07% 7,290,718
2010-12-07 2010-12-03 9.575 738,374 +29,865 0.07% 7,069,621
2010-12-06 2010-12-02 9.497 708,509 +25,745 0.07% 6,728,637
2010-12-03 2010-12-01 9.497 682,764 -17,507 0.07% 6,484,139
2010-12-02 2010-11-30 9.167 700,271 -22,656 0.07% 6,419,201
2010-12-01 2010-11-29 9.458 722,927 +25,746 0.07% 6,837,483
2010-11-30 2010-11-26 9.458 697,181 +9,268 0.07% 6,593,976
2010-11-29 2010-11-25 9.613 687,913 -30,894 0.07% 6,613,198
2010-11-26 2010-11-24 9.380 718,807 -54,580 0.07% 6,742,676
2010-11-24 2010-11-22 9.516 773,387 +5,149 0.08% 7,359,796
2010-11-23 2010-11-19 9.536 768,238 -16,477 0.07% 7,325,717
2010-11-22 2010-11-18 9.206 784,715 +9,268 0.08% 7,223,757
2010-11-19 2010-11-17 8.739 775,447 +94,743 0.08% 6,777,000
2010-11-18 2010-11-16 9.031 680,704 -41,193 0.07% 6,147,296
2010-11-17 2010-11-15 9.011 721,897 -28,835 0.07% 6,505,281
2010-11-16 2010-11-12 9.070 750,732 +33,984 0.07% 6,808,864
2010-11-15 2010-11-11 9.322 716,748 +36,044 0.07% 6,681,601
2010-11-11 2010-11-09 9.322 680,704 -72,087 0.07% 6,345,595
2010-11-10 2010-11-08 9.322 752,791 -83,415 0.07% 7,017,598
2010-11-09 2010-11-05 9.167 836,206 -141,084 0.08% 7,665,282
2010-11-08 2010-11-04 9.283 977,290 +132,846 0.10% 9,072,442
2010-11-04 2010-11-02 9.108 844,444 +33,983 0.08% 7,691,597
2010-11-03 2010-11-01 8.953 810,461 -1,029 0.08% 7,256,144
2010-11-02 2010-10-29 8.778 811,490 +39,132 0.08% 7,123,517
2010-11-01 2010-10-28 8.953 772,358 +28,835 0.08% 6,915,004
2010-10-29 2010-10-27 8.837 743,523 +14,417 0.07% 6,570,201
2010-10-25 2010-10-21 9.108 729,106 -8,238 0.07% 6,641,044
2010-10-22 2010-10-20 9.108 737,344 +3,089 0.07% 6,716,080
2010-10-20 2010-10-18 9.458 734,255 -1,029 0.07% 6,944,624
2010-10-19 2010-10-15 9.380 735,284 +2,059 0.07% 6,897,236
2010-10-15 2010-10-13 9.322 733,225 -25,745 0.07% 6,835,202
2010-10-12 2010-10-08 9.011 758,970 +15,447 0.07% 6,839,359
2010-10-07 2010-10-05 8.914 743,523 +19,566 0.07% 6,627,961
2010-10-05 2010-09-30 8.934 723,957 -2,059 0.07% 6,467,604
2010-10-04 2010-09-29 8.701 726,016 -1,030 0.07% 6,316,799
2010-09-28 2010-09-24 8.856 727,046 -9,268 0.07% 6,438,720
2010-09-27 2010-09-22 9.089 736,314 -1,030 0.07% 6,692,398
2010-09-24 2010-09-21 8.759 737,344 -1,030 0.07% 6,458,320
2010-09-21 2010-09-17 8.332 738,374 -2,059 0.07% 6,151,861
2010-09-17 2010-09-15 8.370 740,433 -141,084 0.07% 6,197,776
2010-09-14 2010-09-10 8.332 881,517 -45,312 0.09% 7,344,476
2010-09-10 2010-09-08 8.099 926,829 +130,786 0.09% 7,505,999
2010-09-09 2010-09-07 8.176 796,043 -13,388 0.08% 6,508,658
2010-09-08 2010-09-06 8.215 809,431 -57,669 0.08% 6,649,562
2010-09-06 2010-09-02 7.827 867,100 -214,201 0.08% 6,786,519
2010-09-03 2010-09-01 7.827 1,081,301 +198,754 0.11% 8,463,003
2010-09-02 2010-08-31 7.535 882,547 +16,477 0.09% 6,650,318
2010-09-01 2010-08-30 7.613 866,070 +52,520 0.08% 6,593,438
2010-08-30 2010-08-26 7.574 813,550 +18,537 0.08% 6,162,000
2010-08-26 2010-08-24 7.516 795,013 -52,521 0.08% 5,975,277
2010-08-24 2010-08-20 7.671 847,534 -190,515 0.08% 6,501,702
2010-08-23 2010-08-19 7.691 1,038,049 +3,090 0.10% 7,983,363
2010-08-20 2010-08-18 7.613 1,034,959 -29,865 0.10% 7,879,199
2010-08-18 2010-08-16 7.632 1,064,824 -118,428 0.10% 8,127,243
2010-08-16 2010-08-12 7.380 1,183,252 +150,352 0.12% 8,732,401
2010-08-13 2010-08-11 7.516 1,032,900 +3,090 0.10% 7,763,223
2010-08-12 2010-08-10 7.730 1,029,810 +88,564 0.10% 7,959,999
2010-08-10 2010-08-06 7.827 941,246 +80,325 0.09% 7,366,836
2010-08-06 2010-08-04 7.885 860,921 +84,444 0.08% 6,788,318
2010-08-05 2010-08-03 7.768 776,477 -1,030 0.08% 6,032,001
2010-08-04 2010-08-02 7.632 777,507 +29,865 0.08% 5,934,303
2010-08-03 2010-07-30 7.652 747,642 -5,149 0.07% 5,720,879
2010-08-02 2010-07-29 7.652 752,791 -13,388 0.07% 5,760,278
2010-07-28 2010-07-26 7.652 766,179 +1,030 0.07% 5,862,722
2010-07-27 2010-07-23 7.671 765,149 -65,908 0.07% 5,869,701
2010-07-23 2010-07-21 7.613 831,057 -3,089 0.08% 6,326,882
2010-07-20 2010-07-16 7.535 834,146 -54,580 0.08% 6,285,598
2010-07-15 2010-07-13 7.516 888,726 +8,238 0.09% 6,679,619
2010-07-14 2010-07-12 7.555 880,488 +2,060 0.09% 6,651,903
2010-07-13 2010-07-09 7.516 878,428 +49,431 0.09% 6,602,220
2010-07-12 2010-07-08 7.458 828,997 -10,298 0.08% 6,182,399
2010-07-09 2010-07-07 7.361 839,295 +53,550 0.08% 6,177,698
2010-07-07 2010-07-05 7.458 785,745 -24,716 0.08% 5,859,839
2010-07-05 2010-06-30 7.380 810,461 -29,864 0.08% 5,981,203
2010-06-30 2010-06-28 7.652 840,325 -62,818 0.08% 6,430,080
2010-06-29 2010-06-25 7.497 903,143 -1,030 0.09% 6,770,436
2010-06-28 2010-06-24 7.399 904,173 +1,030 0.09% 6,690,358
2010-06-25 2010-06-23 7.477 903,143 -17,507 0.09% 6,752,896
2010-06-23 2010-06-21 7.419 920,650 +6,179 0.09% 6,830,158
2010-06-22 2010-06-18 7.166 914,471 -1,030 0.09% 6,553,437
2010-06-21 2010-06-17 7.128 915,501 -148,293 0.09% 6,525,259
2010-06-18 2010-06-15 6.972 1,063,794 -79,295 0.10% 7,416,941
2010-06-15 2010-06-11 6.739 1,143,089 -45,312 0.11% 7,703,398
2010-06-14 2010-06-10 6.623 1,188,401 +1,030 0.12% 7,870,281
2010-06-11 2010-06-09 6.545 1,187,371 +73,116 0.12% 7,771,220
2010-06-09 2010-06-07 6.506 1,114,255 -46,341 0.11% 7,249,403
2010-06-07 2010-06-03 6.700 1,160,596 -66,938 0.11% 7,776,300
2010-06-03 2010-06-01 6.545 1,227,534 -17,506 0.12% 8,034,082
2010-06-01 2010-05-28 6.720 1,245,040 +144,173 0.12% 8,366,277
2010-05-28 2010-05-26 6.975 1,100,867 -112,249 0.11% 7,678,384
2010-05-27 2010-05-25 6.814 1,213,116 +23,545 0.12% 8,265,668
2010-05-26 2010-05-24 6.935 1,189,571 -85,323 0.12% 8,249,122
2010-05-25 2010-05-20 6.874 1,274,894 +113,103 0.13% 8,763,697
2010-05-20 2010-05-18 7.197 1,161,791 +34,725 0.12% 8,360,940
2010-05-19 2010-05-17 7.035 1,127,066 +9,921 0.11% 7,929,279
2010-05-18 2010-05-14 7.277 1,117,145 +27,780 0.11% 8,129,721
2010-05-17 2010-05-13 7.318 1,089,365 +1,984 0.11% 7,971,480
2010-05-14 2010-05-12 7.257 1,087,381 +2,977 0.11% 7,891,202
2010-05-13 2010-05-11 7.257 1,084,404 +59,528 0.11% 7,869,597
2010-05-12 2010-05-10 7.338 1,024,876 -992 0.10% 7,520,238
2010-05-11 2010-05-07 7.096 1,025,868 +31,748 0.10% 7,279,357
2010-05-10 2010-05-06 7.338 994,120 -9,921 0.10% 7,294,560
2010-05-04 2010-04-30 7.963 1,004,041 +992 0.10% 7,994,797
2010-05-03 2010-04-29 7.862 1,003,049 +6,945 0.10% 7,885,798
2010-04-29 2010-04-27 8.084 996,104 +26,787 0.10% 8,052,078
2010-04-28 2010-04-26 8.205 969,317 -6,945 0.10% 7,952,783
2010-04-27 2010-04-23 8.184 976,262 -7,937 0.10% 7,990,084
2010-04-26 2010-04-22 8.205 984,199 +992 0.10% 8,074,883
2010-04-23 2010-04-21 8.164 983,207 +5,953 0.10% 8,027,104
2010-04-21 2010-04-19 8.043 977,254 -17,858 0.10% 7,860,302
2010-04-20 2010-04-16 8.124 995,112 +1,984 0.10% 8,084,179
2010-04-19 2010-04-15 8.225 993,128 +87,308 0.10% 8,168,161
2010-04-15 2010-04-13 8.104 905,820 +11,906 0.09% 7,340,521
2010-04-13 2010-04-09 8.205 893,914 -13,890 0.09% 7,334,138
2010-04-12 2010-04-08 8.043 907,804 -4,961 0.09% 7,301,698
2010-04-09 2010-04-07 7.983 912,765 -69,449 0.09% 7,286,401
2010-04-08 2010-04-01 7.963 982,214 +992 0.10% 7,820,997
2010-04-07 2010-03-31 7.862 981,222 +41,669 0.10% 7,714,198
2010-04-01 2010-03-30 8.003 939,553 +8,930 0.10% 7,519,184
2010-03-31 2010-03-29 7.902 930,623 +123,025 0.09% 7,353,917
2010-03-30 2010-03-26 7.781 807,598 -198,428 0.08% 6,284,076
2010-03-29 2010-03-25 7.781 1,006,026 -34,724 0.10% 7,828,083
2010-03-26 2010-03-24 7.882 1,040,750 +992 0.11% 8,203,177
2010-03-25 2010-03-23 7.922 1,039,758 +80,363 0.11% 8,237,278
2010-03-23 2010-03-19 7.963 959,395 -992 0.10% 7,639,298
2010-03-22 2010-03-18 8.003 960,387 +48,614 0.10% 7,685,917
2010-03-19 2010-03-17 8.063 911,773 +992 0.09% 7,352,002
2010-03-17 2010-03-15 8.043 910,781 -21,827 0.09% 7,325,643
2010-03-16 2010-03-12 8.104 932,608 +41,670 0.09% 7,557,603
2010-03-12 2010-03-10 8.184 890,938 -762,952 0.09% 7,291,761
2010-03-10 2010-03-08 8.164 1,653,890 +43,654 0.17% 13,502,698
2010-03-09 2010-03-05 8.084 1,610,236 +446,461 0.16% 13,016,458
2010-03-08 2010-03-04 7.882 1,163,775 +105,166 0.12% 9,172,858
2010-03-05 2010-03-03 8.043 1,058,609 +1,984 0.11% 8,514,661
2010-03-04 2010-03-02 7.983 1,056,625 +993 0.11% 8,434,803
2010-03-03 2010-03-01 8.063 1,055,632 +3,968 0.11% 8,511,997
2010-03-02 2010-02-26 8.043 1,051,664 +2,977 0.11% 8,458,801
2010-03-01 2010-02-25 8.063 1,048,687 +227,199 0.11% 8,455,996
2010-02-26 2010-02-24 8.063 821,488 -504,997 0.08% 6,623,997
2010-02-25 2010-02-23 8.205 1,326,485 -16,867 0.13% 10,883,176
2010-02-24 2010-02-22 8.104 1,343,352 -234,144 0.14% 10,886,162
2010-02-23 2010-02-19 8.003 1,577,496 +992 0.16% 12,624,601
2010-02-22 2010-02-18 8.184 1,576,504 +5,953 0.16% 12,902,683
2010-02-19 2010-02-17 8.245 1,570,551 -231,168 0.16% 12,948,941
2010-02-18 2010-02-12 8.164 1,801,719 -19,842 0.18% 14,709,604
2010-02-17 2010-02-11 8.225 1,821,561 -4,961 0.18% 14,981,758
2010-02-12 2010-02-10 8.043 1,826,522 +740,133 0.18% 14,691,181
2010-02-11 2010-02-09 8.164 1,086,389 +2,977 0.11% 8,869,503
2010-02-10 2010-02-08 8.003 1,083,412 -9,922 0.11% 8,670,478
2010-02-09 2010-02-05 7.882 1,093,334 +993 0.11% 8,617,643
2010-02-08 2010-02-04 8.104 1,092,341 +116,079 0.11% 8,852,036
2010-02-05 2010-02-03 8.346 976,262 +9,922 0.10% 8,147,524
2010-02-04 2010-02-02 8.285 966,340 -29,764 0.10% 8,006,278
2010-02-03 2010-02-01 8.366 996,104 -97,230 0.10% 8,333,198
2010-02-02 2010-01-29 7.983 1,093,334 +91,277 0.11% 8,727,843
2010-02-01 2010-01-28 8.346 1,002,057 -7,937 0.10% 8,362,799
2010-01-29 2010-01-27 8.043 1,009,994 +76,394 0.10% 8,123,639
2010-01-28 2010-01-26 8.164 933,600 -35,717 0.09% 7,622,102
2010-01-27 2010-01-25 8.729 969,317 +186,522 0.10% 8,460,823
2010-01-26 2010-01-22 8.527 782,795 +7,937 0.08% 6,674,939
2010-01-25 2010-01-21 8.547 774,858 -26,788 0.08% 6,622,880
2010-01-22 2010-01-20 8.688 801,646 -16,866 0.08% 6,964,963
2010-01-21 2010-01-19 8.950 818,512 +3,969 0.08% 7,326,000
2010-01-20 2010-01-18 8.971 814,543 +7,937 0.08% 7,306,896
2010-01-19 2010-01-15 9.071 806,606 +11,905 0.08% 7,316,997
2010-01-18 2010-01-14 9.031 794,701 +13,890 0.08% 7,176,962
2010-01-15 2010-01-13 8.265 780,811 +1,984 0.08% 6,453,401
2010-01-14 2010-01-12 8.567 778,827 +16,867 0.08% 6,672,504
2010-01-13 2010-01-11 8.325 761,960 +15,874 0.08% 6,343,678
2010-01-12 2010-01-08 8.426 746,086 +19,843 0.08% 6,286,719
2010-01-11 2010-01-07 8.406 726,243 -13,890 0.07% 6,104,877
2010-01-08 2010-01-06 8.305 740,133 +9,921 0.07% 6,147,038
2010-01-07 2010-01-05 7.801 730,212 +3,969 0.07% 5,696,641
2010-01-06 2010-01-04 7.761 726,243 -21,827 0.07% 5,636,397
2010-01-05 2009-12-31 7.701 748,070 -21,827 0.08% 5,760,557
2010-01-04 2009-12-29 7.580 769,897 +17,858 0.08% 5,835,517
2009-12-30 2009-12-28 7.620 752,039 +992 0.08% 5,730,481
2009-12-29 2009-12-24 7.640 751,047 +22,819 0.08% 5,738,062
2009-12-28 2009-12-22 7.539 728,228 +22,819 0.07% 5,490,323
2009-12-23 2009-12-21 7.539 705,409 +30,757 0.07% 5,318,284
2009-12-22 2009-12-18 7.539 674,652 -1,985 0.07% 5,086,398
2009-12-21 2009-12-17 7.620 676,637 +2,977 0.07% 5,155,923
2009-12-18 2009-12-16 7.701 673,660 -6,945 0.07% 5,187,559
2009-12-17 2009-12-15 7.842 680,605 +6,945 0.07% 5,337,079
2009-12-16 2009-12-14 7.902 673,660 +23,811 0.07% 5,323,359
2009-12-15 2009-12-11 7.983 649,849 +2,976 0.07% 5,187,601
2009-12-14 2009-12-10 7.862 646,873 -6,944 0.07% 5,085,604
2009-12-10 2009-12-08 8.023 653,817 +2,976 0.07% 5,245,636
2009-12-09 2009-12-07 8.144 650,841 +4,961 0.07% 5,300,480
2009-12-08 2009-12-04 8.164 645,880 +15,874 0.07% 5,273,097
2009-12-04 2009-12-02 8.245 630,006 +1,984 0.06% 5,194,298
2009-12-03 2009-12-01 8.144 628,022 +992 0.06% 5,114,641
2009-12-02 2009-11-30 7.983 627,030 +14,882 0.06% 5,005,442
2009-12-01 2009-11-27 7.902 612,148 -5,953 0.06% 4,837,282
2009-11-30 2009-11-26 8.184 618,101 -9,921 0.06% 5,058,764
2009-11-27 2009-11-25 8.184 628,022 -6,945 0.06% 5,139,961
2009-11-26 2009-11-24 8.285 634,967 +11,906 0.06% 5,260,801
2009-11-25 2009-11-23 8.265 623,061 -992 0.06% 5,149,598
2009-11-24 2009-11-20 8.346 624,053 -17,859 0.06% 5,208,117
2009-11-23 2009-11-19 8.406 641,912 +2,977 0.06% 5,395,981
2009-11-20 2009-11-18 8.446 638,935 -8,930 0.06% 5,396,716
2009-11-19 2009-11-17 8.325 647,865 +5,953 0.07% 5,393,783
2009-11-18 2009-11-16 8.285 641,912 +8,929 0.06% 5,318,341
2009-11-17 2009-11-13 8.184 632,983 +1,985 0.06% 5,180,563
2009-11-16 2009-11-12 8.245 630,998 -15,875 0.06% 5,202,477
2009-11-13 2009-11-11 8.366 646,873 +8,930 0.07% 5,411,604
2009-11-11 2009-11-09 8.386 637,943 -992 0.06% 5,349,758
2009-11-10 2009-11-06 8.325 638,935 +21,827 0.06% 5,319,437
2009-11-09 2009-11-05 8.245 617,108 -11,906 0.06% 5,087,956
2009-11-06 2009-11-04 8.225 629,014 +2,976 0.06% 5,173,440
2009-11-05 2009-11-03 8.124 626,038 -5,952 0.06% 5,085,863
2009-11-04 2009-11-02 8.144 631,990 +13,889 0.06% 5,146,956
2009-11-03 2009-10-30 8.205 618,101 -4,960 0.06% 5,071,224
2009-11-02 2009-10-29 8.205 623,061 -1,985 0.06% 5,111,918
2009-10-29 2009-10-27 8.648 625,046 -10,913 0.06% 5,405,404
2009-10-28 2009-10-23 8.769 635,959 -6,945 0.06% 5,576,700
2009-10-27 2009-10-22 8.749 642,904 -1,984 0.07% 5,624,640
2009-10-22 2009-10-20 8.608 644,888 +15,874 0.07% 5,550,998
2009-10-21 2009-10-19 8.507 629,014 -9,921 0.06% 5,350,959
2009-10-20 2009-10-16 8.527 638,935 +3,968 0.06% 5,448,236
2009-10-19 2009-10-15 8.628 634,967 +992 0.06% 5,478,401
2009-10-16 2009-10-14 8.729 633,975 +8,929 0.06% 5,533,742
2009-10-15 2009-10-13 8.688 625,046 +1,985 0.06% 5,430,604
2009-10-14 2009-10-12 8.648 623,061 -21,827 0.06% 5,388,238
2009-10-13 2009-10-09 8.688 644,888 +7,937 0.07% 5,602,998
2009-10-12 2009-10-08 8.708 636,951 +8,929 0.06% 5,546,879
2009-10-09 2009-10-07 8.628 628,022 -5,953 0.06% 5,418,481
2009-10-07 2009-10-05 8.245 633,975 +12,898 0.06% 5,227,022
2009-10-06 2009-10-02 8.245 621,077 -27,780 0.06% 5,120,680
2009-10-05 2009-09-30 8.547 648,857 +992 0.07% 5,545,922
2009-10-02 2009-09-29 8.628 647,865 +15,875 0.07% 5,589,683
2009-09-30 2009-09-28 8.668 631,990 -6,945 0.06% 5,478,196
2009-09-29 2009-09-25 8.769 638,935 +9,921 0.06% 5,602,796
2009-09-28 2009-09-24 8.729 629,014 -2,976 0.06% 5,490,439
2009-09-25 2009-09-23 8.850 631,990 +7,937 0.06% 5,592,856
2009-09-24 2009-09-22 8.991 624,053 +6,945 0.06% 5,610,677
2009-09-23 2009-09-21 9.031 617,108 -6,945 0.06% 5,573,116
2009-09-22 2009-09-18 9.152 624,053 +15,874 0.06% 5,711,317
2009-09-21 2009-09-17 9.192 608,179 -38,694 0.06% 5,590,558
2009-09-18 2009-09-16 9.192 646,873 +12,898 0.07% 5,946,245
2009-09-17 2009-09-15 9.031 633,975 +8,929 0.06% 5,725,442
2009-09-16 2009-09-14 9.132 625,046 -2,976 0.06% 5,707,804
2009-09-15 2009-09-11 9.253 628,022 -1,984 0.06% 5,810,941
2009-09-14 2009-09-10 9.333 630,006 -10,914 0.06% 5,880,098
2009-09-11 2009-09-09 9.293 640,920 -10,913 0.06% 5,956,123
2009-09-10 2009-09-08 9.515 651,833 +18,850 0.07% 6,202,078
2009-09-09 2009-09-07 9.515 632,983 -12,897 0.06% 6,022,724
2009-09-08 2009-09-04 9.253 645,880 +30,756 0.07% 5,976,177
2009-09-07 2009-09-03 9.293 615,124 +19,843 0.06% 5,716,399
2009-09-04 2009-09-02 9.192 595,281 -9,922 0.06% 5,471,996
2009-09-02 2009-08-31 8.749 605,203 -16,866 0.06% 5,294,802
2009-09-01 2009-08-28 8.971 622,069 +992 0.06% 5,580,299
2009-08-31 2009-08-27 9.031 621,077 +11,906 0.06% 5,608,960
2009-08-28 2009-08-26 9.172 609,171 -22,819 0.06% 5,587,397
2009-08-27 2009-08-25 9.172 631,990 +29,764 0.06% 5,796,696
2009-08-26 2009-08-24 9.253 602,226 +9,921 0.06% 5,572,256
2009-08-24 2009-08-20 9.192 592,305 -8,929 0.06% 5,444,640
2009-08-21 2009-08-19 9.112 601,234 +1,984 0.06% 5,478,238
2009-08-20 2009-08-18 9.172 599,250 +11,906 0.06% 5,496,400
2009-08-19 2009-08-17 9.192 587,344 -23,812 0.06% 5,399,037
2009-08-18 2009-08-14 9.555 611,156 +13,890 0.06% 5,839,684
2009-08-17 2009-08-13 9.495 597,266 +5,953 0.06% 5,670,843
2009-08-14 2009-08-12 9.595 591,313 -11,906 0.06% 5,673,921
2009-08-13 2009-08-11 9.777 603,219 +7,938 0.06% 5,897,605
2009-08-12 2009-08-10 9.797 595,281 +8,929 0.06% 5,831,996
2009-08-11 2009-08-07 9.797 586,352 -24,804 0.06% 5,744,518
2009-08-10 2009-08-06 10.059 611,156 +1,985 0.06% 6,147,684
2009-08-07 2009-08-05 9.918 609,171 -11,906 0.06% 6,041,757
2009-08-06 2009-08-04 10.120 621,077 -2,976 0.06% 6,285,040
2009-08-05 2009-08-03 10.361 624,053 +12,897 0.06% 6,466,116
2009-08-04 2009-07-31 9.938 611,156 +10,914 0.06% 6,073,764
2009-08-03 2009-07-30 9.918 600,242 -2,977 0.06% 5,953,199
2009-07-31 2009-07-29 9.878 603,219 -17,858 0.06% 5,958,405
2009-07-30 2009-07-28 10.341 621,077 -39,685 0.06% 6,422,760
2009-07-28 2009-07-24 10.059 660,762 +9,921 0.07% 6,646,676
2009-07-24 2009-07-22 9.737 650,841 +992 0.07% 6,336,960
2009-07-23 2009-07-21 9.797 649,849 -9,921 0.07% 6,366,601
2009-07-22 2009-07-20 9.918 659,770 -2,977 0.07% 6,543,597
2009-07-21 2009-07-17 9.575 662,747 -15,874 0.07% 6,346,003
2009-07-20 2009-07-16 9.515 678,621 +7,937 0.07% 6,456,961
2009-07-17 2009-07-15 9.555 670,684 +42,662 0.07% 6,408,482
2009-07-16 2009-07-14 9.434 628,022 +4,961 0.06% 5,924,881
2009-07-15 2009-07-13 9.253 623,061 -992 0.06% 5,765,038
2009-07-14 2009-07-10 9.454 624,053 -3,969 0.06% 5,900,016
2009-07-13 2009-07-09 9.414 628,022 -7,937 0.06% 5,912,221
2009-07-10 2009-07-08 9.414 635,959 +9,921 0.06% 5,986,940
2009-07-09 2009-07-07 9.414 626,038 +3,969 0.06% 5,893,543
2009-07-08 2009-07-06 9.575 622,069 -15,874 0.06% 5,956,499
2009-07-07 2009-07-03 9.595 637,943 -17,859 0.06% 6,121,357
2009-07-06 2009-07-02 9.696 655,802 -13,890 0.07% 6,358,823
2009-07-03 2009-06-30 9.656 669,692 +20,835 0.07% 6,466,504
2009-07-02 2009-06-29 9.858 648,857 -30,756 0.07% 6,396,122
2009-06-30 2009-06-26 9.737 679,613 +9,921 0.07% 6,617,100
2009-06-29 2009-06-25 9.595 669,692 -11,905 0.07% 6,426,004
2009-06-26 2009-06-24 9.757 681,597 -992 0.07% 6,650,158
2009-06-25 2009-06-23 9.515 682,589 -10,914 0.07% 6,494,716
2009-06-24 2009-06-22 9.797 693,503 +23,811 0.07% 6,794,281
2009-06-23 2009-06-19 9.636 669,692 -11,905 0.07% 6,453,004
2009-06-22 2009-06-18 9.575 681,597 -30,756 0.07% 6,526,498
2009-06-19 2009-06-17 9.777 712,353 -993 0.07% 6,964,595
2009-06-18 2009-06-16 9.676 713,346 -9,921 0.07% 6,902,404
2009-06-17 2009-06-15 10.039 723,267 +12,898 0.07% 7,260,840
2009-06-16 2009-06-12 10.261 710,369 -27,780 0.07% 7,288,878
2009-06-15 2009-06-11 10.422 738,149 -4,961 0.07% 7,692,960
2009-06-12 2009-06-10 10.361 743,110 +21,827 0.08% 7,699,723
2009-06-11 2009-06-09 10.220 721,283 -1,984 0.07% 7,371,783
2009-06-10 2009-06-08 10.442 723,267 -4,961 0.07% 7,552,440
2009-06-09 2009-06-05 10.865 728,228 -7,937 0.07% 7,912,524
2009-06-08 2009-06-04 10.644 736,165 -4,960 0.07% 7,835,523
2009-06-05 2009-06-03 10.220 741,125 +4,960 0.07% 7,574,576
2009-06-04 2009-06-02 10.200 736,165 -38,693 0.07% 7,509,043
2009-06-03 2009-06-01 9.595 774,858 +4,961 0.08% 7,435,120
2009-06-02 2009-05-29 9.495 769,897 -11,906 0.08% 7,309,917
2009-06-01 2009-05-27 9.454 781,803 +35,717 0.08% 7,391,440
2009-05-29 2009-05-26 9.172 746,086 +4,961 0.08% 6,843,199
2009-05-27 2009-05-25 9.313 741,125 +6,945 0.07% 6,902,276
2009-05-26 2009-05-22 9.172 734,180 +992 0.07% 6,733,996
2009-05-25 2009-05-21 9.192 733,188 +12,897 0.07% 6,739,677
2009-05-22 2009-05-20 9.212 720,291 -4,960 0.07% 6,635,644
2009-05-21 2009-05-19 9.374 725,251 +2,976 0.07% 6,798,298
2009-05-20 2009-05-18 9.313 722,275 -3,968 0.07% 6,726,722
2009-05-19 2009-05-15 9.233 726,243 +5,952 0.07% 6,705,117
2009-05-18 2009-05-14 9.071 720,291 -26,787 0.07% 6,534,004
2009-05-15 2009-05-13 9.212 747,078 -33,733 0.08% 6,882,418
2009-05-14 2009-05-12 9.354 780,811 +11,906 0.08% 7,303,362
2009-05-13 2009-05-11 9.394 768,905 -13,890 0.08% 7,222,998
2009-05-12 2009-05-08 9.555 782,795 +1,984 0.08% 7,479,719
2009-05-11 2009-05-07 9.616 780,811 +27,780 0.08% 7,507,982
2009-05-08 2009-05-06 10.111 753,031 +45,638 0.08% 7,614,003
2009-05-07 2009-05-05 9.658 707,393 +24,635 0.07% 6,832,069
2009-05-06 2009-05-04 9.782 682,758 -3,885 0.07% 6,678,502
2009-05-05 2009-04-30 9.473 686,643 -7,769 0.07% 6,504,404
2009-05-04 2009-04-29 9.370 694,412 +35,934 0.07% 6,506,498
2009-04-30 2009-04-28 9.308 658,478 -13,596 0.07% 6,129,124
2009-04-29 2009-04-27 9.411 672,074 -8,741 0.07% 6,324,875
2009-04-27 2009-04-23 9.514 680,815 +14,568 0.07% 6,477,237
2009-04-24 2009-04-22 9.370 666,247 -5,827 0.07% 6,242,598
2009-04-23 2009-04-21 9.535 672,074 -2,914 0.07% 6,407,915
2009-04-22 2009-04-20 9.843 674,988 +9,712 0.07% 6,644,199
2009-04-21 2009-04-17 9.638 665,276 +4,856 0.07% 6,411,599
2009-04-20 2009-04-16 9.720 660,420 +10,683 0.07% 6,419,200
2009-04-17 2009-04-15 9.576 649,737 -7,769 0.07% 6,221,702
2009-04-16 2009-04-14 9.349 657,506 +17,481 0.07% 6,147,156
2009-04-15 2009-04-09 9.287 640,025 +9,712 0.07% 5,944,183
2009-04-14 2009-04-08 9.226 630,313 -11,654 0.07% 5,815,043
2009-04-09 2009-04-07 9.576 641,967 +24,280 0.07% 6,147,299
2009-04-07 2009-04-03 9.658 617,687 +6,798 0.06% 5,965,680
2009-04-06 2009-04-02 10.008 610,889 +18,453 0.06% 6,113,885
2009-04-03 2009-04-01 9.699 592,436 -1,942 0.06% 5,746,204
2009-04-02 2009-03-31 9.555 594,378 +971 0.06% 5,679,360
2009-04-01 2009-03-30 9.514 593,407 -15,539 0.06% 5,645,642
2009-03-31 2009-03-27 9.823 608,946 -41,762 0.06% 5,981,579
2009-03-30 2009-03-26 9.823 650,708 -971 0.07% 6,391,800
2009-03-27 2009-03-25 9.576 651,679 -3,885 0.07% 6,240,298
2009-03-26 2009-03-24 9.473 655,564 -971 0.07% 6,210,000
2009-03-24 2009-03-20 9.411 656,535 +1,942 0.07% 6,178,638
2009-03-23 2009-03-19 9.782 654,593 -1,942 0.07% 6,403,002
2009-03-20 2009-03-18 9.761 656,535 -1,943 0.07% 6,408,478
2009-03-19 2009-03-17 10.214 658,478 +2,914 0.07% 6,725,764
2009-03-18 2009-03-16 9.926 655,564 +23,309 0.07% 6,507,000
2009-03-17 2009-03-13 9.411 632,255 +17,482 0.07% 5,950,139
2009-03-16 2009-03-12 9.267 614,773 +6,798 0.06% 5,696,997
2009-03-13 2009-03-11 9.061 607,975 +44,676 0.06% 5,508,801
2009-03-12 2009-03-10 9.184 563,299 +14,568 0.06% 5,173,596
2009-03-11 2009-03-09 8.587 548,731 -10,684 0.06% 4,712,097
2009-03-10 2009-03-06 8.443 559,415 +12,626 0.06% 4,723,203
2009-03-09 2009-03-05 8.670 546,789 -11,654 0.06% 4,740,461
2009-03-06 2009-03-04 9.184 558,443 +11,654 0.06% 5,128,996
2009-03-04 2009-03-02 8.608 546,789 -12,626 0.06% 4,706,681
2009-03-03 2009-02-27 9.061 559,415 -1,942 0.06% 5,068,804
2009-03-02 2009-02-26 9.061 561,357 +1,942 0.06% 5,086,400
2009-02-27 2009-02-25 9.226 559,415 +10,684 0.06% 5,160,964
2009-02-26 2009-02-24 9.226 548,731 -3,885 0.06% 5,062,397
2009-02-25 2009-02-23 9.473 552,616 +8,741 0.06% 5,234,798
2009-02-24 2009-02-20 9.184 543,875 -972 0.06% 4,995,197
2009-02-23 2009-02-19 9.638 544,847 -5,827 0.06% 5,250,965
2009-02-20 2009-02-18 9.493 550,674 +2,914 0.06% 5,227,742
2009-02-19 2009-02-17 9.267 547,760 -23,309 0.06% 5,075,999
2009-02-17 2009-02-13 9.885 571,069 -971 0.06% 5,644,799
2009-02-16 2009-02-12 9.720 572,040 -18,453 0.06% 5,560,157
2009-02-13 2009-02-11 9.802 590,493 -971 0.06% 5,788,158
2009-02-12 2009-02-10 9.967 591,464 +8,740 0.06% 5,895,116
2009-02-10 2009-02-06 10.132 582,724 +1,943 0.06% 5,904,005
2009-02-06 2009-02-04 9.843 580,781 +16,510 0.06% 5,716,879
2009-02-05 2009-02-03 9.287 564,271 +972 0.06% 5,240,623
2009-02-04 2009-02-02 8.999 563,299 -35,935 0.06% 5,069,196
2009-02-03 2009-01-30 9.740 599,234 -33,992 0.06% 5,836,819
2009-01-30 2009-01-23 9.473 633,226 -16,511 0.07% 5,998,398
2009-01-29 2009-01-22 9.617 649,737 -2,913 0.07% 6,248,462
2009-01-23 2009-01-21 9.514 652,650 -11,655 0.07% 6,209,276
2009-01-22 2009-01-20 9.967 664,305 -7,769 0.07% 6,621,122
2009-01-21 2009-01-19 10.008 672,074 +14,568 0.07% 6,726,235
2009-01-20 2009-01-16 10.008 657,506 -4,856 0.07% 6,580,436
2009-01-19 2009-01-15 9.720 662,362 -36,906 0.07% 6,438,076
2009-01-16 2009-01-14 10.091 699,268 -2,914 0.07% 7,055,997
2009-01-15 2009-01-13 9.390 702,182 -28,165 0.07% 6,593,761
2009-01-14 2009-01-12 9.390 730,347 -13,597 0.08% 6,858,241
2009-01-13 2009-01-09 9.843 743,944 +4,856 0.08% 7,322,963
2009-01-12 2009-01-08 9.617 739,088 +4,856 0.08% 7,107,743
2009-01-09 2009-01-07 10.132 734,232 +34,964 0.08% 7,439,043
2009-01-08 2009-01-06 10.914 699,268 +44,675 0.07% 7,631,997
2009-01-07 2009-01-05 10.914 654,593 +4,856 0.07% 7,144,402
2008-12-23 2008-12-19 10.194 649,737 -7,769 0.07% 6,623,102
2008-12-12 2008-12-10 9.823 657,506 +6,798 0.07% 6,458,576
2008-12-11 2008-12-09 9.349 650,708 +22,338 0.07% 6,083,600
2008-12-10 2008-12-08 9.638 628,370 +24,280 0.06% 6,055,918
2008-12-09 2008-12-05 9.081 604,090 +5,827 0.06% 5,486,039
2008-12-08 2008-12-04 9.473 598,263 -36,906 0.06% 5,667,201
2008-12-05 2008-12-03 9.596 635,169 -19,424 0.07% 6,095,283
2008-12-04 2008-12-02 8.876 654,593 -15,539 0.07% 5,809,882
2008-12-02 2008-11-28 9.638 670,132 +3,885 0.07% 6,458,399
2008-12-01 2008-11-27 9.267 666,247 +6,798 0.07% 6,173,998
2008-11-28 2008-11-26 8.649 659,449 +33,992 0.07% 5,703,602
2008-11-27 2008-11-25 8.567 625,457 +49,532 0.06% 5,358,083
2008-11-25 2008-11-21 8.423 575,925 +8,741 0.06% 4,850,739
2008-11-24 2008-11-20 8.546 567,184 -14,568 0.06% 4,847,198
2008-11-21 2008-11-19 8.752 581,752 +8,741 0.06% 5,091,497
2008-11-20 2008-11-18 7.949 573,011 -46,618 0.06% 4,554,796
2008-11-19 2008-11-17 8.217 619,629 -8,741 0.06% 5,091,237
2008-11-18 2008-11-14 8.423 628,370 +9,712 0.06% 5,292,458
2008-11-17 2008-11-13 7.887 618,658 -37,877 0.06% 4,879,419
2008-11-14 2008-11-12 8.525 656,535 +1,942 0.07% 5,597,278
2008-11-13 2008-11-11 8.381 654,593 -8,741 0.07% 5,486,362
2008-11-12 2008-11-10 8.814 663,334 +7,770 0.07% 5,846,483
2008-11-10 2008-11-06 9.061 655,564 -10,683 0.07% 5,940,000
2008-11-07 2008-11-05 8.917 666,247 +971 0.07% 5,940,758
2008-11-06 2008-11-04 8.402 665,276 +33,992 0.07% 5,589,600
2008-11-05 2008-11-03 8.505 631,284 +4,856 0.07% 5,369,001
2008-11-04 2008-10-31 8.155 626,428 -6,798 0.06% 5,108,401
2008-11-03 2008-10-30 9.164 633,226 +22,337 0.07% 5,802,798
2008-10-31 2008-10-29 7.208 610,889 +10,684 0.06% 4,403,003
2008-10-30 2008-10-28 6.796 600,205 +13,597 0.06% 4,078,798
2008-10-29 2008-10-27 6.343 586,608 +13,597 0.06% 3,720,638
2008-10-28 2008-10-24 7.743 573,011 -53,417 0.06% 4,436,796
2008-10-27 2008-10-23 7.661 626,428 -2,913 0.06% 4,798,801
2008-10-24 2008-10-22 7.640 629,341 -16,511 0.07% 4,808,157
2008-10-23 2008-10-21 8.484 645,852 -16,510 0.07% 5,479,601
2008-10-22 2008-10-20 8.134 662,362 +8,740 0.07% 5,387,796
2008-10-21 2008-10-17 7.661 653,622 -971 0.07% 5,007,123
2008-10-17 2008-10-15 8.031 654,593 +971 0.07% 5,257,202
2008-10-16 2008-10-14 8.855 653,622 +14,569 0.07% 5,787,804
2008-10-15 2008-10-13 8.443 639,053 +34,963 0.07% 5,395,596
2008-10-14 2008-10-10 7.166 604,090 -7,770 0.06% 4,329,119
2008-10-13 2008-10-09 7.661 611,860 +18,453 0.06% 4,687,202
2008-10-09 2008-10-06 9.885 593,407 +5,827 0.06% 5,865,602
2008-09-30 2008-09-26 10.338 587,580 +972 0.06% 6,074,204
2008-09-29 2008-09-25 10.296 586,608 -972 0.06% 6,039,996
2008-09-25 2008-09-23 10.502 587,580 -2,913 0.06% 6,171,004
2008-09-24 2008-09-22 11.079 590,493 +1,942 0.06% 6,542,078
2008-09-23 2008-09-19 11.223 588,551 -2,913 0.06% 6,605,402
2008-09-22 2008-09-18 10.358 591,464 +1,942 0.06% 6,126,536
2008-09-19 2008-09-17 11.120 589,522 -1,942 0.06% 6,555,600
2008-09-18 2008-09-16 10.729 591,464 -1,943 0.06% 6,345,776
2008-09-17 2008-09-12 12.006 593,407 -11,654 0.06% 7,124,262
2008-09-11 2008-09-09 11.985 605,061 +3,885 0.06% 7,251,717
2008-09-10 2008-09-08 11.223 601,176 +12,625 0.06% 6,747,095
2008-09-09 2008-09-05 11.223 588,551 +1,943 0.06% 6,605,402
2008-09-01 2008-08-28 12.706 586,608 -2,914 0.06% 7,453,355
2008-08-29 2008-08-27 12.850 589,522 -971 0.06% 7,575,360
2008-08-27 2008-08-25 12.397 590,493 +971 0.06% 7,320,318
2008-08-25 2008-08-20 12.871 589,522 -14,568 0.06% 7,587,500
2008-08-20 2008-08-18 12.747 604,090 -3,885 0.06% 7,700,359
2008-08-19 2008-08-15 12.974 607,975 -21,366 0.06% 7,887,601
2008-08-18 2008-08-14 12.685 629,341 -4,856 0.07% 7,983,354
2008-08-14 2008-08-12 12.479 634,197 -972 0.07% 7,914,354
2008-08-11 2008-08-07 12.315 635,169 -4,856 0.07% 7,821,844
2008-08-07 2008-08-04 12.397 640,025 -1,942 0.07% 7,934,364
2008-08-05 2008-08-01 12.685 641,967 -21,367 0.07% 8,143,519
2008-07-30 2008-07-28 11.820 663,334 +10,684 0.07% 7,840,844
2008-07-29 2008-07-25 11.779 652,650 +971 0.07% 7,687,676
2008-07-25 2008-07-23 12.726 651,679 +1,942 0.07% 8,293,558
2008-07-24 2008-07-22 12.623 649,737 -1,942 0.07% 8,201,943
2008-07-23 2008-07-21 12.665 651,679 +1,942 0.07% 8,253,298
2008-07-18 2008-07-16 11.120 649,737 +2,914 0.07% 7,225,203
2008-07-16 2008-07-14 11.697 646,823 +971 0.07% 7,565,758
2008-07-15 2008-07-11 11.820 645,852 +971 0.07% 7,634,201
2008-07-14 2008-07-10 11.738 644,881 +971 0.07% 7,569,603
2008-07-09 2008-07-07 10.667 643,910 +972 0.07% 6,868,685
2008-07-08 2008-07-04 10.358 642,938 +7,769 0.07% 6,659,717
2008-07-04 2008-07-02 11.058 635,169 -4,856 0.07% 7,023,964
2008-07-03 2008-06-30 11.717 640,025 -4,856 0.07% 7,499,423
2008-07-02 2008-06-27 11.759 644,881 -971 0.07% 7,582,883
2008-06-20 2008-06-18 12.953 645,852 +971 0.07% 8,365,701
2008-06-19 2008-06-17 12.726 644,881 -48,560 0.07% 8,207,043
2008-06-17 2008-06-13 11.985 693,441 +971 0.07% 8,310,960
2008-06-16 2008-06-12 12.356 692,470 -8,741 0.07% 8,556,002
2008-06-13 2008-06-11 12.376 701,211 -6,798 0.07% 8,678,444
2008-06-11 2008-06-06 13.633 708,009 -3,885 0.07% 9,651,958
2008-06-03 2008-05-30 14.765 711,894 -1,942 0.07% 10,511,221
2008-05-30 2008-05-28 14.024 713,836 +4,856 0.07% 10,010,695
2008-05-29 2008-05-27 13.962 708,980 +3,885 0.07% 9,898,796
2008-05-28 2008-05-26 14.003 705,095 -972 0.07% 9,873,593
2008-05-27 2008-05-23 13.941 706,067 +19,424 0.07% 9,843,584
2008-05-21 2008-05-19 13.488 686,643 +1,943 0.07% 9,261,706
2008-05-20 2008-05-16 13.241 684,700 -1,943 0.07% 9,066,298
2008-05-15 2008-05-13 13.241 686,643 -971 0.07% 9,092,025
2008-05-14 2008-05-09 13.077 687,614 +971 0.07% 8,991,603
2008-05-09 2008-05-07 13.113 686,643 +20,833 0.07% 9,003,691
2008-05-06 2008-05-02 13.175 665,810 -7,675 0.07% 8,772,156
2008-05-05 2008-04-30 12.508 673,485 -2,879 0.07% 8,423,995
2008-04-30 2008-04-28 12.883 676,364 +1,919 0.07% 8,713,806
2008-04-28 2008-04-24 13.113 674,445 -2,878 0.07% 8,843,743
2008-04-21 2008-04-17 11.612 677,323 +959 0.07% 7,864,841
2008-04-18 2008-04-16 11.507 676,364 -959 0.07% 7,783,206
2008-04-16 2008-04-14 11.716 677,323 -9,594 0.07% 7,935,441
2008-04-11 2008-04-09 11.507 686,917 +6,716 0.07% 7,904,643
2008-04-10 2008-04-08 12.112 680,201 +1,919 0.07% 8,238,580
2008-04-09 2008-04-07 11.966 678,282 +19,187 0.07% 8,116,357
2008-04-03 2008-04-01 11.028 659,095 -959 0.08% 7,268,464
2008-04-02 2008-03-31 11.028 660,054 +959 0.08% 7,279,040
2008-04-01 2008-03-28 11.737 659,095 -959 0.08% 7,735,624
2008-03-31 2008-03-27 11.007 660,054 -33,578 0.08% 7,265,280
2008-03-27 2008-03-25 11.111 693,632 -5,757 0.09% 7,707,176
2008-03-20 2008-03-18 11.049 699,389 -1,918 0.09% 7,727,404
2008-03-19 2008-03-17 11.424 701,307 -11,513 0.09% 8,011,755
2008-03-18 2008-03-14 12.821 712,820 -10,553 0.09% 9,138,900
2008-03-17 2008-03-13 12.883 723,373 -4,797 0.09% 9,319,438
2008-03-13 2008-03-11 13.384 728,170 -4,797 0.09% 9,745,559
2008-03-12 2008-03-10 13.592 732,967 +10,553 0.09% 9,962,560
2008-03-11 2008-03-07 13.404 722,414 -1,919 0.09% 9,683,583
2008-03-10 2008-03-06 13.842 724,333 +960 0.09% 10,026,406
2008-03-04 2008-02-29 14.301 723,373 -960 0.09% 10,344,877
2008-03-03 2008-02-28 14.760 724,333 +960 0.09% 10,690,807
2008-02-26 2008-02-22 14.092 723,373 -960 0.09% 10,194,077
2008-02-25 2008-02-21 14.009 724,333 +1,919 0.09% 10,147,206
2008-02-20 2008-02-18 14.697 722,414 +1,919 0.09% 10,617,303
2008-02-19 2008-02-15 14.363 720,495 -4,797 0.09% 10,348,779
2008-02-18 2008-02-14 13.446 725,292 -2,878 0.09% 9,752,401
2008-02-15 2008-02-13 12.550 728,170 +2,878 0.09% 9,138,359
2008-02-12 2008-02-06 12.508 725,292 +5,756 0.09% 9,072,001
2008-02-11 2008-02-04 13.634 719,536 +1,919 0.09% 9,810,005
2008-02-05 2008-02-01 13.113 717,617 +959 0.09% 9,409,841
2008-02-04 2008-01-31 12.404 716,658 -7,675 0.09% 8,889,306
2008-02-01 2008-01-30 13.050 724,333 +2,879 0.09% 9,452,606
2008-01-30 2008-01-28 13.092 721,454 +4,796 0.09% 9,445,115
2008-01-28 2008-01-24 12.883 716,658 -1,918 0.09% 9,232,926
2008-01-25 2008-01-23 12.696 718,576 -1,919 0.09% 9,122,817
2008-01-24 2008-01-22 12.029 720,495 -2,878 0.09% 8,666,540
2008-01-23 2008-01-21 13.133 723,373 +3,837 0.09% 9,500,398
2008-01-22 2008-01-18 13.905 719,536 +13,432 0.09% 10,005,005
2008-01-17 2008-01-15 14.905 706,104 +6,715 0.09% 10,524,795
2008-01-15 2008-01-11 16.803 699,389 +14,391 0.09% 11,751,486
2008-01-14 2008-01-10 16.677 684,998 -2,878 0.09% 11,424,001
2008-01-11 2008-01-09 16.302 687,876 -1,919 0.09% 11,213,879
2008-01-10 2008-01-08 15.885 689,795 -2,878 0.09% 10,957,562
2008-01-09 2008-01-07 15.531 692,673 -34,538 0.09% 10,757,800
2008-01-02 2007-12-27 15.885 727,211 -20,147 0.09% 11,551,925
2007-12-21 2007-12-19 14.259 747,358 +4,797 0.10% 10,656,724
2007-12-20 2007-12-18 14.322 742,561 -2,878 0.09% 10,634,763
2007-12-18 2007-12-14 14.426 745,439 -4,797 0.10% 10,753,681
2007-12-17 2007-12-13 14.092 750,236 -959 0.10% 10,572,642
2007-12-14 2007-12-12 14.322 751,195 -5,757 0.10% 10,758,417
2007-12-12 2007-12-10 14.092 756,952 +960 0.10% 10,667,287
2007-12-07 2007-12-05 14.801 755,992 -960 0.10% 11,189,598
2007-12-06 2007-12-04 14.885 756,952 -2,878 0.10% 11,266,927
2007-12-04 2007-11-30 14.072 759,830 +4,797 0.10% 10,692,005
2007-12-03 2007-11-29 13.071 755,033 +4,797 0.10% 9,868,983
2007-11-30 2007-11-28 12.404 750,236 -959 0.10% 9,305,802
2007-11-29 2007-11-27 12.029 751,195 +959 0.10% 9,035,817
2007-11-28 2007-11-26 12.425 750,236 +1,919 0.10% 9,321,442
2007-11-26 2007-11-22 11.945 748,317 +3,837 0.10% 8,938,799
2007-11-23 2007-11-21 12.237 744,480 -12,472 0.10% 9,110,245
2007-11-20 2007-11-16 12.383 756,952 -1,918 0.10% 9,373,326
2007-11-19 2007-11-15 12.800 758,870 +4,797 0.10% 9,713,477
2007-11-16 2007-11-14 13.050 754,073 -960 0.10% 9,840,715
2007-11-15 2007-11-13 12.696 755,033 +60,441 0.10% 9,585,663
2007-11-14 2007-11-12 12.612 694,592 +9,594 0.09% 8,760,403
2007-11-13 2007-11-09 13.467 684,998 +1,919 0.09% 9,224,881
2007-11-12 2007-11-08 13.050 683,079 -17,269 0.09% 8,914,238
2007-11-09 2007-11-07 13.384 700,348 +4,797 0.09% 9,373,199
2007-11-08 2007-11-06 12.633 695,551 +7,675 0.09% 8,786,998
2007-11-07 2007-11-05 12.696 687,876 -2,878 0.09% 8,733,059
2007-11-06 2007-11-02 13.550 690,754 +1,919 0.09% 9,359,997
2007-11-05 2007-11-01 13.926 688,835 -4,797 0.09% 9,592,473
2007-11-02 2007-10-31 13.905 693,632 +959 0.09% 9,644,815
2007-11-01 2007-10-30 14.134 692,673 +1,919 0.09% 9,790,320
2007-10-30 2007-10-26 14.489 690,754 +1,919 0.09% 10,007,997
2007-10-29 2007-10-25 14.509 688,835 +7,675 0.09% 9,994,553
2007-10-26 2007-10-24 13.884 681,160 -21,107 0.09% 9,457,194
2007-10-25 2007-10-23 14.363 702,267 +960 0.09% 10,086,963
2007-10-24 2007-10-22 14.405 701,307 +13,431 0.09% 10,102,414
2007-10-23 2007-10-18 15.760 687,876 +10,553 0.09% 10,841,039
2007-10-22 2007-10-17 15.406 677,323 +16,310 0.09% 10,434,682
2007-10-16 2007-10-12 14.468 661,013 -8,635 0.08% 9,563,314
2007-10-15 2007-10-11 15.218 669,648 +14,391 0.09% 10,190,802
2007-10-12 2007-10-10 15.156 655,257 -20,147 0.08% 9,930,818
2007-10-11 2007-10-09 13.446 675,404 +1,919 0.09% 9,081,598
2007-10-09 2007-10-05 12.988 673,485 +12,472 0.09% 8,746,915
2007-10-08 2007-10-04 12.779 661,013 +959 0.08% 8,447,135
2007-10-05 2007-10-03 13.071 660,054 +2,878 0.08% 8,627,519
2007-10-04 2007-10-02 13.029 657,176 +1,919 0.08% 8,562,501
2007-10-03 2007-09-28 12.758 655,257 +45,091 0.08% 8,359,918
2007-10-02 2007-09-27 12.633 610,166 +4,797 0.08% 7,708,317
2007-09-28 2007-09-25 12.112 605,369 +15,350 0.08% 7,332,216
2007-09-25 2007-09-21 11.674 590,019 +5,756 0.08% 6,887,997
2007-09-21 2007-09-19 11.841 584,263 -2,878 0.07% 6,918,241
2007-09-20 2007-09-18 11.612 587,141 +959 0.07% 6,817,679
2007-09-18 2007-09-14 11.716 586,182 +960 0.07% 6,867,643
2007-09-17 2007-09-13 11.674 585,222 -61,401 0.07% 6,831,996
2007-09-14 2007-09-12 11.737 646,623 -8,634 0.08% 7,589,243
2007-09-13 2007-09-11 11.799 655,257 -29,741 0.08% 7,731,558
2007-09-11 2007-09-07 11.966 684,998 +4,797 0.09% 8,196,721
2007-09-10 2007-09-06 11.987 680,201 +12,472 0.09% 8,153,500
2007-09-07 2007-09-05 11.487 667,729 +3,837 0.09% 7,669,919
2007-09-06 2007-09-04 11.153 663,892 -2,878 0.08% 7,404,405
2007-09-05 2007-09-03 10.945 666,770 +3,838 0.09% 7,297,503
2007-09-04 2007-08-31 11.007 662,932 -2,878 0.08% 7,296,958
2007-08-31 2007-08-29 10.674 665,810 -11,513 0.08% 7,106,557
2007-08-28 2007-08-24 10.903 677,323 +1,919 0.09% 7,384,761
2007-08-23 2007-08-21 10.653 675,404 +19,187 0.09% 7,194,879
2007-08-22 2007-08-20 10.611 656,217 +960 0.08% 6,963,125
2007-08-21 2007-08-17 10.319 655,257 -2,878 0.08% 6,761,699
2007-08-20 2007-08-16 10.590 658,135 -39,335 0.08% 6,969,757
2007-08-17 2007-08-15 10.840 697,470 -9,594 0.09% 7,560,801
2007-08-15 2007-08-13 10.819 707,064 -959 0.09% 7,650,063
2007-08-13 2007-08-09 11.111 708,023 -24,944 0.09% 7,867,079
2007-08-10 2007-08-08 11.111 732,967 -1,919 0.09% 8,144,240
2007-08-09 2007-08-07 11.049 734,886 +3,838 0.09% 8,119,603
2007-08-03 2007-08-01 11.507 731,048 -3,838 0.09% 8,412,477
2007-08-02 2007-07-31 11.778 734,886 -959 0.09% 8,655,803
2007-08-01 2007-07-30 11.695 735,845 -2,878 0.09% 8,605,738
2007-07-31 2007-07-27 11.695 738,723 -23,985 0.09% 8,639,397
2007-07-30 2007-07-26 12.070 762,708 -14,391 0.10% 9,206,102
2007-07-27 2007-07-25 12.133 777,099 +2,879 0.10% 9,428,406
2007-07-26 2007-07-24 12.300 774,220 -2,879 0.10% 9,522,596
2007-07-25 2007-07-23 12.112 777,099 +5,757 0.10% 9,412,206
2007-07-24 2007-07-20 11.924 771,342 +959 0.10% 9,197,757
2007-07-23 2007-07-19 11.904 770,383 +960 0.10% 9,170,262
2007-07-20 2007-07-18 11.862 769,423 -960 0.10% 9,126,755
2007-07-19 2007-07-17 11.737 770,383 -1,919 0.10% 9,041,782
2007-07-16 2007-07-12 12.133 772,302 -1,918 0.10% 9,370,205
2007-07-13 2007-07-11 12.008 774,220 +1,918 0.10% 9,296,636
2007-07-12 2007-07-10 12.154 772,302 +9,594 0.10% 9,386,305
2007-07-11 2007-07-09 12.133 762,708 -11,512 0.10% 9,253,802
2007-07-10 2007-07-06 12.195 774,220 -960 0.10% 9,441,896
2007-07-09 2007-07-05 12.237 775,180 +3,838 0.10% 9,485,923
2007-07-06 2007-07-04 12.300 771,342 +28,781 0.10% 9,487,197
2007-07-05 2007-07-03 12.320 742,561 -959 0.09% 9,148,683
2007-07-04 2007-06-29 12.008 743,520 +959 0.09% 8,927,998
2007-07-03 2007-06-28 11.883 742,561 -1,919 0.09% 8,823,602
2007-06-29 2007-06-27 11.570 744,480 -4,796 0.10% 8,613,605
2007-06-28 2007-06-26 11.758 749,276 +4,796 0.10% 8,809,675
2007-06-27 2007-06-25 11.549 744,480 -22,065 0.10% 8,598,085
2007-06-26 2007-06-22 11.841 766,545 0.10% 9,076,636

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