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: EAST ASIA SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.385 1,203,000 +0 0.06% 463,155
2025-10-13 2025-10-09 0.390 1,203,000 +0 0.06% 469,170
2025-10-10 2025-10-08 0.395 1,203,000 +0 0.06% 475,185
2025-10-09 2025-10-06 0.395 1,203,000 +0 0.06% 475,185
2025-10-08 2025-10-03 0.395 1,203,000 +0 0.06% 475,185
2025-10-06 2025-10-02 0.400 1,203,000 -30,000 0.06% 481,200
2025-09-17 2025-09-15 0.390 1,233,000 -1,000 0.06% 480,870
2025-08-18 2025-08-14 0.370 1,234,000 -4,000 0.06% 456,580
2025-06-11 2025-06-09 0.375 1,238,000 -20,000 0.06% 464,250
2025-04-24 2025-04-22 0.375 1,258,000 -18,000 0.06% 471,750
2025-04-23 2025-04-17 0.380 1,276,000 -50,000 0.06% 484,880
2025-04-03 2025-04-01 0.380 1,326,000 -2,000 0.06% 503,880
2025-01-15 2025-01-13 0.385 1,328,000 -10,000 0.06% 511,280
2024-09-17 2024-09-13 0.395 1,338,000 -60,000 0.06% 528,510
2024-07-17 2024-07-15 0.405 1,398,000 -4,000 0.07% 566,190
2023-10-03 2023-09-28 0.420 1,402,000 -10,000 0.07% 588,840
2023-09-29 2023-09-27 0.420 1,412,000 -20,000 0.07% 593,040
2022-11-09 2022-11-07 0.450 1,432,000 -4,000 0.07% 644,400
2022-07-04 2022-06-29 0.465 1,436,000 -35,000 0.07% 667,740
2022-06-27 2022-06-23 0.470 1,471,000 -62,000 0.07% 691,370
2022-03-31 2022-03-29 0.475 1,533,000 +2,000 0.07% 728,175
2021-12-03 2021-12-01 0.480 1,531,000 -4,000 0.07% 734,880
2021-03-08 2021-03-04 0.490 1,535,000 +22,000 0.07% 752,150
2020-12-09 2020-12-07 0.530 1,513,000 -74,000 0.07% 801,890
2020-11-13 2020-11-11 0.550 1,587,000 +18,000 0.08% 872,850
2020-09-08 2020-09-04 0.820 1,569,000 -1,500 0.07% 1,286,580
2020-09-04 2020-09-02 1.010 1,570,500 -70,000 0.07% 1,586,205
2020-08-24 2020-08-20 0.940 1,640,500 -120,000 0.08% 1,542,070
2020-08-19 2020-08-17 0.970 1,760,500 -10,000 0.08% 1,707,685
2020-08-17 2020-08-13 0.890 1,770,500 -20,000 0.08% 1,575,745
2020-07-14 2020-07-10 0.680 1,790,500 -1,000 0.09% 1,217,540
2020-06-29 2020-06-24 0.510 1,791,500 -20,000 0.09% 913,665
2020-06-19 2020-06-17 0.495 1,811,500 -10,000 0.09% 896,692
2020-06-09 2020-06-05 0.495 1,821,500 +20,000 0.09% 901,642
2020-05-25 2020-05-21 0.500 1,801,500 -10,000 0.09% 900,750
2020-05-04 2020-04-28 0.550 1,811,500 -4,000 0.09% 996,325
2020-01-16 2020-01-14 0.530 1,815,500 +86,000 0.09% 962,215
2019-11-28 2019-11-26 0.560 1,729,500 -16,000 0.08% 968,520
2019-11-18 2019-11-14 0.550 1,745,500 -6,000 0.08% 960,025
2019-11-12 2019-11-08 0.530 1,751,500 +50,000 0.08% 928,295
2019-09-27 2019-09-25 0.570 1,701,500 -18,000 0.08% 969,855
2019-08-08 2019-08-06 0.600 1,719,500 -10,000 0.08% 1,031,700
2019-06-11 2019-06-06 0.610 1,729,500 -10,000 0.08% 1,054,995
2019-05-16 2019-05-14 0.630 1,739,500 -10,000 0.08% 1,095,885
2019-03-19 2019-03-15 0.670 1,749,500 +10,000 0.08% 1,172,165
2019-01-15 2019-01-11 0.750 1,739,500 -20,000 0.08% 1,304,625
2018-10-25 2018-10-23 0.630 1,759,500 -3,000 0.08% 1,108,485
2018-10-12 2018-10-10 0.670 1,762,500 -15,000 0.08% 1,180,875
2018-09-03 2018-08-30 0.640 1,777,500 -2,000 0.08% 1,137,600
2018-08-17 2018-08-15 0.740 1,779,500 -50,000 0.08% 1,316,830
2018-07-25 2018-07-23 0.790 1,829,500 -30,000 0.09% 1,445,305
2018-07-06 2018-07-04 0.810 1,859,500 +46,000 0.09% 1,506,195
2018-05-28 2018-05-24 0.910 1,813,500 +20,000 0.09% 1,650,285
2018-05-09 2018-05-07 0.920 1,793,500 -2,000 0.09% 1,650,020
2018-04-18 2018-04-16 0.980 1,795,500 -20,000 0.09% 1,759,590
2018-04-13 2018-04-11 0.840 1,815,500 -50,000 0.09% 1,525,020
2018-04-11 2018-04-09 0.800 1,865,500 -36,000 0.09% 1,492,400
2018-04-09 2018-04-04 0.760 1,901,500 -3,000 0.09% 1,445,140
2018-04-04 2018-03-29 0.760 1,904,500 -80,000 0.09% 1,447,420
2018-03-29 2018-03-27 0.720 1,984,500 -14,000 0.09% 1,428,840
2018-03-22 2018-03-20 0.710 1,998,500 +14,000 0.10% 1,418,935
2018-03-15 2018-03-13 0.680 1,984,500 +80,000 0.09% 1,349,460
2018-02-05 2018-02-01 0.710 1,904,500 +52,000 0.09% 1,352,195
2018-01-31 2018-01-29 0.740 1,852,500 +8,000 0.09% 1,370,850
2018-01-25 2018-01-23 0.740 1,844,500 -1,000 0.09% 1,364,930
2018-01-23 2018-01-19 0.760 1,845,500 +86,000 0.09% 1,402,580
2018-01-22 2018-01-18 0.760 1,759,500 -10,000 0.08% 1,337,220
2017-12-29 2017-12-27 0.830 1,769,500 -50,000 0.08% 1,468,685
2017-12-27 2017-12-21 0.840 1,819,500 -500 0.09% 1,528,380
2017-12-11 2017-12-07 0.710 1,820,000 -20,000 0.09% 1,292,200
2017-12-04 2017-11-30 0.770 1,840,000 +50,000 0.09% 1,416,800
2017-10-12 2017-10-10 0.860 1,790,000 +20,000 0.08% 1,539,400
2017-09-15 2017-09-13 0.970 1,770,000 -10,000 0.08% 1,716,900
2017-09-13 2017-09-11 0.950 1,780,000 -150,000 0.08% 1,691,000
2017-08-25 2017-08-22 0.760 1,930,000 +10,000 0.09% 1,466,800
2017-08-03 2017-08-01 0.830 1,920,000 +50,000 0.09% 1,593,600
2017-07-31 2017-07-27 0.860 1,870,000 -30,000 0.09% 1,608,200
2017-07-03 2017-06-29 0.930 1,900,000 +50,000 0.09% 1,767,000
2017-06-29 2017-06-27 0.900 1,850,000 +50,000 0.09% 1,665,000
2017-06-28 2017-06-26 0.900 1,800,000 +60,000 0.09% 1,620,000
2017-06-27 2017-06-23 0.930 1,740,000 -2,000 0.08% 1,618,200
2017-06-23 2017-06-21 0.910 1,742,000 +60,000 0.08% 1,585,220
2017-06-15 2017-06-13 0.970 1,682,000 -50,000 0.08% 1,631,540
2017-05-17 2017-05-15 0.960 1,732,000 +50,000 0.08% 1,662,720
2017-05-16 2017-05-12 0.970 1,682,000 -22,000 0.08% 1,631,540
2017-04-28 2017-04-26 1.000 1,704,000 +10,000 0.08% 1,704,000
2017-03-29 2017-03-27 1.030 1,694,000 +16,000 0.08% 1,744,820
2017-03-15 2017-03-13 1.070 1,678,000 -5,000 0.08% 1,795,460
2017-03-03 2017-03-01 1.120 1,683,000 -20,000 0.08% 1,884,960
2017-02-27 2017-02-23 1.020 1,703,000 +4,000 0.08% 1,737,060
2017-02-22 2017-02-20 1.040 1,699,000 +20,000 0.08% 1,766,960
2017-02-21 2017-02-17 1.040 1,679,000 +4,000 0.08% 1,746,160
2017-01-18 2017-01-16 1.110 1,675,000 -40,000 0.09% 1,859,250
2016-12-12 2016-12-08 1.260 1,715,000 -2,000 0.09% 2,160,900
2016-11-25 2016-11-23 1.260 1,717,000 +30,000 0.09% 2,163,420
2016-11-03 2016-11-01 1.300 1,687,000 +10,000 0.09% 2,193,100
2016-10-25 2016-10-20 1.240 1,677,000 +6,000 0.09% 2,079,480
2016-10-14 2016-10-12 1.310 1,671,000 +40,000 0.09% 2,189,010
2016-10-07 2016-10-05 1.380 1,631,000 -32,000 0.08% 2,250,780
2016-09-30 2016-09-28 1.240 1,663,000 -10,000 0.09% 2,062,120
2016-09-29 2016-09-27 1.280 1,673,000 -24,000 0.09% 2,141,440
2016-09-28 2016-09-26 1.170 1,697,000 -10,000 0.09% 1,985,490
2016-09-26 2016-09-22 1.080 1,707,000 -10,000 0.09% 1,843,560
2016-09-07 2016-09-05 1.060 1,717,000 +40,000 0.09% 1,820,020
2016-09-06 2016-09-02 1.060 1,677,000 +40,000 0.09% 1,777,620
2016-08-24 2016-08-22 1.070 1,637,000 -20,000 0.08% 1,751,590
2016-08-11 2016-08-09 0.970 1,657,000 +20,000 0.09% 1,607,290
2016-08-04 2016-08-01 0.960 1,637,000 +10,000 0.08% 1,571,520
2016-07-11 2016-07-07 1.040 1,627,000 -10,000 0.08% 1,692,080
2016-06-24 2016-06-22 1.050 1,637,000 -40,000 0.08% 1,718,850
2016-06-22 2016-06-20 1.050 1,677,000 -40,000 0.09% 1,760,850
2016-06-08 2016-06-06 1.010 1,717,000 -11,000 0.09% 1,734,170
2016-06-01 2016-05-30 1.020 1,728,000 -20,000 0.09% 1,762,560
2016-05-31 2016-05-27 1.030 1,748,000 -10,000 0.09% 1,800,440
2016-05-04 2016-04-29 1.060 1,758,000 -45,500 0.09% 1,863,480
2016-03-07 2016-03-03 1.050 1,803,500 -100,000 0.09% 1,893,675
2016-02-23 2016-02-19 1.030 1,903,500 -2,000 0.10% 1,960,605
2016-02-02 2016-01-29 1.050 1,905,500 -18,000 0.10% 2,000,775
2016-01-29 2016-01-27 1.020 1,923,500 -10,000 0.10% 1,961,970
2016-01-28 2016-01-26 1.030 1,933,500 -16,000 0.10% 1,991,505
2016-01-27 2016-01-25 1.040 1,949,500 -100,000 0.10% 2,027,480
2016-01-26 2016-01-22 1.080 2,049,500 -10,000 0.11% 2,213,460
2016-01-25 2016-01-21 1.190 2,059,500 +214,000 0.11% 2,450,805
2016-01-22 2016-01-20 1.230 1,845,500 +24,000 0.10% 2,269,965
2016-01-15 2016-01-13 0.960 1,821,500 +2,000 0.09% 1,748,640
2015-12-22 2015-12-18 1.000 1,819,500 +56,000 0.09% 1,819,500
2015-11-20 2015-11-18 1.120 1,763,500 -20,000 0.09% 1,975,120
2015-11-19 2015-11-17 1.110 1,783,500 +30,000 0.09% 1,979,685
2015-10-29 2015-10-27 1.040 1,753,500 -32,000 0.09% 1,823,640
2015-10-15 2015-10-13 1.110 1,785,500 +6,000 0.09% 1,981,905
2015-09-17 2015-09-15 1.060 1,779,500 -20,000 0.09% 1,886,270
2015-08-03 2015-07-30 1.120 1,799,500 -6,000 0.09% 2,015,440
2015-07-30 2015-07-28 1.050 1,805,500 -200,000 0.09% 1,895,775
2015-07-16 2015-07-14 1.160 2,005,500 -40,000 0.10% 2,326,380
2015-07-15 2015-07-13 1.130 2,045,500 +10,000 0.11% 2,311,415
2015-07-14 2015-07-10 1.090 2,035,500 +10,000 0.10% 2,218,695
2015-07-09 2015-07-07 0.920 2,025,500 +30,000 0.10% 1,863,460
2015-07-08 2015-07-06 0.950 1,995,500 +20,000 0.10% 1,895,725
2015-07-07 2015-07-03 1.260 1,975,500 +10,000 0.10% 2,489,130
2015-07-03 2015-06-30 1.340 1,965,500 +120,000 0.10% 2,633,770
2015-06-26 2015-06-24 1.480 1,845,500 +40,000 0.10% 2,731,340
2015-06-18 2015-06-16 1.560 1,805,500 -20,000 0.09% 2,816,580
2015-06-17 2015-06-15 1.640 1,825,500 -20,000 0.09% 2,993,820
2015-06-10 2015-06-08 1.580 1,845,500 +20,000 0.10% 2,915,890
2015-06-08 2015-06-04 1.670 1,825,500 +20,000 0.09% 3,048,585
2015-06-05 2015-06-03 1.790 1,805,500 +100,000 0.09% 3,231,845
2015-06-04 2015-06-02 1.920 1,705,500 -34,000 0.09% 3,274,560
2015-06-02 2015-05-29 1.790 1,739,500 -10,000 0.09% 3,113,705
2015-06-01 2015-05-28 1.800 1,749,500 -170,000 0.09% 3,149,100
2015-05-29 2015-05-27 1.790 1,919,500 -40,000 0.10% 3,435,905
2015-05-28 2015-05-26 1.670 1,959,500 -4,000 0.10% 3,272,365
2015-05-27 2015-05-22 1.580 1,963,500 +80,000 0.10% 3,102,330
2015-05-26 2015-05-21 1.600 1,883,500 -18,000 0.10% 3,013,600
2015-05-22 2015-05-20 1.440 1,901,500 -40,000 0.10% 2,738,160
2015-05-13 2015-05-11 1.310 1,941,500 -8,000 0.10% 2,543,365
2015-05-07 2015-05-05 1.250 1,949,500 +8,000 0.10% 2,436,875
2015-05-06 2015-05-04 1.300 1,941,500 +30,000 0.10% 2,523,950
2015-04-24 2015-04-22 1.340 1,911,500 +20,000 0.10% 2,561,410
2015-04-22 2015-04-20 1.380 1,891,500 -6,000 0.10% 2,610,270
2015-04-21 2015-04-17 1.460 1,897,500 +8,000 0.10% 2,770,350
2015-04-20 2015-04-16 1.440 1,889,500 +20,000 0.10% 2,720,880
2015-04-17 2015-04-15 1.450 1,869,500 -54,000 0.10% 2,710,775
2015-04-16 2015-04-14 1.420 1,923,500 -28,000 0.10% 2,731,370
2015-04-15 2015-04-13 1.410 1,951,500 -40,000 0.10% 2,751,615
2015-04-14 2015-04-10 1.340 1,991,500 -500 0.10% 2,668,610
2015-04-13 2015-04-09 1.350 1,992,000 -86,000 0.10% 2,689,200
2015-04-10 2015-04-08 1.230 2,078,000 +100,000 0.11% 2,555,940
2015-04-02 2015-03-31 1.050 1,978,000 -50,000 0.10% 2,076,900
2015-04-01 2015-03-30 1.060 2,028,000 +36,000 0.10% 2,149,680
2015-03-05 2015-03-03 1.120 1,992,000 +22,000 0.10% 2,231,040
2015-02-03 2015-01-30 1.210 1,970,000 -6,000 0.10% 2,383,700
2015-01-22 2015-01-20 1.200 1,976,000 +8,000 0.10% 2,371,200
2015-01-19 2015-01-15 1.240 1,968,000 -20,000 0.10% 2,440,320
2015-01-15 2015-01-13 1.250 1,988,000 +10,000 0.10% 2,485,000
2015-01-14 2015-01-12 1.240 1,978,000 +6,000 0.10% 2,452,720
2015-01-13 2015-01-09 1.240 1,972,000 +20,000 0.10% 2,445,280
2014-12-22 2014-12-18 1.220 1,952,000 -70,000 0.10% 2,381,440
2014-12-16 2014-12-12 1.270 2,022,000 +1,500 0.10% 2,567,940
2014-12-15 2014-12-11 1.290 2,020,500 -6,000 0.10% 2,606,445
2014-12-12 2014-12-10 1.270 2,026,500 +1,500 0.10% 2,573,655
2014-12-11 2014-12-09 1.250 2,025,000 +24,000 0.10% 2,531,250
2014-11-26 2014-11-24 1.450 2,001,000 -90,000 0.10% 2,901,450
2014-11-25 2014-11-21 1.300 2,091,000 -19,000 0.11% 2,718,300
2014-11-07 2014-11-05 1.310 2,110,000 +10,000 0.11% 2,764,100
2014-11-05 2014-11-03 1.230 2,100,000 +10,000 0.11% 2,583,000
2014-10-24 2014-10-22 1.250 2,090,000 +10,000 0.11% 2,612,500
2014-10-20 2014-10-16 1.270 2,080,000 +10,000 0.11% 2,641,600
2014-09-30 2014-09-26 1.260 2,070,000 -30,000 0.11% 2,608,200
2014-09-29 2014-09-25 1.250 2,100,000 +50,000 0.11% 2,625,000
2014-09-22 2014-09-18 1.250 2,050,000 -6,000 0.11% 2,562,500
2014-09-19 2014-09-17 1.280 2,056,000 +5,000 0.11% 2,631,680
2014-09-16 2014-09-12 1.310 2,051,000 -20,000 0.11% 2,686,810
2014-09-15 2014-09-11 1.300 2,071,000 +110,000 0.11% 2,692,300
2014-09-12 2014-09-10 1.300 1,961,000 +20,000 0.10% 2,549,300
2014-09-10 2014-09-05 1.360 1,941,000 -10,000 0.10% 2,639,760
2014-09-08 2014-09-04 1.360 1,951,000 -2,000 0.10% 2,653,360
2014-09-05 2014-09-03 1.340 1,953,000 -20,000 0.10% 2,617,020
2014-09-04 2014-09-02 1.300 1,973,000 +6,000 0.10% 2,564,900
2014-09-03 2014-09-01 1.320 1,967,000 -10,000 0.10% 2,596,440
2014-09-02 2014-08-29 1.330 1,977,000 -90,000 0.10% 2,629,410
2014-09-01 2014-08-28 1.360 2,067,000 -500 0.11% 2,811,120
2014-08-29 2014-08-27 1.370 2,067,500 -342,000 0.11% 2,832,475
2014-08-28 2014-08-26 1.480 2,409,500 -6,000 0.12% 3,566,060
2014-08-26 2014-08-22 1.510 2,415,500 +10,000 0.12% 3,647,405
2014-08-25 2014-08-21 1.570 2,405,500 +10,000 0.12% 3,776,635
2014-08-22 2014-08-20 1.600 2,395,500 +10,000 0.12% 3,832,800
2014-08-21 2014-08-19 1.660 2,385,500 +60,000 0.12% 3,959,930
2014-07-14 2014-07-10 1.630 2,325,500 -3,500 0.25% 3,790,565
2014-07-09 2014-07-07 1.660 2,329,000 -12,000 0.25% 3,866,140
2014-07-08 2014-07-04 1.640 2,341,000 -124,000 0.25% 3,839,240
2014-07-04 2014-07-02 1.440 2,465,000 -26,500 0.26% 3,549,600
2014-06-27 2014-06-25 1.470 2,491,500 +4,000 0.27% 3,662,505
2014-06-19 2014-06-17 1.480 2,487,500 +120,000 0.26% 3,681,500
2014-06-11 2014-06-09 1.670 2,367,500 -8,000 0.25% 3,953,725
2014-06-06 2014-06-04 1.630 2,375,500 +30,000 0.25% 3,872,065
2014-06-03 2014-05-29 1.640 2,345,500 -22,000 0.25% 3,846,620
2014-05-27 2014-05-23 1.560 2,367,500 +20,000 0.25% 3,693,300
2014-05-22 2014-05-20 1.620 2,347,500 -62,000 0.25% 3,802,950
2014-05-19 2014-05-15 1.640 2,409,500 -20,000 0.26% 3,951,580
2014-05-16 2014-05-14 1.500 2,429,500 -50,000 0.26% 3,644,250
2014-05-14 2014-05-12 1.370 2,479,500 +16,000 0.26% 3,396,915
2014-05-05 2014-04-30 1.400 2,463,500 +20,000 0.26% 3,448,900
2014-05-02 2014-04-29 1.440 2,443,500 -20,000 0.26% 3,518,640
2014-04-30 2014-04-28 1.450 2,463,500 +50,000 0.26% 3,572,075
2014-04-17 2014-04-15 1.610 2,413,500 +12,000 0.26% 3,885,735
2014-04-16 2014-04-14 1.620 2,401,500 +10,000 0.26% 3,890,430
2014-04-15 2014-04-11 1.690 2,391,500 -33,500 0.25% 4,041,635
2014-04-11 2014-04-09 1.650 2,425,000 -61,000 0.26% 4,001,250
2014-04-10 2014-04-08 1.640 2,486,000 +3,500 0.26% 4,077,040
2014-04-07 2014-04-03 1.690 2,482,500 -39,000 0.26% 4,195,425
2014-04-01 2014-03-28 1.590 2,521,500 +10,000 0.27% 4,009,185
2014-03-31 2014-03-27 1.600 2,511,500 +106,000 0.27% 4,018,400
2014-03-28 2014-03-26 1.650 2,405,500 +50,000 0.26% 3,969,075
2014-03-21 2014-03-19 1.800 2,355,500 -10,000 0.25% 4,239,900
2014-03-13 2014-03-11 1.920 2,365,500 -104,500 0.25% 4,541,760
2014-03-12 2014-03-10 1.820 2,470,000 -13,000 0.26% 4,495,400
2014-03-10 2014-03-06 1.780 2,483,000 -6,000 0.26% 4,419,740
2014-03-07 2014-03-05 1.710 2,489,000 -10,000 0.26% 4,256,190
2014-03-05 2014-03-03 1.710 2,499,000 -100,000 0.27% 4,273,290
2014-03-03 2014-02-27 1.640 2,599,000 -20,000 0.28% 4,262,360
2014-02-28 2014-02-26 1.630 2,619,000 -90,000 0.28% 4,268,970
2014-02-27 2014-02-25 1.620 2,709,000 +106,000 0.29% 4,388,580
2014-02-19 2014-02-17 1.700 2,603,000 +10,000 0.28% 4,425,100
2014-02-14 2014-02-12 1.690 2,593,000 -26,000 0.28% 4,382,170
2014-02-06 2014-02-04 1.630 2,619,000 +10,000 0.28% 4,268,970
2014-02-05 2014-01-30 1.690 2,609,000 -23,500 0.28% 4,409,210
2014-02-04 2014-01-28 1.760 2,632,500 +4,500 0.28% 4,633,200
2014-01-28 2014-01-24 1.630 2,628,000 -20,000 0.28% 4,283,640
2014-01-24 2014-01-22 1.690 2,648,000 +22,000 0.28% 4,475,120
2014-01-16 2014-01-14 1.660 2,626,000 -10,000 0.28% 4,359,160
2014-01-15 2014-01-13 1.630 2,636,000 +36,000 0.28% 4,296,680
2014-01-14 2014-01-10 1.620 2,600,000 +10,000 0.28% 4,212,000
2014-01-10 2014-01-08 1.760 2,590,000 +10,000 0.28% 4,558,400
2014-01-09 2014-01-07 1.760 2,580,000 +29,500 0.27% 4,540,800
2013-12-18 2013-12-16 1.800 2,550,500 -9,000 0.27% 4,590,900
2013-12-09 2013-12-05 1.770 2,559,500 +9,000 0.27% 4,530,315
2013-12-03 2013-11-29 1.850 2,550,500 +10,000 0.27% 4,718,425
2013-12-02 2013-11-28 1.880 2,540,500 -88,000 0.27% 4,776,140
2013-11-29 2013-11-27 1.900 2,628,500 -20,000 0.28% 4,994,150
2013-11-27 2013-11-25 1.940 2,648,500 -10,000 0.28% 5,138,090
2013-11-19 2013-11-15 1.810 2,658,500 -38,500 0.28% 4,811,885
2013-11-18 2013-11-14 1.830 2,697,000 -500 0.29% 4,935,510
2013-11-12 2013-11-08 1.850 2,697,500 -20,000 0.29% 4,990,375
2013-11-11 2013-11-07 1.870 2,717,500 -44,500 0.29% 5,081,725
2013-11-04 2013-10-31 1.790 2,762,000 -23,000 0.29% 4,943,980
2013-11-01 2013-10-30 1.760 2,785,000 -5,000 0.30% 4,901,600
2013-10-30 2013-10-28 1.780 2,790,000 -30,000 0.30% 4,966,200
2013-10-29 2013-10-25 1.800 2,820,000 -50,000 0.30% 5,076,000
2013-10-28 2013-10-24 1.810 2,870,000 +15,000 0.31% 5,194,700
2013-10-25 2013-10-23 1.770 2,855,000 -50,000 0.30% 5,053,350
2013-10-24 2013-10-22 1.770 2,905,000 -89,000 0.31% 5,141,850
2013-10-23 2013-10-21 1.890 2,994,000 +23,000 0.32% 5,658,660
2013-10-22 2013-10-18 1.900 2,971,000 -26,000 0.32% 5,644,900
2013-10-21 2013-10-17 1.790 2,997,000 +4,000 0.32% 5,364,630
2013-10-18 2013-10-16 1.800 2,993,000 -30,000 0.32% 5,387,400
2013-10-16 2013-10-11 1.790 3,023,000 -16,000 0.32% 5,411,170
2013-10-07 2013-10-03 1.550 3,039,000 +20,000 0.32% 4,710,450
2013-09-26 2013-09-24 1.630 3,019,000 +20,000 0.32% 4,920,970
2013-09-19 2013-09-17 1.680 2,999,000 -20,000 0.32% 5,038,320
2013-09-17 2013-09-13 1.630 3,019,000 +20,000 0.32% 4,920,970
2013-09-13 2013-09-11 1.680 2,999,000 +33,000 0.32% 5,038,320
2013-09-09 2013-09-05 1.800 2,966,000 -57,000 0.32% 5,338,800
2013-09-04 2013-09-02 1.650 3,023,000 -35,000 0.32% 4,987,950
2013-09-03 2013-08-30 1.630 3,058,000 -63,000 0.33% 4,984,540
2013-09-02 2013-08-29 1.580 3,121,000 -20,000 0.33% 4,931,180
2013-08-30 2013-08-28 1.580 3,141,000 -19,000 0.33% 4,962,780
2013-08-29 2013-08-27 1.520 3,160,000 -71,000 0.34% 4,803,200
2013-08-28 2013-08-26 1.430 3,231,000 -20,000 0.34% 4,620,330
2013-08-27 2013-08-23 1.360 3,251,000 -30,000 0.35% 4,421,360
2013-08-22 2013-08-20 1.310 3,281,000 +70,000 0.35% 4,298,110
2013-08-20 2013-08-16 1.380 3,211,000 +10,000 0.34% 4,431,180
2013-08-19 2013-08-15 1.410 3,201,000 -52,000 0.34% 4,513,410
2013-08-16 2013-08-13 1.410 3,253,000 +52,000 0.35% 4,586,730
2013-08-15 2013-08-12 1.440 3,201,000 -40,000 0.34% 4,609,440
2013-08-13 2013-08-09 1.360 3,241,000 -7,500 0.35% 4,407,760
2013-08-12 2013-08-08 1.350 3,248,500 +20,000 0.35% 4,385,475
2013-08-09 2013-08-07 1.370 3,228,500 +30,000 0.34% 4,423,045
2013-08-08 2013-08-06 1.360 3,198,500 +40,000 0.34% 4,349,960
2013-07-31 2013-07-29 1.380 3,158,500 -10,000 0.34% 4,358,730
2013-07-30 2013-07-26 1.420 3,168,500 -20,000 0.34% 4,499,270
2013-07-26 2013-07-24 1.380 3,188,500 -30,000 0.34% 4,400,130
2013-07-25 2013-07-23 1.390 3,218,500 +20,000 0.34% 4,473,715
2013-07-24 2013-07-22 1.410 3,198,500 -10,000 0.34% 4,509,885
2013-07-22 2013-07-18 1.400 3,208,500 -20,000 0.34% 4,491,900
2013-07-15 2013-07-11 1.270 3,228,500 -10,000 0.34% 4,100,195
2013-07-12 2013-07-10 1.180 3,238,500 +30,000 0.34% 3,821,430
2013-07-11 2013-07-09 1.200 3,208,500 +4,000 0.34% 3,850,200
2013-07-09 2013-07-05 1.290 3,204,500 +10,000 0.34% 4,133,805
2013-07-08 2013-07-04 1.310 3,194,500 +20,000 0.34% 4,184,795
2013-07-05 2013-07-03 1.330 3,174,500 +40,000 0.34% 4,222,085
2013-07-04 2013-07-02 1.360 3,134,500 -20,000 0.33% 4,262,920
2013-07-03 2013-06-28 1.350 3,154,500 +20,000 0.34% 4,258,575
2013-07-02 2013-06-27 1.400 3,134,500 +20,000 0.33% 4,388,300
2013-06-27 2013-06-25 1.300 3,114,500 -44,000 0.33% 4,048,850
2013-06-21 2013-06-19 1.460 3,158,500 +40,000 0.34% 4,611,410
2013-06-19 2013-06-17 1.450 3,118,500 +10,000 0.33% 4,521,825
2013-06-18 2013-06-14 1.450 3,108,500 +15,000 0.33% 4,507,325
2013-06-17 2013-06-13 1.490 3,093,500 +10,000 0.33% 4,609,315
2013-06-10 2013-06-06 1.530 3,083,500 +30,000 0.33% 4,717,755
2013-06-05 2013-06-03 1.570 3,053,500 +60,000 0.33% 4,793,995
2013-06-04 2013-05-31 1.500 2,993,500 -20,000 0.32% 4,490,250
2013-05-31 2013-05-29 1.670 3,013,500 +16,000 0.32% 5,032,545
2013-05-30 2013-05-28 1.690 2,997,500 -10,000 0.32% 5,065,775
2013-05-29 2013-05-27 1.780 3,007,500 -10,000 0.32% 5,353,350
2013-05-24 2013-05-22 1.770 3,017,500 +50,000 0.32% 5,340,975
2013-05-22 2013-05-20 1.760 2,967,500 -117,000 0.32% 5,222,800
2013-05-21 2013-05-16 1.560 3,084,500 -151,000 0.33% 4,811,820
2013-05-20 2013-05-15 1.520 3,235,500 -125,000 0.34% 4,917,960
2013-05-16 2013-05-14 1.370 3,360,500 +16,000 0.36% 4,603,885
2013-05-15 2013-05-13 1.370 3,344,500 -10,000 0.36% 4,581,965
2013-05-14 2013-05-10 1.440 3,354,500 +10,000 0.36% 4,830,480
2013-05-13 2013-05-09 1.460 3,344,500 -615,000 0.36% 4,882,970
2013-05-10 2013-05-08 1.390 3,959,500 +10,000 0.42% 5,503,705
2013-05-09 2013-05-07 1.400 3,949,500 +5,000 0.42% 5,529,300
2013-05-08 2013-05-06 1.390 3,944,500 -1,000 0.42% 5,482,855
2013-05-07 2013-05-03 1.390 3,945,500 -10,000 0.42% 5,484,245
2013-05-06 2013-05-02 1.330 3,955,500 +155,000 0.42% 5,260,815
2013-05-03 2013-04-30 1.460 3,800,500 +626,500 0.40% 5,548,730
2013-05-02 2013-04-29 1.810 3,174,000 +40,000 0.34% 5,744,940
2013-04-30 2013-04-26 1.740 3,134,000 -3,000 0.33% 5,453,160
2013-04-29 2013-04-25 1.790 3,137,000 -28,000 0.33% 5,615,230
2013-04-26 2013-04-24 1.770 3,165,000 -115,000 0.34% 5,602,050
2013-04-24 2013-04-22 1.720 3,280,000 -20,000 0.35% 5,641,600
2013-04-23 2013-04-19 1.750 3,300,000 +94,000 0.35% 5,775,000
2013-04-11 2013-04-09 1.670 3,206,000 -60,000 0.34% 5,354,020
2013-04-09 2013-04-05 1.570 3,266,000 -127,500 0.35% 5,127,620
2013-04-08 2013-04-03 1.620 3,393,500 +30,000 0.36% 5,497,470
2013-04-05 2013-04-02 1.660 3,363,500 -146,500 0.36% 5,583,410
2013-04-03 2013-03-28 1.740 3,510,000 +13,000 0.37% 6,107,400
2013-04-02 2013-03-27 1.800 3,497,000 -95,000 0.37% 6,294,600
2013-03-27 2013-03-25 1.690 3,592,000 +102,000 0.38% 6,070,480
2013-03-22 2013-03-20 1.730 3,490,000 +10,000 0.37% 6,037,700
2013-03-21 2013-03-19 1.700 3,480,000 +102,000 0.37% 5,916,000
2013-03-20 2013-03-18 1.740 3,378,000 -21,000 0.36% 5,877,720
2013-03-18 2013-03-14 1.890 3,399,000 +60,000 0.36% 6,424,110
2013-03-15 2013-03-13 1.870 3,339,000 -20,000 0.36% 6,243,930
2013-03-14 2013-03-12 1.870 3,359,000 -65,000 0.36% 6,281,330
2013-03-13 2013-03-11 1.910 3,424,000 -20,000 0.36% 6,539,840
2013-03-12 2013-03-08 2.000 3,444,000 -6,000 0.37% 6,888,000
2013-03-11 2013-03-07 2.000 3,450,000 -102,000 0.37% 6,900,000
2013-03-08 2013-03-06 2.010 3,552,000 -110,000 0.38% 7,139,520
2013-03-07 2013-03-05 1.950 3,662,000 +79,000 0.39% 7,140,900
2013-03-06 2013-03-04 1.990 3,583,000 +138,000 0.38% 7,130,170
2013-03-05 2013-03-01 1.930 3,445,000 +58,000 0.37% 6,648,850
2013-03-04 2013-02-28 1.940 3,387,000 +12,000 0.36% 6,570,780
2013-02-28 2013-02-26 1.800 3,375,000 +1,000 0.36% 6,075,000
2013-02-27 2013-02-25 1.870 3,374,000 -12,000 0.36% 6,309,380
2013-02-26 2013-02-22 1.910 3,386,000 +10,000 0.36% 6,467,260
2013-02-25 2013-02-21 1.950 3,376,000 +10,000 0.36% 6,583,200
2013-02-22 2013-02-20 2.000 3,366,000 -11,000 0.36% 6,732,000
2013-02-21 2013-02-19 1.940 3,377,000 +1,000 0.36% 6,551,380
2013-02-20 2013-02-18 2.020 3,376,000 -108,000 0.36% 6,819,520
2013-02-14 2013-02-07 1.600 3,484,000 +35,000 0.37% 5,574,400
2013-02-07 2013-02-05 1.700 3,449,000 -30,000 0.37% 5,863,300
2013-02-06 2013-02-04 1.720 3,479,000 +20,000 0.37% 5,983,880
2013-02-05 2013-02-01 1.760 3,459,000 +16,000 0.37% 6,087,840
2013-02-01 2013-01-30 1.820 3,443,000 +40,000 0.37% 6,266,260
2013-01-31 2013-01-29 1.760 3,403,000 -382,500 0.36% 5,989,280
2013-01-30 2013-01-28 1.840 3,785,500 -50,000 0.40% 6,965,320
2013-01-29 2013-01-25 1.840 3,835,500 -31,500 0.41% 7,057,320
2013-01-28 2013-01-24 1.980 3,867,000 -50,000 0.41% 7,656,660
2013-01-25 2013-01-23 2.010 3,917,000 +100,000 0.42% 7,873,170
2013-01-24 2013-01-22 2.050 3,817,000 +40,000 0.41% 7,824,850
2013-01-23 2013-01-21 2.040 3,777,000 +10,000 0.40% 7,705,080
2013-01-22 2013-01-18 2.100 3,767,000 +48,000 0.40% 7,910,700
2013-01-21 2013-01-17 2.100 3,719,000 +27,500 0.40% 7,809,900
2013-01-18 2013-01-16 2.130 3,691,500 +110,000 0.39% 7,862,895
2013-01-17 2013-01-15 2.120 3,581,500 +30,000 0.38% 7,592,780
2013-01-16 2013-01-14 2.140 3,551,500 -20,000 0.38% 7,600,210
2013-01-15 2013-01-11 2.120 3,571,500 -39,000 0.38% 7,571,580
2013-01-14 2013-01-10 2.200 3,610,500 +229,000 0.38% 7,943,100
2013-01-11 2013-01-09 2.130 3,381,500 +10,000 0.36% 7,202,595
2013-01-10 2013-01-08 2.170 3,371,500 -364,500 0.36% 7,316,155
2013-01-09 2013-01-07 2.050 3,736,000 +25,000 0.40% 7,658,800
2013-01-08 2013-01-04 2.030 3,711,000 +286,000 0.40% 7,533,330
2013-01-04 2013-01-02 2.060 3,425,000 +33,000 0.36% 7,055,500
2013-01-03 2012-12-31 2.010 3,392,000 +5,000 0.36% 6,817,920
2013-01-02 2012-12-27 2.060 3,387,000 -18,000 0.36% 6,977,220
2012-12-28 2012-12-24 2.030 3,405,000 +343,000 0.36% 6,912,150
2012-12-27 2012-12-20 2.140 3,062,000 -58,000 0.33% 6,552,680
2012-12-21 2012-12-19 2.020 3,120,000 -20,000 0.33% 6,302,400
2012-12-20 2012-12-18 1.970 3,140,000 +20,000 0.33% 6,185,800
2012-12-18 2012-12-14 1.990 3,120,000 -10,000 0.33% 6,208,800
2012-12-17 2012-12-13 1.980 3,130,000 +72,000 0.33% 6,197,400
2012-12-14 2012-12-12 1.970 3,058,000 -20,000 0.33% 6,024,260
2012-12-13 2012-12-11 2.000 3,078,000 +40,000 0.33% 6,156,000
2012-12-12 2012-12-10 1.960 3,038,000 +26,000 0.32% 5,954,480
2012-12-11 2012-12-07 1.980 3,012,000 -47,000 0.32% 5,963,760
2012-12-10 2012-12-06 2.000 3,059,000 -500 0.33% 6,118,000
2012-12-07 2012-12-05 2.030 3,059,500 +40,000 0.33% 6,210,785
2012-12-05 2012-12-03 1.940 3,019,500 -101,500 0.32% 5,857,830
2012-12-04 2012-11-30 1.980 3,121,000 -14,000 0.33% 6,179,580
2012-12-03 2012-11-29 1.970 3,135,000 +104,000 0.33% 6,175,950
2012-11-29 2012-11-27 1.810 3,031,000 -3,500 0.32% 5,486,110
2012-11-26 2012-11-22 1.790 3,034,500 +26,500 0.32% 5,431,755
2012-11-22 2012-11-20 1.750 3,008,000 -5,000 0.32% 5,264,000
2012-11-21 2012-11-19 1.810 3,013,000 -45,000 0.32% 5,453,530
2012-11-19 2012-11-15 1.760 3,058,000 +50,000 0.33% 5,382,080
2012-11-16 2012-11-14 1.760 3,008,000 -20,000 0.32% 5,294,080
2012-11-14 2012-11-12 1.710 3,028,000 +35,000 0.32% 5,177,880
2012-11-13 2012-11-09 1.770 2,993,000 -15,000 0.32% 5,297,610
2012-11-09 2012-11-07 1.820 3,008,000 -23,000 0.32% 5,474,560
2012-11-08 2012-11-06 1.800 3,031,000 +76,000 0.32% 5,455,800
2012-11-07 2012-11-05 1.750 2,955,000 -20,000 0.31% 5,171,250
2012-11-06 2012-11-02 1.730 2,975,000 -19,000 0.32% 5,146,750
2012-11-05 2012-11-01 1.670 2,994,000 -20,000 0.32% 4,999,980
2012-11-02 2012-10-31 1.680 3,014,000 -25,500 0.32% 5,063,520
2012-11-01 2012-10-30 1.590 3,039,500 -29,500 0.32% 4,832,805
2012-10-31 2012-10-29 1.650 3,069,000 +69,000 0.33% 5,063,850
2012-10-30 2012-10-26 1.650 3,000,000 -92,000 0.32% 4,950,000
2012-10-29 2012-10-25 1.730 3,092,000 -10,000 0.33% 5,349,160
2012-10-26 2012-10-24 1.770 3,102,000 -14,500 0.33% 5,490,540
2012-10-25 2012-10-22 1.770 3,116,500 +18,000 0.33% 5,516,205
2012-10-22 2012-10-18 1.750 3,098,500 -20,000 0.33% 5,422,375
2012-10-18 2012-10-16 1.700 3,118,500 +82,500 0.33% 5,301,450
2012-10-17 2012-10-15 1.700 3,036,000 -358,000 0.32% 5,161,200
2012-10-12 2012-10-10 1.800 3,394,000 +10,000 0.36% 6,109,200
2012-10-11 2012-10-09 1.810 3,384,000 -23,000 0.36% 6,125,040
2012-10-09 2012-10-05 1.850 3,407,000 -170,000 0.36% 6,302,950
2012-10-08 2012-10-04 1.890 3,577,000 +102,000 0.38% 6,760,530
2012-10-05 2012-10-03 1.820 3,475,000 +8,000 0.37% 6,324,500
2012-10-04 2012-09-28 1.760 3,467,000 +20,000 0.37% 6,101,920
2012-10-03 2012-09-27 1.740 3,447,000 -52,000 0.37% 5,997,780
2012-09-28 2012-09-26 1.740 3,499,000 -170,000 0.37% 6,088,260
2012-09-27 2012-09-25 1.790 3,669,000 +108,000 0.39% 6,567,510
2012-09-24 2012-09-20 1.680 3,561,000 -68,000 0.38% 5,982,480
2012-09-21 2012-09-19 1.720 3,629,000 -90,000 0.39% 6,241,880
2012-09-20 2012-09-18 1.710 3,719,000 +108,000 0.39% 6,359,490
2012-09-19 2012-09-17 1.650 3,611,000 -10,000 0.38% 5,958,150
2012-09-18 2012-09-14 1.680 3,621,000 -30,000 0.38% 6,083,280
2012-09-17 2012-09-13 1.660 3,651,000 +104,000 0.39% 6,060,660
2012-09-14 2012-09-12 1.590 3,547,000 -10,000 0.38% 5,639,730
2012-09-13 2012-09-11 1.610 3,557,000 -10,000 0.38% 5,726,770
2012-09-12 2012-09-10 1.590 3,567,000 -14,000 0.38% 5,671,530
2012-09-11 2012-09-07 1.640 3,581,000 +20,000 0.38% 5,872,840
2012-09-10 2012-09-06 1.550 3,561,000 -58,000 0.38% 5,519,550
2012-09-07 2012-09-05 1.540 3,619,000 +33,000 0.38% 5,573,260
2012-09-06 2012-09-04 1.530 3,586,000 -1,000 0.38% 5,486,580
2012-09-05 2012-09-03 1.610 3,587,000 +381,000 0.38% 5,775,070
2012-09-04 2012-08-31 1.550 3,206,000 -79,000 0.34% 4,969,300
2012-09-03 2012-08-30 1.680 3,285,000 -382,000 0.35% 5,518,800
2012-08-31 2012-08-29 1.780 3,667,000 -655,500 0.39% 6,527,260
2012-08-29 2012-08-27 0.950 4,322,500 -110,000 0.46% 4,106,375
2012-08-28 2012-08-24 1.030 4,432,500 +72,000 0.47% 4,565,475
2012-08-27 2012-08-23 0.940 4,360,500 -300,000 0.46% 4,098,870
2012-08-23 2012-08-21 0.900 4,660,500 -200,000 0.49% 4,194,450
2012-08-17 2012-08-15 0.860 4,860,500 -70,000 0.52% 4,180,030
2012-08-09 2012-08-07 0.890 4,930,500 +10,000 0.52% 4,388,145
2012-08-08 2012-08-06 0.900 4,920,500 -50,000 0.52% 4,428,450
2012-08-07 2012-08-03 0.880 4,970,500 -60,000 0.53% 4,374,040
2012-08-06 2012-08-02 0.810 5,030,500 -150,000 0.53% 4,074,705
2012-08-03 2012-08-01 0.790 5,180,500 -70,000 0.55% 4,092,595
2012-08-02 2012-07-31 0.800 5,250,500 -10,000 0.56% 4,200,400
2012-08-01 2012-07-30 0.850 5,260,500 +10,000 0.56% 4,471,425
2012-07-30 2012-07-26 0.860 5,250,500 -1,000 0.56% 4,515,430
2012-07-25 2012-07-23 0.900 5,251,500 -50,000 0.56% 4,726,350
2012-07-23 2012-07-19 0.910 5,301,500 -110,000 0.56% 4,824,365
2012-07-20 2012-07-18 0.880 5,411,500 -106,000 0.57% 4,762,120
2012-07-19 2012-07-17 0.870 5,517,500 -77,500 0.59% 4,800,225
2012-07-18 2012-07-16 0.860 5,595,000 +300,000 0.59% 4,811,700
2012-07-17 2012-07-13 0.900 5,295,000 +70,000 0.56% 4,765,500
2012-07-16 2012-07-12 0.920 5,225,000 +20,000 0.55% 4,807,000
2012-07-13 2012-07-11 0.950 5,205,000 -110,000 0.55% 4,944,750
2012-07-12 2012-07-10 0.990 5,315,000 +200,000 0.56% 5,261,850
2012-07-11 2012-07-09 1.000 5,115,000 +33,500 0.54% 5,115,000
2012-07-10 2012-07-06 1.020 5,081,500 +300,000 0.54% 5,183,130
2012-07-09 2012-07-05 1.030 4,781,500 +6,000 0.51% 4,924,945
2012-07-06 2012-07-04 1.010 4,775,500 +407,000 0.51% 4,823,255
2012-07-05 2012-07-03 1.000 4,368,500 +325,000 0.46% 4,368,500
2012-07-04 2012-06-29 1.050 4,043,500 -40,500 0.43% 4,245,675
2012-07-03 2012-06-28 1.030 4,084,000 +108,500 0.43% 4,206,520
2012-06-29 2012-06-27 1.060 3,975,500 +223,000 0.42% 4,214,030
2012-06-28 2012-06-26 1.100 3,752,500 +350,000 0.40% 4,127,750
2012-06-27 2012-06-25 1.220 3,402,500 +30,000 0.36% 4,151,050
2012-06-22 2012-06-20 1.230 3,372,500 +116,000 0.36% 4,148,175
2012-06-21 2012-06-19 1.280 3,256,500 +1,500 0.35% 4,168,320
2012-06-20 2012-06-18 1.290 3,255,000 -315,000 0.35% 4,198,950
2012-06-19 2012-06-15 1.160 3,570,000 +6,500 0.38% 4,141,200
2012-06-18 2012-06-14 1.150 3,563,500 +30,000 0.38% 4,098,025
2012-06-15 2012-06-13 1.180 3,533,500 +186,000 0.37% 4,169,530
2012-06-14 2012-06-12 1.160 3,347,500 +90,000 0.36% 3,883,100
2012-06-13 2012-06-11 1.210 3,257,500 +60,000 0.35% 3,941,575
2012-06-11 2012-06-07 1.200 3,197,500 +15,000 0.34% 3,837,000
2012-06-08 2012-06-06 1.260 3,182,500 -8,500 0.34% 4,009,950
2012-06-07 2012-06-05 1.210 3,191,000 +9,500 0.34% 3,861,110
2012-06-06 2012-06-04 1.210 3,181,500 -1,500 0.34% 3,849,615
2012-06-04 2012-05-31 1.300 3,183,000 -10,000 0.34% 4,137,900
2012-05-31 2012-05-29 1.320 3,193,000 +5,000 0.34% 4,214,760
2012-05-30 2012-05-28 1.260 3,188,000 +104,500 0.34% 4,016,880
2012-05-25 2012-05-23 1.260 3,083,500 -35,000 0.33% 3,885,210
2012-05-24 2012-05-22 1.320 3,118,500 -10,000 0.33% 4,116,420
2012-05-21 2012-05-17 1.310 3,128,500 -40,000 0.33% 4,098,335
2012-05-18 2012-05-16 1.170 3,168,500 -8,000 0.34% 3,707,145
2012-05-17 2012-05-15 1.230 3,176,500 +30,000 0.34% 3,907,095
2012-05-14 2012-05-10 1.260 3,146,500 +20,000 0.33% 3,964,590
2012-05-09 2012-05-07 1.320 3,126,500 +10,000 0.33% 4,126,980
2012-05-08 2012-05-04 1.350 3,116,500 -10,000 0.33% 4,207,275
2012-05-07 2012-05-03 1.360 3,126,500 -7,000 0.33% 4,252,040
2012-05-04 2012-05-02 1.390 3,133,500 +10,000 0.33% 4,355,565
2012-05-03 2012-04-30 1.360 3,123,500 +35,000 0.33% 4,247,960
2012-04-30 2012-04-26 1.420 3,088,500 +10,000 0.33% 4,385,670
2012-04-24 2012-04-20 1.530 3,078,500 -24,000 0.33% 4,710,105
2012-04-11 2012-04-05 1.500 3,102,500 -10,000 0.33% 4,653,750
2012-04-10 2012-04-03 1.490 3,112,500 -100,000 0.33% 4,637,625
2012-04-05 2012-04-02 1.400 3,212,500 -62,000 0.34% 4,497,500
2012-04-03 2012-03-30 1.440 3,274,500 +22,500 0.35% 4,715,280
2012-04-02 2012-03-29 1.450 3,252,000 +57,500 0.35% 4,715,400
2012-03-30 2012-03-28 1.540 3,194,500 +3,000 0.34% 4,919,530
2012-03-29 2012-03-27 1.610 3,191,500 -120,000 0.34% 5,138,315
2012-03-28 2012-03-26 1.500 3,311,500 -3,000 0.35% 4,967,250
2012-03-23 2012-03-21 1.790 3,314,500 -49,500 0.35% 5,932,955
2012-03-22 2012-03-20 1.770 3,364,000 +164,000 0.36% 5,954,280
2012-03-21 2012-03-19 1.880 3,200,000 -10,000 0.34% 6,016,000
2012-03-20 2012-03-16 1.970 3,210,000 +10,000 0.34% 6,323,700
2012-03-19 2012-03-15 2.020 3,200,000 -30,000 0.34% 6,464,000
2012-03-16 2012-03-14 2.000 3,230,000 +33,500 0.34% 6,460,000
2012-03-15 2012-03-13 2.060 3,196,500 +5,000 0.34% 6,584,790
2012-03-14 2012-03-12 2.140 3,191,500 +46,000 0.34% 6,829,810
2012-03-13 2012-03-09 2.110 3,145,500 -95,000 0.33% 6,637,005
2012-03-12 2012-03-08 1.950 3,240,500 -6,000 0.34% 6,318,975
2012-03-09 2012-03-07 1.850 3,246,500 -4,000 0.34% 6,006,025
2012-03-08 2012-03-06 1.860 3,250,500 +60,000 0.34% 6,045,930
2012-03-07 2012-03-05 2.030 3,190,500 -125,000 0.34% 6,476,715
2012-03-06 2012-03-02 2.030 3,315,500 +72,000 0.35% 6,730,465
2012-03-05 2012-03-01 1.930 3,243,500 -6,000 0.34% 6,259,955
2012-03-02 2012-02-29 2.070 3,249,500 +9,500 0.34% 6,726,465
2012-03-01 2012-02-28 1.690 3,240,000 -21,500 0.34% 5,475,600
2012-02-29 2012-02-27 1.680 3,261,500 +40,000 0.35% 5,479,320
2012-02-28 2012-02-24 1.670 3,221,500 +30,000 0.34% 5,379,905
2012-02-24 2012-02-22 1.780 3,191,500 -6,000 0.34% 5,680,870
2012-02-23 2012-02-21 1.700 3,197,500 -120,000 0.34% 5,435,750
2012-02-22 2012-02-20 1.680 3,317,500 +12,000 0.35% 5,573,400
2012-02-21 2012-02-17 1.720 3,305,500 -30,000 0.35% 5,685,460
2012-02-20 2012-02-16 1.760 3,335,500 -42,000 0.35% 5,870,480
2012-02-17 2012-02-15 1.700 3,377,500 +20,000 0.36% 5,741,750
2012-02-15 2012-02-13 1.590 3,357,500 +60,000 0.36% 5,338,425
2012-02-14 2012-02-10 1.580 3,297,500 -13,000 0.35% 5,210,050
2012-02-13 2012-02-09 1.670 3,310,500 -37,000 0.35% 5,528,535
2012-02-10 2012-02-08 1.590 3,347,500 -202,000 0.36% 5,322,525
2012-02-09 2012-02-07 1.440 3,549,500 +18,000 0.38% 5,111,280
2012-02-08 2012-02-06 1.470 3,531,500 -10,000 0.37% 5,191,305
2012-02-07 2012-02-03 1.470 3,541,500 -5,000 0.38% 5,206,005
2012-02-06 2012-02-02 1.410 3,546,500 -20,000 0.38% 5,000,565
2012-02-02 2012-01-31 1.320 3,566,500 +24,000 0.38% 4,707,780
2012-01-31 2012-01-27 1.390 3,542,500 +50,000 0.38% 4,924,075
2012-01-27 2012-01-20 1.400 3,492,500 +30,000 0.37% 4,889,500
2012-01-26 2012-01-19 1.360 3,462,500 -15,000 0.37% 4,709,000
2012-01-20 2012-01-18 1.330 3,477,500 -20,000 0.37% 4,625,075
2012-01-19 2012-01-17 1.320 3,497,500 -40,000 0.37% 4,616,700
2012-01-16 2012-01-12 1.320 3,537,500 +26,000 0.38% 4,669,500
2012-01-13 2012-01-11 1.290 3,511,500 -25,000 0.37% 4,529,835
2012-01-12 2012-01-10 1.220 3,536,500 -250,000 0.38% 4,314,530
2012-01-11 2012-01-09 1.230 3,786,500 +76,000 0.40% 4,657,395
2012-01-10 2012-01-06 1.230 3,710,500 +74,000 0.39% 4,563,915
2012-01-03 2011-12-29 1.250 3,636,500 +25,000 0.39% 4,545,625
2011-12-20 2011-12-16 1.360 3,611,500 +28,000 0.38% 4,911,640
2011-12-19 2011-12-15 1.320 3,583,500 +20,000 0.38% 4,730,220
2011-12-16 2011-12-14 1.380 3,563,500 +30,000 0.38% 4,917,630
2011-12-14 2011-12-12 1.410 3,533,500 -20,000 0.37% 4,982,235
2011-12-13 2011-12-09 1.400 3,553,500 +77,000 0.38% 4,974,900
2011-12-12 2011-12-08 1.460 3,476,500 +80,000 0.37% 5,075,690
2011-12-09 2011-12-07 1.530 3,396,500 +10,000 0.36% 5,196,645
2011-12-06 2011-12-02 1.560 3,386,500 +10,000 0.36% 5,282,940
2011-12-05 2011-12-01 1.570 3,376,500 +12,000 0.36% 5,301,105
2011-12-01 2011-11-29 1.600 3,364,500 -43,000 0.36% 5,383,200
2011-11-30 2011-11-28 1.450 3,407,500 +20,000 0.36% 4,940,875
2011-11-29 2011-11-25 1.410 3,387,500 +30,000 0.36% 4,776,375
2011-11-24 2011-11-22 1.580 3,357,500 -55,000 0.36% 5,304,850
2011-11-23 2011-11-21 1.570 3,412,500 +10,000 0.36% 5,357,625
2011-11-22 2011-11-18 1.600 3,402,500 +26,000 0.36% 5,444,000
2011-11-21 2011-11-17 1.710 3,376,500 +17,000 0.36% 5,773,815
2011-11-18 2011-11-16 1.800 3,359,500 +60,000 0.36% 6,047,100
2011-11-17 2011-11-15 1.770 3,299,500 -51,000 0.35% 5,840,115
2011-11-16 2011-11-14 1.680 3,350,500 +4,000 0.36% 5,628,840
2011-11-15 2011-11-11 1.630 3,346,500 -27,000 0.36% 5,454,795
2011-11-14 2011-11-10 1.660 3,373,500 -129,000 0.36% 5,600,010
2011-11-11 2011-11-09 1.670 3,502,500 +5,000 0.37% 5,849,175
2011-11-10 2011-11-08 1.650 3,497,500 +75,000 0.37% 5,770,875
2011-11-09 2011-11-07 1.720 3,422,500 -101,000 0.36% 5,886,700
2011-11-08 2011-11-04 1.500 3,523,500 +168,000 0.37% 5,285,250
2011-11-07 2011-11-03 1.430 3,355,500 -33,000 0.36% 4,798,365
2011-11-04 2011-11-02 1.290 3,388,500 -25,000 0.36% 4,371,165
2011-11-03 2011-11-01 1.290 3,413,500 +20,000 0.36% 4,403,415
2011-11-02 2011-10-31 1.340 3,393,500 -117,000 0.36% 4,547,290
2011-11-01 2011-10-28 1.320 3,510,500 -17,000 0.37% 4,633,860
2011-10-31 2011-10-27 1.280 3,527,500 +140,000 0.37% 4,515,200
2011-10-28 2011-10-26 1.220 3,387,500 -192,000 0.36% 4,132,750
2011-10-27 2011-10-25 1.100 3,579,500 -50,000 0.38% 3,937,450
2011-10-26 2011-10-24 1.090 3,629,500 -213,500 0.39% 3,956,155
2011-10-21 2011-10-19 1.320 3,843,000 -40,000 0.41% 5,072,760
2011-10-20 2011-10-18 1.310 3,883,000 +50,000 0.41% 5,086,730
2011-10-19 2011-10-17 1.410 3,833,000 -10,000 0.41% 5,404,530
2011-10-18 2011-10-14 1.380 3,843,000 +10,000 0.41% 5,303,340
2011-10-17 2011-10-13 1.460 3,833,000 -180,000 0.41% 5,596,180
2011-10-14 2011-10-12 1.300 4,013,000 -10,000 0.43% 5,216,900
2011-10-13 2011-10-11 1.190 4,023,000 -70,000 0.43% 4,787,370
2011-10-11 2011-10-07 1.160 4,093,000 -98,500 0.43% 4,747,880
2011-10-10 2011-10-06 1.110 4,191,500 -70,000 0.44% 4,652,565
2011-10-07 2011-10-04 1.040 4,261,500 -33,000 0.45% 4,431,960
2011-10-06 2011-10-03 1.080 4,294,500 +296,000 0.46% 4,638,060
2011-10-04 2011-09-30 1.220 3,998,500 +2,000 0.42% 4,878,170
2011-10-03 2011-09-28 1.240 3,996,500 -30,000 0.42% 4,955,660
2011-09-30 2011-09-27 1.200 4,026,500 +140,000 0.43% 4,831,800
2011-09-28 2011-09-26 1.160 3,886,500 +55,000 0.41% 4,508,340
2011-09-27 2011-09-23 1.300 3,831,500 +87,000 0.41% 4,980,950
2011-09-23 2011-09-21 1.510 3,744,500 -15,000 0.40% 5,654,195
2011-09-22 2011-09-20 1.520 3,759,500 -17,500 0.40% 5,714,440
2011-09-21 2011-09-19 1.590 3,777,000 -10,000 0.40% 6,005,430
2011-09-16 2011-09-14 1.630 3,787,000 -7,000 0.40% 6,172,810
2011-09-15 2011-09-12 1.690 3,794,000 -7,000 0.40% 6,411,860
2011-09-07 2011-09-05 1.820 3,801,000 +12,500 0.40% 6,917,820
2011-08-31 2011-08-29 1.920 3,788,500 -32,000 0.40% 7,273,920
2011-08-24 2011-08-22 1.800 3,820,500 +4,000 0.41% 6,876,900
2011-08-23 2011-08-19 1.860 3,816,500 +5,000 0.40% 7,098,690
2011-08-22 2011-08-18 1.910 3,811,500 -50,000 0.40% 7,279,965
2011-08-19 2011-08-17 1.990 3,861,500 -10,000 0.41% 7,684,385
2011-08-18 2011-08-16 2.010 3,871,500 +22,000 0.41% 7,781,715
2011-08-17 2011-08-15 1.980 3,849,500 +33,000 0.41% 7,622,010
2011-08-16 2011-08-12 1.730 3,816,500 +30,000 0.40% 6,602,545
2011-08-15 2011-08-11 1.750 3,786,500 +65,000 0.40% 6,626,375
2011-08-12 2011-08-10 1.850 3,721,500 -60,000 0.39% 6,884,775
2011-08-11 2011-08-09 1.790 3,781,500 +50,000 0.40% 6,768,885
2011-08-10 2011-08-08 2.033 3,731,500 -45,500 0.40% 7,584,350
2011-08-09 2011-08-05 2.114 3,777,000 +48,624 0.40% 7,983,902
2011-08-05 2011-08-03 2.287 3,728,376 -59,040 0.40% 8,525,250
2011-08-04 2011-08-02 2.327 3,787,416 -29,520 0.41% 8,814,210
2011-08-01 2011-07-28 2.266 3,816,936 -51,168 0.41% 8,650,170
2011-07-29 2011-07-27 2.287 3,868,104 +9,840 0.42% 8,844,750
2011-07-28 2011-07-26 2.266 3,858,264 -39,360 0.42% 8,743,830
2011-07-27 2011-07-25 2.256 3,897,624 +9,840 0.42% 8,793,420
2011-07-26 2011-07-22 2.185 3,887,784 +5,904 0.42% 8,494,650
2011-07-25 2011-07-21 2.154 3,881,880 +65,928 0.42% 8,363,400
2011-07-21 2011-07-19 2.195 3,815,952 +492 0.41% 8,376,480
2011-07-15 2011-07-13 2.246 3,815,460 +68,880 0.41% 8,569,275
2011-07-14 2011-07-12 2.246 3,746,580 +52,152 0.40% 8,414,575
2011-07-13 2011-07-11 2.358 3,694,428 -43,296 0.40% 8,710,440
2011-07-12 2011-07-08 2.368 3,737,724 +44,280 0.40% 8,850,505
2011-07-11 2011-07-07 2.429 3,693,444 -56,088 0.40% 8,970,865
2011-07-08 2011-07-06 2.195 3,749,532 +29,520 0.40% 8,230,680
2011-07-07 2011-07-05 2.236 3,720,012 +38,376 0.40% 8,317,100
2011-07-06 2011-07-04 2.236 3,681,636 +6,888 0.40% 8,231,300
2011-07-05 2011-06-30 2.175 3,674,748 +145,632 0.40% 7,991,830
2011-07-04 2011-06-29 2.012 3,529,116 +32,472 0.38% 7,101,270
2011-06-30 2011-06-28 1.992 3,496,644 -15,744 0.38% 6,964,860
2011-06-29 2011-06-27 1.972 3,512,388 +25,584 0.38% 6,924,830
2011-06-28 2011-06-24 1.982 3,486,804 +23,616 0.38% 6,909,825
2011-06-27 2011-06-23 2.053 3,463,188 +150,552 0.37% 7,109,390
2011-06-23 2011-06-21 2.256 3,312,636 +29,520 0.36% 7,473,630
2011-06-22 2011-06-20 2.205 3,283,116 +3,444 0.35% 7,240,205
2011-06-21 2011-06-17 2.317 3,279,672 +30,012 0.35% 7,599,240
2011-06-20 2011-06-16 2.358 3,249,660 +9,840 0.35% 7,661,800
2011-06-17 2011-06-15 2.470 3,239,820 -9,840 0.35% 8,000,775
2011-06-16 2011-06-14 2.398 3,249,660 +9,840 0.35% 7,793,900
2011-06-15 2011-06-13 2.368 3,239,820 -17,712 0.35% 7,671,525
2011-06-10 2011-06-08 2.581 3,257,532 -61,008 0.35% 8,408,670
2011-06-09 2011-06-07 2.541 3,318,540 +19,680 0.36% 8,431,250
2011-06-08 2011-06-03 2.551 3,298,860 +17,712 0.36% 8,414,775
2011-06-03 2011-06-01 2.551 3,281,148 -4,920 0.35% 8,369,595
2011-06-02 2011-05-31 2.602 3,286,068 +9,840 0.35% 8,549,120
2011-06-01 2011-05-30 2.581 3,276,228 +9,840 0.35% 8,456,930
2011-05-31 2011-05-27 2.541 3,266,388 -13,776 0.35% 8,298,750
2011-05-30 2011-05-26 2.571 3,280,164 +1,968 0.35% 8,433,755
2011-05-27 2011-05-25 2.602 3,278,196 +49,200 0.35% 8,528,640
2011-05-26 2011-05-24 2.551 3,228,996 +13,776 0.35% 8,236,565
2011-05-24 2011-05-20 2.764 3,215,220 -27,552 0.35% 8,887,600
2011-05-20 2011-05-18 2.846 3,242,772 -5,904 0.35% 9,227,400
2011-05-19 2011-05-17 2.866 3,248,676 +9,840 0.35% 9,310,230
2011-05-18 2011-05-16 2.896 3,238,836 +7,872 0.35% 9,380,775
2011-05-17 2011-05-13 2.947 3,230,964 -78,720 0.35% 9,522,150
2011-05-13 2011-05-11 2.886 3,309,684 -8,364 0.36% 9,552,340
2011-05-12 2011-05-09 2.876 3,318,048 -9,840 0.36% 9,542,760
2011-05-09 2011-05-05 2.866 3,327,888 -9,840 0.36% 9,537,240
2011-05-06 2011-05-04 2.866 3,337,728 -40,344 0.36% 9,565,440
2011-05-05 2011-05-03 2.896 3,378,072 -18,696 0.36% 9,784,050
2011-05-04 2011-04-29 2.896 3,396,768 +19,680 0.37% 9,838,200
2011-05-03 2011-04-28 2.937 3,377,088 +9,840 0.36% 9,918,480
2011-04-29 2011-04-27 2.967 3,367,248 +29,520 0.36% 9,992,240
2011-04-28 2011-04-26 3.039 3,337,728 +6,888 0.36% 10,142,080
2011-04-26 2011-04-20 3.130 3,330,840 +19,680 0.36% 10,425,800
2011-04-21 2011-04-19 3.130 3,311,160 -4,920 0.36% 10,364,200
2011-04-19 2011-04-15 3.140 3,316,080 -31,980 0.36% 10,413,300
2011-04-15 2011-04-13 3.130 3,348,060 +984 0.36% 10,479,700
2011-04-14 2011-04-12 3.130 3,347,076 -4,920 0.36% 10,476,620
2011-04-11 2011-04-07 3.211 3,351,996 +9,840 0.36% 10,764,540
2011-04-07 2011-04-04 3.130 3,342,156 -88,560 0.36% 10,461,220
2011-04-06 2011-04-01 3.150 3,430,716 -14,760 0.37% 10,808,150
2011-04-04 2011-03-31 3.039 3,445,476 +1,968 0.37% 10,469,485
2011-04-01 2011-03-30 2.998 3,443,508 +19,680 0.37% 10,323,525
2011-03-31 2011-03-29 3.018 3,423,828 +23,616 0.37% 10,334,115
2011-03-29 2011-03-25 3.130 3,400,212 -9,840 0.37% 10,642,940
2011-03-28 2011-03-24 3.242 3,410,052 -984 0.37% 11,054,945
2011-03-25 2011-03-23 3.222 3,411,036 -17,712 0.37% 10,988,805
2011-03-24 2011-03-22 3.222 3,428,748 +5,412 0.37% 11,045,865
2011-03-23 2011-03-21 3.171 3,423,336 +4,920 0.37% 10,854,480
2011-03-22 2011-03-18 3.120 3,418,416 -32,472 0.37% 10,665,180
2011-03-21 2011-03-17 2.907 3,450,888 -56,088 0.37% 10,030,020
2011-03-18 2011-03-16 2.988 3,506,976 -3,936 0.38% 10,478,160
2011-03-17 2011-03-15 2.866 3,510,912 -61,008 0.38% 10,061,760
2011-03-16 2011-03-14 2.957 3,571,920 -3,936 0.39% 10,563,300
2011-03-15 2011-03-11 3.079 3,575,856 +9,840 0.39% 11,011,020
2011-03-14 2011-03-10 3.181 3,566,016 +30,504 0.38% 11,343,120
2011-03-11 2011-03-09 3.171 3,535,512 -5,412 0.38% 11,210,160
2011-03-10 2011-03-08 3.242 3,540,924 -29,520 0.38% 11,479,215
2011-03-09 2011-03-07 3.283 3,570,444 -29,520 0.39% 11,720,055
2011-03-08 2011-03-04 3.262 3,599,964 +5,904 0.39% 11,743,785
2011-03-07 2011-03-03 3.242 3,594,060 +71,340 0.39% 11,651,475
2011-03-04 2011-03-02 3.283 3,522,720 +42,804 0.38% 11,563,400
2011-03-02 2011-02-28 3.232 3,479,916 -251,904 0.38% 11,246,070
2011-02-28 2011-02-24 3.821 3,731,820 +984 0.40% 14,259,800
2011-02-24 2011-02-22 3.963 3,730,836 -10,824 0.40% 14,786,850
2011-02-23 2011-02-21 4.045 3,741,660 +21,648 0.40% 15,133,950
2011-02-22 2011-02-18 4.065 3,720,012 +19,680 0.40% 15,122,000
2011-02-21 2011-02-17 4.075 3,700,332 +14,760 0.40% 15,079,605
2011-02-18 2011-02-16 4.126 3,685,572 -34,440 0.40% 15,206,730
2011-02-17 2011-02-15 4.045 3,720,012 +80,688 0.40% 15,046,390
2011-02-16 2011-02-14 4.106 3,639,324 -25,584 0.39% 14,941,940
2011-02-15 2011-02-11 4.085 3,664,908 -2,952 0.40% 14,972,490
2011-02-14 2011-02-10 4.024 3,667,860 -7,872 0.40% 14,760,900
2011-02-10 2011-02-08 4.116 3,675,732 -19,680 0.40% 15,128,775
2011-02-08 2011-02-02 4.157 3,695,412 +7,872 0.40% 15,359,995
2011-01-28 2011-01-26 4.207 3,687,540 +984 0.41% 15,514,650
2011-01-27 2011-01-25 4.075 3,686,556 +17,712 0.41% 15,023,465
2011-01-26 2011-01-24 4.096 3,668,844 +13,776 0.41% 15,025,855
2011-01-25 2011-01-21 4.187 3,655,068 +49,200 0.40% 15,303,740
2011-01-24 2011-01-20 4.146 3,605,868 +35,424 0.40% 14,951,160
2011-01-21 2011-01-19 4.380 3,570,444 -6,888 0.40% 15,638,835
2011-01-19 2011-01-17 4.431 3,577,332 +9,840 0.40% 15,850,780
2011-01-18 2011-01-14 4.421 3,567,492 -1,968 0.40% 15,770,925
2011-01-17 2011-01-13 4.400 3,569,460 +4,920 0.40% 15,707,075
2011-01-14 2011-01-12 4.390 3,564,540 +19,680 0.39% 15,649,200
2011-01-13 2011-01-11 4.400 3,544,860 +23,616 0.39% 15,598,825
2011-01-12 2011-01-10 4.502 3,521,244 +38,376 0.39% 15,852,755
2011-01-11 2011-01-07 4.451 3,482,868 +5,412 0.39% 15,503,010
2011-01-10 2011-01-06 4.522 3,477,456 -15,744 0.39% 15,726,300
2011-01-07 2011-01-05 4.593 3,493,200 -18,696 0.39% 16,046,000
2011-01-06 2011-01-04 4.665 3,511,896 +52,152 0.39% 16,381,710
2011-01-05 2011-01-03 4.512 3,459,744 +138,744 0.38% 15,611,040
2011-01-04 2010-12-31 4.248 3,321,000 +32,964 0.37% 14,107,500
2011-01-03 2010-12-29 3.963 3,288,036 +22,632 0.36% 13,031,850
2010-12-29 2010-12-24 4.004 3,265,404 +984 0.36% 13,074,890
2010-12-28 2010-12-22 4.035 3,264,420 -4,920 0.36% 13,170,475
2010-12-23 2010-12-21 4.126 3,269,340 +2,952 0.36% 13,489,350
2010-12-22 2010-12-20 3.943 3,266,388 +105,288 0.36% 12,879,660
2010-12-21 2010-12-17 3.994 3,161,100 +13,776 0.35% 12,625,125
2010-12-20 2010-12-16 3.791 3,147,324 +120,540 0.35% 11,930,405
2010-12-17 2010-12-15 3.841 3,026,784 +107,256 0.34% 11,627,280
2010-12-16 2010-12-14 3.892 2,919,528 +75,276 0.32% 11,363,610
2010-12-15 2010-12-13 4.035 2,844,252 +76,752 0.32% 11,475,285
2010-12-14 2010-12-10 4.045 2,767,500 +57,564 0.31% 11,193,750
2010-12-13 2010-12-09 4.146 2,709,936 +19,680 0.30% 11,236,320
2010-12-10 2010-12-08 4.268 2,690,256 +11,808 0.30% 11,482,800
2010-12-09 2010-12-07 4.339 2,678,448 -16,236 0.30% 11,622,940
2010-12-08 2010-12-06 4.400 2,694,684 -4,920 0.30% 11,857,705
2010-12-07 2010-12-03 4.512 2,699,604 +58,056 0.30% 12,181,140
2010-12-06 2010-12-02 4.441 2,641,548 +99,876 0.29% 11,731,265
2010-12-03 2010-12-01 4.411 2,541,672 +59,040 0.28% 11,210,220
2010-12-02 2010-11-30 4.258 2,482,632 +16,728 0.28% 10,571,370
2010-12-01 2010-11-29 4.329 2,465,904 -22,632 0.27% 10,675,560
2010-11-30 2010-11-26 4.411 2,488,536 -1,968 0.28% 10,975,860
2010-11-29 2010-11-25 4.380 2,490,504 -29,520 0.28% 10,908,610
2010-11-26 2010-11-24 4.228 2,520,024 +49,200 0.28% 10,653,760
2010-11-25 2010-11-23 4.187 2,470,824 +1,968 0.27% 10,345,320
2010-11-24 2010-11-22 4.299 2,468,856 +7,872 0.27% 10,613,070
2010-11-23 2010-11-19 4.350 2,460,984 +41,328 0.27% 10,704,280
2010-11-22 2010-11-18 4.411 2,419,656 -4,428 0.27% 10,672,060
2010-11-19 2010-11-17 4.258 2,424,084 +5,904 0.27% 10,322,065
2010-11-18 2010-11-16 4.482 2,418,180 +58,056 0.27% 10,837,575
2010-11-17 2010-11-15 4.624 2,360,124 -492 0.26% 10,913,175
2010-11-16 2010-11-12 4.614 2,360,616 +2,952 0.26% 10,891,460
2010-11-15 2010-11-11 4.654 2,357,664 +22,632 0.26% 10,973,680
2010-11-11 2010-11-09 4.746 2,335,032 +90,036 0.26% 11,081,910
2010-11-10 2010-11-08 4.868 2,244,996 +7,872 0.25% 10,928,385
2010-11-09 2010-11-05 4.848 2,237,124 +59,040 0.25% 10,844,595
2010-11-08 2010-11-04 4.878 2,178,084 +61,008 0.24% 10,624,800
2010-11-05 2010-11-03 4.817 2,117,076 +50,184 0.23% 10,198,110
2010-11-04 2010-11-02 4.919 2,066,892 -19,680 0.23% 10,166,420
2010-11-03 2010-11-01 4.848 2,086,572 +35,424 0.23% 10,114,785
2010-11-02 2010-10-29 4.797 2,051,148 +35,916 0.23% 9,838,840
2010-11-01 2010-10-28 4.929 2,015,232 +7,872 0.22% 9,932,800
2010-10-28 2010-10-26 5.091 2,007,360 +4,428 0.22% 10,220,400
2010-10-27 2010-10-25 5.173 2,002,932 -26,076 0.22% 10,360,695
2010-10-25 2010-10-21 4.949 2,029,008 +1,476 0.22% 10,041,940
2010-10-22 2010-10-20 4.980 2,027,532 +29,520 0.22% 10,096,450
2010-10-21 2010-10-19 4.990 1,998,012 -2,952 0.22% 9,969,755
2010-10-20 2010-10-18 5.041 2,000,964 +984 0.22% 10,086,160
2010-10-19 2010-10-15 5.061 1,999,980 +4,920 0.22% 10,121,850
2010-10-18 2010-10-14 5.183 1,995,060 -9,840 0.22% 10,340,250
2010-10-15 2010-10-13 5.010 2,004,900 +9,840 0.22% 10,044,875
2010-10-14 2010-10-12 4.959 1,995,060 +13,776 0.22% 9,894,200
2010-10-12 2010-10-08 5.102 1,981,284 +19,680 0.22% 10,107,770
2010-10-11 2010-10-07 5.152 1,961,604 -6,888 0.22% 10,107,045
2010-10-08 2010-10-06 5.152 1,968,492 +41,328 0.22% 10,142,535
2010-10-07 2010-10-05 5.112 1,927,164 -9,840 0.21% 9,851,255
2010-10-06 2010-10-04 5.091 1,937,004 +24,600 0.21% 9,862,185
2010-10-04 2010-09-29 5.020 1,912,404 -5,904 0.21% 9,600,890
2010-09-30 2010-09-28 5.069 1,918,308 +25,584 0.21% 9,724,416
2010-09-29 2010-09-27 5.182 1,892,724 +49,823 0.21% 9,807,510
2010-09-24 2010-09-21 5.315 1,842,901 -48,923 0.21% 9,794,198
2010-09-22 2010-09-20 5.192 1,891,824 +9,785 0.21% 9,822,181
2010-09-20 2010-09-16 5.263 1,882,039 +4,892 0.21% 9,906,024
2010-09-17 2010-09-15 5.325 1,877,147 -19,080 0.21% 9,995,385
2010-09-16 2010-09-14 5.386 1,896,227 -11,741 0.21% 10,213,261
2010-09-15 2010-09-13 5.376 1,907,968 -64,088 0.21% 10,257,000
2010-09-14 2010-09-10 5.120 1,972,056 +28,864 0.22% 10,097,654
2010-09-13 2010-09-09 5.090 1,943,192 +19,569 0.22% 9,890,280
2010-09-10 2010-09-08 5.090 1,923,623 -9,785 0.21% 9,790,679
2010-09-09 2010-09-07 5.243 1,933,408 -9,784 0.22% 10,136,882
2010-09-08 2010-09-06 5.284 1,943,192 -9,785 0.22% 10,267,620
2010-09-07 2010-09-03 5.223 1,952,977 +490 0.22% 10,199,562
2010-09-06 2010-09-02 5.069 1,952,487 +19,079 0.22% 9,897,678
2010-09-03 2010-09-01 4.773 1,933,408 +19,569 0.22% 9,227,922
2010-09-02 2010-08-31 4.722 1,913,839 -28,375 0.21% 9,036,721
2010-09-01 2010-08-30 4.752 1,942,214 -12,719 0.22% 9,230,252
2010-08-31 2010-08-27 4.742 1,954,933 -1,957 0.22% 9,270,718
2010-08-30 2010-08-26 4.998 1,956,890 +5,870 0.22% 9,779,998
2010-08-27 2010-08-25 5.090 1,951,020 -30,331 0.22% 9,930,122
2010-08-26 2010-08-24 5.110 1,981,351 +4,892 0.22% 10,124,998
2010-08-25 2010-08-23 5.120 1,976,459 -3,425 0.22% 10,120,199
2010-08-24 2010-08-20 5.243 1,979,884 +16,634 0.22% 10,380,556
2010-08-23 2010-08-19 5.131 1,963,250 -10,763 0.22% 10,072,629
2010-08-20 2010-08-18 5.079 1,974,013 -4,892 0.22% 10,026,974
2010-08-19 2010-08-17 5.202 1,978,905 -21,526 0.22% 10,294,523
2010-08-18 2010-08-16 5.039 2,000,431 -46,476 0.22% 10,079,384
2010-08-17 2010-08-13 5.079 2,046,907 -84,147 0.23% 10,397,239
2010-08-16 2010-08-12 4.824 2,131,054 -49,900 0.24% 10,280,162
2010-08-13 2010-08-11 4.476 2,180,954 +13,698 0.24% 9,763,019
2010-08-12 2010-08-10 4.507 2,167,256 +16,144 0.24% 9,768,150
2010-08-11 2010-08-09 4.579 2,151,112 +1,957 0.24% 9,849,281
2010-08-10 2010-08-06 4.599 2,149,155 +4,892 0.24% 9,884,251
2010-08-09 2010-08-05 4.568 2,144,263 -15,655 0.24% 9,796,007
2010-08-06 2010-08-04 4.640 2,159,918 +4,403 0.24% 10,022,051
2010-08-05 2010-08-03 4.548 2,155,515 +51,858 0.24% 9,803,351
2010-08-04 2010-08-02 4.671 2,103,657 +7,338 0.23% 9,825,500
2010-08-03 2010-07-30 4.620 2,096,319 -4,892 0.23% 9,684,101
2010-08-02 2010-07-29 4.650 2,101,211 -2,935 0.23% 9,771,125
2010-07-29 2010-07-27 4.599 2,104,146 -3,914 0.23% 9,677,249
2010-07-28 2010-07-26 4.538 2,108,060 +9,784 0.24% 9,565,980
2010-07-27 2010-07-23 4.609 2,098,276 +4,893 0.23% 9,671,697
2010-07-23 2010-07-21 4.344 2,093,383 -19,569 0.23% 9,092,873
2010-07-20 2010-07-16 4.282 2,112,952 -2,936 0.24% 9,048,304
2010-07-19 2010-07-15 4.282 2,115,888 -19,569 0.24% 9,060,876
2010-07-13 2010-07-09 4.456 2,135,457 +9,785 0.24% 9,515,702
2010-07-12 2010-07-08 4.425 2,125,672 +9,784 0.24% 9,406,925
2010-07-09 2010-07-07 4.446 2,115,888 +1,957 0.24% 9,406,877
2010-07-08 2010-07-06 4.323 2,113,931 +9,785 0.24% 9,138,916
2010-07-07 2010-07-05 4.221 2,104,146 -21,037 0.23% 8,881,564
2010-07-06 2010-07-02 4.262 2,125,183 -21,036 0.24% 9,057,240
2010-07-05 2010-06-30 4.344 2,146,219 -2,447 0.24% 9,322,373
2010-07-02 2010-06-29 4.620 2,148,666 -35,713 0.24% 9,925,922
2010-06-29 2010-06-25 4.773 2,184,379 +17,612 0.24% 10,425,776
2010-06-25 2010-06-23 4.701 2,166,767 +11,742 0.24% 10,186,701
2010-06-23 2010-06-21 4.906 2,155,025 +27,396 0.24% 10,571,998
2010-06-22 2010-06-18 4.804 2,127,629 -15,655 0.24% 10,220,150
2010-06-21 2010-06-17 4.814 2,143,284 -9,785 0.24% 10,317,254
2010-06-18 2010-06-15 4.742 2,153,069 +1,957 0.24% 10,210,322
2010-06-17 2010-06-14 4.793 2,151,112 -37,670 0.24% 10,310,966
2010-06-15 2010-06-11 4.456 2,188,782 +9,785 0.24% 9,753,321
2010-06-14 2010-06-10 4.344 2,178,997 +4,892 0.24% 9,464,748
2010-06-11 2010-06-09 4.354 2,174,105 +978 0.24% 9,465,719
2010-06-10 2010-06-08 4.293 2,173,127 -23,482 0.24% 9,328,201
2010-06-09 2010-06-07 4.395 2,196,609 -29,354 0.25% 9,653,498
2010-06-08 2010-06-04 4.497 2,225,963 +51,858 0.25% 10,010,001
2010-06-07 2010-06-03 4.262 2,174,105 -29,354 0.24% 9,265,739
2010-06-04 2010-06-02 4.047 2,203,459 +9,785 0.25% 8,917,922
2010-06-03 2010-06-01 4.180 2,193,674 +7,828 0.24% 9,169,780
2010-06-02 2010-05-31 4.323 2,185,846 +14,676 0.24% 9,449,818
2010-06-01 2010-05-28 4.252 2,171,170 -1,957 0.24% 9,231,041
2010-05-31 2010-05-27 4.155 2,173,127 +5,871 0.24% 9,029,047
2010-05-28 2010-05-26 3.938 2,167,256 +28,522 0.24% 8,535,429
2010-05-27 2010-05-25 3.918 2,138,734 +19,399 0.24% 8,378,999
2010-05-26 2010-05-24 4.165 2,119,335 +41,222 0.24% 8,827,399
2010-05-25 2010-05-20 4.072 2,078,113 +11,640 0.23% 8,462,877
2010-05-24 2010-05-19 4.248 2,066,473 -10,670 0.23% 8,777,659
2010-05-20 2010-05-18 4.464 2,077,143 +57,227 0.23% 9,272,697
2010-05-19 2010-05-17 4.877 2,019,916 +73,716 0.23% 9,850,227
2010-05-18 2010-05-14 5.155 1,946,200 +14,550 0.22% 10,032,502
2010-05-17 2010-05-13 5.217 1,931,650 +38,312 0.22% 10,076,988
2010-05-14 2010-05-12 5.155 1,893,338 +6,790 0.21% 9,760,002
2010-05-13 2010-05-11 5.196 1,886,548 -4,850 0.21% 9,802,801
2010-05-12 2010-05-10 5.340 1,891,398 -485 0.21% 10,101,002
2010-05-11 2010-05-07 5.227 1,891,883 +79,536 0.21% 9,889,037
2010-05-10 2010-05-06 5.330 1,812,347 +49,952 0.20% 9,660,146
2010-05-07 2010-05-05 5.670 1,762,395 +50,438 0.20% 9,993,502
2010-05-06 2010-05-04 5.928 1,711,957 -109,119 0.19% 10,148,748
2010-05-05 2010-05-03 5.753 1,821,076 -19,884 0.21% 10,476,448
2010-05-04 2010-04-30 5.588 1,840,960 -18,914 0.21% 10,287,158
2010-05-03 2010-04-29 5.423 1,859,874 -1,940 0.21% 10,086,048
2010-04-30 2010-04-28 5.444 1,861,814 -21,339 0.21% 10,134,959
2010-04-29 2010-04-27 5.536 1,883,153 +970 0.21% 10,425,855
2010-04-28 2010-04-26 5.495 1,882,183 -29,099 0.21% 10,342,864
2010-04-27 2010-04-23 5.485 1,911,282 +19,399 0.22% 10,483,062
2010-04-26 2010-04-22 5.743 1,891,883 -96,509 0.21% 10,864,287
2010-04-23 2010-04-21 5.340 1,988,392 +5,334 0.22% 10,618,998
2010-04-22 2010-04-20 5.351 1,983,058 -147,432 0.22% 10,610,957
2010-04-21 2010-04-19 5.093 2,130,490 +69,352 0.24% 10,850,712
2010-04-20 2010-04-16 5.402 2,061,138 +28,128 0.23% 11,134,998
2010-04-19 2010-04-15 5.320 2,033,010 +90,205 0.23% 10,815,360
2010-04-16 2010-04-14 5.536 1,942,805 +8,245 0.22% 10,756,111
2010-04-15 2010-04-13 5.557 1,934,560 +100,389 0.22% 10,750,353
2010-04-14 2010-04-12 5.619 1,834,171 +12,125 0.21% 10,305,952
2010-04-12 2010-04-08 5.959 1,822,046 +45,102 0.21% 10,857,728
2010-04-09 2010-04-07 5.918 1,776,944 +83,901 0.20% 10,515,681
2010-04-08 2010-04-01 5.732 1,693,043 +5,819 0.19% 9,704,978
2010-04-07 2010-03-31 5.619 1,687,224 +5,820 0.19% 9,480,277
2010-04-01 2010-03-30 5.629 1,681,404 +37,828 0.19% 9,464,910
2010-03-31 2010-03-29 5.722 1,643,576 -19,399 0.19% 9,404,475
2010-03-30 2010-03-26 5.660 1,662,975 +17,944 0.19% 9,412,605
2010-03-29 2010-03-25 5.578 1,645,031 +25,219 0.19% 9,175,360
2010-03-26 2010-03-24 5.691 1,619,812 -6,790 0.18% 9,218,398
2010-03-25 2010-03-23 5.712 1,626,602 -27,158 0.18% 9,290,580
2010-03-24 2010-03-22 5.774 1,653,760 +31,038 0.19% 9,547,997
2010-03-23 2010-03-19 5.567 1,622,722 +37,343 0.18% 9,034,199
2010-03-22 2010-03-18 5.701 1,585,379 +53,347 0.18% 9,038,784
2010-03-19 2010-03-17 5.846 1,532,032 +47,527 0.17% 8,955,765
2010-03-18 2010-03-16 5.835 1,484,505 +60,622 0.17% 8,662,632
2010-03-17 2010-03-15 6.083 1,423,883 +6,305 0.16% 8,661,200
2010-03-16 2010-03-12 6.217 1,417,578 +5,819 0.16% 8,812,843
2010-03-15 2010-03-11 6.124 1,411,759 +8,730 0.16% 8,645,673
2010-03-12 2010-03-10 6.114 1,403,029 +4,850 0.16% 8,577,745
2010-03-10 2010-03-08 6.196 1,398,179 -12,125 0.16% 8,663,413
2010-03-09 2010-03-05 6.217 1,410,304 +8,245 0.16% 8,767,622
2010-03-08 2010-03-04 6.124 1,402,059 +83,900 0.16% 8,586,269
2010-03-05 2010-03-03 6.021 1,318,159 +53,347 0.15% 7,936,562
2010-03-04 2010-03-02 6.114 1,264,812 +2,910 0.14% 7,732,723
2010-03-02 2010-02-26 6.186 1,261,902 +17,459 0.14% 7,806,002
2010-03-01 2010-02-25 6.341 1,244,443 +8,245 0.14% 7,890,452
2010-02-26 2010-02-24 6.485 1,236,198 -9,700 0.14% 8,016,604
2010-02-25 2010-02-23 6.547 1,245,898 -2,909 0.14% 8,156,578
2010-02-24 2010-02-22 6.506 1,248,807 -4,850 0.14% 8,124,122
2010-02-23 2010-02-19 6.433 1,253,657 -4,850 0.14% 8,065,199
2010-02-22 2010-02-18 6.495 1,258,507 +2,425 0.14% 8,174,251
2010-02-19 2010-02-17 6.526 1,256,082 +16,974 0.14% 8,197,350
2010-02-18 2010-02-12 6.475 1,239,108 -29,098 0.14% 8,022,700
2010-02-17 2010-02-11 6.444 1,268,206 -8,730 0.14% 8,171,873
2010-02-12 2010-02-10 6.248 1,276,936 +9,700 0.14% 7,977,991
2010-02-11 2010-02-09 6.279 1,267,236 +4,849 0.14% 7,956,582
2010-02-09 2010-02-05 6.134 1,262,387 +15,035 0.14% 7,743,927
2010-02-08 2010-02-04 6.423 1,247,352 -22,309 0.14% 8,011,777
2010-02-05 2010-02-03 6.444 1,269,661 +6,789 0.14% 8,181,248
2010-02-03 2010-02-01 5.877 1,262,872 +29,099 0.14% 7,421,402
2010-02-02 2010-01-29 5.835 1,233,773 +4,365 0.14% 7,199,519
2010-02-01 2010-01-28 5.980 1,229,408 -6,305 0.14% 7,351,497
2010-01-29 2010-01-27 5.877 1,235,713 +17,459 0.14% 7,261,799
2010-01-28 2010-01-26 6.186 1,218,254 +46,072 0.14% 7,536,000
2010-01-27 2010-01-25 6.743 1,172,182 -19,399 0.13% 7,903,593
2010-01-26 2010-01-22 6.959 1,191,581 -31,038 0.13% 8,292,378
2010-01-25 2010-01-21 6.588 1,222,619 +9,700 0.14% 8,054,596
2010-01-22 2010-01-20 6.743 1,212,919 -39,768 0.14% 8,178,268
2010-01-21 2010-01-19 6.392 1,252,687 -7,760 0.14% 8,007,299
2010-01-20 2010-01-18 6.578 1,260,447 -3,395 0.14% 8,290,811
2010-01-19 2010-01-15 6.670 1,263,842 -64,986 0.14% 8,430,413
2010-01-18 2010-01-14 6.165 1,328,828 -111,059 0.15% 8,192,600
2010-01-15 2010-01-13 5.815 1,439,887 -9,700 0.16% 8,372,580
2010-01-14 2010-01-12 5.928 1,449,587 -108,634 0.16% 8,593,378
2010-01-13 2010-01-11 5.629 1,558,221 +19,399 0.18% 8,771,492
2010-01-12 2010-01-08 5.567 1,538,822 +64,987 0.17% 8,567,102
2010-01-11 2010-01-07 5.670 1,473,835 -5,820 0.17% 8,357,249
2010-01-08 2010-01-06 5.815 1,479,655 -18,429 0.17% 8,603,821
2010-01-07 2010-01-05 5.897 1,498,084 -21,824 0.17% 8,834,541
2010-01-06 2010-01-04 5.877 1,519,908 -485 0.17% 8,931,902
2010-01-05 2009-12-31 5.774 1,520,393 +69,352 0.17% 8,778,002
2009-12-30 2009-12-28 5.681 1,451,041 -5,335 0.17% 8,242,957
2009-12-29 2009-12-24 5.887 1,456,376 -87,780 0.18% 8,573,564
2009-12-23 2009-12-21 5.310 1,544,156 +5,819 0.19% 8,198,798
2009-12-22 2009-12-18 5.227 1,538,337 +6,790 0.18% 8,041,021
2009-12-21 2009-12-17 5.361 1,531,547 -13,579 0.18% 8,210,799
2009-12-18 2009-12-16 5.639 1,545,126 -7,760 0.19% 8,713,708
2009-12-17 2009-12-15 5.712 1,552,886 +36,373 0.19% 8,869,540
2009-12-16 2009-12-14 5.949 1,516,513 -34,918 0.18% 9,021,396
2009-12-15 2009-12-11 5.959 1,551,431 -46,558 0.19% 9,245,110
2009-12-14 2009-12-10 5.908 1,597,989 +40,253 0.19% 9,440,178
2009-12-11 2009-12-09 5.918 1,557,736 +11,640 0.19% 9,218,442
2009-12-10 2009-12-08 5.722 1,546,096 +4,849 0.19% 8,846,698
2009-12-09 2009-12-07 5.887 1,541,247 +5,820 0.19% 9,073,193
2009-12-08 2009-12-04 5.794 1,535,427 +15,519 0.18% 8,896,461
2009-12-07 2009-12-03 5.722 1,519,908 -7,759 0.18% 8,696,852
2009-12-04 2009-12-02 5.340 1,527,667 +21,339 0.18% 8,158,498
2009-12-03 2009-12-01 5.351 1,506,328 +12,609 0.18% 8,060,068
2009-12-02 2009-11-30 5.299 1,493,719 -4,850 0.18% 7,915,599
2009-12-01 2009-11-27 5.021 1,498,569 +64,987 0.18% 7,524,151
2009-11-30 2009-11-26 5.536 1,433,582 +66,926 0.17% 7,936,858
2009-11-27 2009-11-25 5.681 1,366,656 +9,699 0.16% 7,763,590
2009-11-26 2009-11-24 5.670 1,356,957 +2,910 0.16% 7,694,503
2009-11-25 2009-11-23 5.743 1,354,047 -26,673 0.16% 7,775,722
2009-11-24 2009-11-20 5.557 1,380,720 +4,849 0.17% 7,672,664
2009-11-20 2009-11-18 5.681 1,375,871 -53,347 0.17% 7,815,938
2009-11-19 2009-11-17 5.547 1,429,218 -37,828 0.17% 7,927,432
2009-11-18 2009-11-16 5.536 1,467,046 -4,849 0.18% 8,122,127
2009-11-17 2009-11-13 5.547 1,471,895 +11,639 0.18% 8,164,148
2009-11-16 2009-11-12 5.526 1,460,256 +24,249 0.18% 8,069,480
2009-11-13 2009-11-11 5.670 1,436,007 -1,940 0.17% 8,142,748
2009-11-12 2009-11-10 5.794 1,437,947 -13,579 0.17% 8,331,649
2009-11-11 2009-11-09 5.743 1,451,526 -32,979 0.17% 8,335,503
2009-11-10 2009-11-06 5.784 1,484,505 -32,008 0.18% 8,586,107
2009-11-09 2009-11-05 5.815 1,516,513 -24,734 0.18% 8,818,140
2009-11-06 2009-11-04 5.423 1,541,247 -29,098 0.19% 8,358,142
2009-11-05 2009-11-03 5.330 1,570,345 -20,369 0.19% 8,370,230
2009-11-04 2009-11-02 5.536 1,590,714 -3,880 0.19% 8,806,801
2009-11-03 2009-10-30 5.268 1,594,594 +61,107 0.19% 8,400,842
2009-11-02 2009-10-29 5.846 1,533,487 +24,249 0.18% 8,964,270
2009-10-30 2009-10-28 6.108 1,509,238 +16,489 0.18% 9,217,794
2009-10-29 2009-10-27 5.932 1,492,749 +73,207 0.18% 8,854,835
2009-10-28 2009-10-23 5.188 1,419,542 +49,350 0.17% 7,364,338
2009-10-27 2009-10-22 5.126 1,370,192 +159,662 0.17% 7,023,359
2009-10-23 2009-10-21 5.126 1,210,530 +37,738 0.15% 6,204,960
2009-10-22 2009-10-20 4.857 1,172,792 +6,774 0.14% 5,696,402
2009-10-21 2009-10-19 4.609 1,166,018 +4,838 0.14% 5,374,300
2009-10-20 2009-10-16 4.712 1,161,180 +4,838 0.14% 5,472,001
2009-10-19 2009-10-15 4.712 1,156,342 -123,859 0.14% 5,449,202
2009-10-16 2009-10-14 4.785 1,280,201 -30,965 0.15% 6,125,491
2009-10-14 2009-10-12 4.278 1,311,166 -11,611 0.16% 5,609,702
2009-10-13 2009-10-09 4.041 1,322,777 -32,900 0.16% 5,344,969
2009-10-12 2009-10-08 3.917 1,355,677 +29,029 0.16% 5,309,788
2009-10-09 2009-10-07 3.958 1,326,648 +3,871 0.16% 5,250,930
2009-10-08 2009-10-06 3.710 1,322,777 -9,677 0.16% 4,907,529
2009-10-06 2009-10-02 3.669 1,332,454 +3,871 0.16% 4,888,351
2009-10-05 2009-09-30 3.503 1,328,583 +34,835 0.16% 4,654,469
2009-09-30 2009-09-28 3.586 1,293,748 +9,677 0.16% 4,639,391
2009-09-29 2009-09-25 3.772 1,284,071 -19,353 0.15% 4,843,549
2009-09-28 2009-09-24 3.710 1,303,424 +39,673 0.16% 4,835,729
2009-09-24 2009-09-22 3.948 1,263,751 -9,676 0.15% 4,988,921
2009-09-23 2009-09-21 3.968 1,273,427 -29,030 0.15% 5,053,439
2009-09-22 2009-09-18 3.968 1,302,457 -9,676 0.16% 5,168,641
2009-09-21 2009-09-17 3.886 1,312,133 -18,869 0.16% 5,098,559
2009-09-18 2009-09-16 4.020 1,331,002 -44,512 0.16% 5,350,694
2009-09-17 2009-09-15 4.185 1,375,514 -23,708 0.17% 5,757,074
2009-09-16 2009-09-14 3.648 1,399,222 -96,765 0.17% 5,104,381
2009-09-15 2009-09-11 3.297 1,495,987 -4,838 0.18% 4,931,741
2009-09-14 2009-09-10 3.400 1,500,825 +58,059 0.18% 5,102,790
2009-09-11 2009-09-09 3.472 1,442,766 -121,924 0.17% 5,009,760
2009-09-10 2009-09-08 3.483 1,564,690 +23,224 0.19% 5,449,291
2009-09-09 2009-09-07 3.410 1,541,466 +18,385 0.19% 5,256,899
2009-09-08 2009-09-04 3.100 1,523,081 +262,233 0.18% 4,722,001
2009-09-07 2009-09-03 2.873 1,260,848 +9,677 0.15% 3,622,341
2009-09-04 2009-09-02 2.821 1,251,171 -8,709 0.15% 3,529,889
2009-09-03 2009-09-01 2.894 1,259,880 -9,677 0.15% 3,645,600
2009-09-01 2009-08-28 2.852 1,269,557 -19,836 0.15% 3,621,121
2009-08-31 2009-08-27 2.945 1,289,393 +62,897 0.16% 3,797,624
2009-08-28 2009-08-26 3.038 1,226,496 +10,644 0.17% 3,726,450
2009-08-27 2009-08-25 3.069 1,215,852 +4,838 0.17% 3,731,805
2009-08-26 2009-08-24 3.162 1,211,014 +3,387 0.16% 3,829,591
2009-08-25 2009-08-21 3.173 1,207,627 -53,221 0.16% 3,831,360
2009-08-21 2009-08-19 2.863 1,260,848 +10,161 0.17% 3,609,311
2009-08-20 2009-08-18 2.873 1,250,687 +38,706 0.17% 3,593,149
2009-08-19 2009-08-17 2.894 1,211,981 +12,579 0.16% 3,506,999
2009-08-18 2009-08-14 3.193 1,199,402 -22,256 0.16% 3,830,055
2009-08-17 2009-08-13 3.255 1,221,658 +29,030 0.17% 3,976,875
2009-08-14 2009-08-12 3.235 1,192,628 +9,676 0.16% 3,857,724
2009-08-11 2009-08-07 3.255 1,182,952 -9,676 0.16% 3,850,875
2009-08-10 2009-08-06 3.338 1,192,628 +19,353 0.16% 3,980,974
2009-08-07 2009-08-05 3.379 1,173,275 +53,704 0.16% 3,964,874
2009-08-06 2009-08-04 3.483 1,119,571 +33,868 0.15% 3,899,091
2009-08-05 2009-08-03 3.586 1,085,703 -6,774 0.15% 3,893,340
2009-08-03 2009-07-30 3.348 1,092,477 +9,677 0.15% 3,657,961
2009-07-31 2009-07-29 3.514 1,082,800 -40,641 0.15% 3,804,599
2009-07-30 2009-07-28 3.638 1,123,441 +10,160 0.15% 4,086,718
2009-07-29 2009-07-27 3.586 1,113,281 -38,706 0.15% 3,992,235
2009-07-28 2009-07-24 3.545 1,151,987 -9,677 0.16% 4,083,415
2009-07-27 2009-07-23 3.524 1,161,664 -11,128 0.16% 4,093,706
2009-07-24 2009-07-22 3.555 1,172,792 +106,442 0.16% 4,169,281
2009-07-23 2009-07-21 3.772 1,066,350 -71,606 0.14% 4,022,300
2009-07-22 2009-07-20 3.462 1,137,956 +9,676 0.15% 3,939,599
2009-07-21 2009-07-17 3.224 1,128,280 +51,286 0.15% 3,637,921
2009-07-20 2009-07-16 3.028 1,076,994 -17,418 0.15% 3,261,089
2009-07-17 2009-07-15 3.224 1,094,412 -66,284 0.15% 3,528,720
2009-07-16 2009-07-14 2.377 1,160,696 -20,804 0.16% 2,758,850
2009-07-15 2009-07-13 2.222 1,181,500 -9,677 0.16% 2,625,149
2009-07-14 2009-07-10 2.284 1,191,177 +14,515 0.16% 2,720,510
2009-07-09 2009-07-07 2.305 1,176,662 +42,093 0.16% 2,711,680
2009-07-08 2009-07-06 2.346 1,134,569 -9,677 0.15% 2,661,574
2009-07-06 2009-07-02 2.263 1,144,246 +48,383 0.16% 2,589,675
2009-07-03 2009-06-30 2.377 1,095,863 +9,676 0.15% 2,604,749
2009-06-30 2009-06-26 2.449 1,086,187 -32,900 0.15% 2,660,325
2009-06-29 2009-06-25 2.398 1,119,087 +21,288 0.15% 2,683,080
2009-06-25 2009-06-23 2.418 1,097,799 +5,806 0.15% 2,654,731
2009-06-24 2009-06-22 2.563 1,091,993 -9,676 0.15% 2,798,680
2009-06-23 2009-06-19 2.470 1,101,669 +29,029 0.15% 2,721,014
2009-06-19 2009-06-17 2.439 1,072,640 -67,735 0.15% 2,616,060
2009-06-18 2009-06-16 2.449 1,140,375 +9,676 0.15% 2,793,044
2009-06-17 2009-06-15 2.522 1,130,699 -48,382 0.15% 2,851,140
2009-06-16 2009-06-12 2.635 1,179,081 -38,706 0.16% 3,107,174
2009-06-15 2009-06-11 2.708 1,217,787 +10,160 0.17% 3,297,269
2009-06-12 2009-06-10 2.666 1,207,627 +10,160 0.16% 3,219,840
2009-06-11 2009-06-09 2.563 1,197,467 +19,353 0.16% 3,069,001
2009-06-10 2009-06-08 2.770 1,178,114 -29,029 0.16% 3,262,901
2009-06-09 2009-06-05 2.852 1,207,143 -9,677 0.16% 3,443,100
2009-06-08 2009-06-04 2.883 1,216,820 -58,059 0.17% 3,508,426
2009-06-05 2009-06-03 2.945 1,274,879 +19,353 0.17% 3,754,876
2009-06-04 2009-06-02 2.945 1,255,526 +48,383 0.17% 3,697,876
2009-06-03 2009-06-01 2.976 1,207,143 -48,383 0.16% 3,592,800
2009-06-02 2009-05-29 3.007 1,255,526 -48,382 0.17% 3,775,726
2009-06-01 2009-05-27 2.697 1,303,908 -58,543 0.18% 3,516,975
2009-05-29 2009-05-26 2.678 1,362,451 +19,353 0.18% 3,648,194
2009-05-27 2009-05-25 2.636 1,343,098 +15,362 0.18% 3,540,616
2009-05-26 2009-05-22 2.626 1,327,736 -64,075 0.18% 3,486,339
2009-05-25 2009-05-21 2.792 1,391,811 -24,088 0.19% 3,885,706
2009-05-22 2009-05-20 2.626 1,415,899 +36,614 0.19% 3,717,836
2009-05-21 2009-05-19 2.698 1,379,285 +47,213 0.19% 3,721,900
2009-05-20 2009-05-18 2.647 1,332,072 +28,906 0.18% 3,525,375
2009-05-19 2009-05-15 2.418 1,303,166 -6,263 0.18% 3,151,324
2009-05-18 2009-05-14 2.356 1,309,429 -109,842 0.18% 3,084,929
2009-05-15 2009-05-13 2.211 1,419,271 -46,249 0.19% 3,137,490
2009-05-14 2009-05-12 2.138 1,465,520 -46,249 0.20% 3,133,259
2009-05-13 2009-05-11 1.993 1,511,769 +20,715 0.21% 3,012,479
2009-05-12 2009-05-08 2.076 1,491,054 +55,885 0.20% 3,095,001
2009-05-11 2009-05-07 2.003 1,435,169 -20,716 0.20% 2,874,734
2009-05-08 2009-05-06 2.076 1,455,885 -184,997 0.20% 3,022,000
2009-05-07 2009-05-05 1.899 1,640,882 +113,214 0.22% 3,116,491
2009-05-06 2009-05-04 1.816 1,527,668 +26,497 0.21% 2,774,626
2009-05-05 2009-04-30 1.754 1,501,171 -19,270 0.20% 2,633,021
2009-05-04 2009-04-29 1.671 1,520,441 -443,221 0.21% 2,540,580
2009-04-30 2009-04-28 1.598 1,963,662 -76,600 0.27% 3,138,520
2009-04-29 2009-04-27 1.671 2,040,262 -79,009 0.28% 3,409,174
2009-04-28 2009-04-24 1.858 2,119,271 +19,270 0.29% 3,937,104
2009-04-27 2009-04-23 1.868 2,100,001 -46,249 0.29% 3,923,100
2009-04-24 2009-04-22 1.858 2,146,250 -25,052 0.29% 3,987,225
2009-04-23 2009-04-21 1.723 2,171,302 -78,045 0.30% 3,740,810
2009-04-22 2009-04-20 1.723 2,249,347 -48,176 0.31% 3,875,270
2009-04-21 2009-04-17 1.505 2,297,523 +91,534 0.31% 3,457,524
2009-04-20 2009-04-16 1.567 2,205,989 +409,498 0.30% 3,457,146
2009-04-17 2009-04-15 1.546 1,796,491 +17,825 0.24% 2,778,105
2009-04-16 2009-04-14 1.463 1,778,666 +158,982 0.24% 2,602,861
2009-04-15 2009-04-09 1.401 1,619,684 +115,623 0.22% 2,269,350
2009-04-14 2009-04-08 1.360 1,504,061 -67,447 0.21% 2,044,910
2009-04-09 2009-04-07 1.422 1,571,508 +74,191 0.21% 2,234,470
2009-04-06 2009-04-02 1.443 1,497,317 +77,082 0.20% 2,160,061
2009-04-03 2009-04-01 1.443 1,420,235 +24,088 0.19% 2,048,861
2009-04-02 2009-03-31 1.443 1,396,147 -38,541 0.19% 2,014,111
2009-04-01 2009-03-30 1.432 1,434,688 +11,563 0.20% 2,054,821
2009-03-31 2009-03-27 1.536 1,423,125 -2,891 0.19% 2,185,960
2009-03-30 2009-03-26 1.567 1,426,016 -83,826 0.19% 2,234,800
2009-03-27 2009-03-25 1.432 1,509,842 +26,015 0.21% 2,162,459
2009-03-26 2009-03-24 1.339 1,483,827 +86,717 0.20% 1,986,600
2009-03-25 2009-03-23 1.349 1,397,110 -3,854 0.19% 1,885,000
2009-03-23 2009-03-19 1.297 1,400,964 -79,009 0.19% 1,817,500
2009-03-20 2009-03-18 1.318 1,479,973 -177,289 0.20% 1,950,720
2009-03-19 2009-03-17 1.256 1,657,262 +28,906 0.23% 2,081,201
2009-03-18 2009-03-16 1.266 1,628,356 +17,344 0.22% 2,061,800
2009-03-17 2009-03-13 1.287 1,611,012 -105,988 0.22% 2,073,279
2009-03-12 2009-03-10 1.204 1,717,000 +46,249 0.23% 2,067,120
2009-03-11 2009-03-09 1.162 1,670,751 +9,635 0.23% 1,942,080
2009-03-09 2009-03-05 1.183 1,661,116 -38,541 0.23% 1,965,360
2009-03-06 2009-03-04 1.225 1,699,657 -134,893 0.23% 2,081,520
2009-03-05 2009-03-03 1.079 1,834,550 -19,271 0.25% 1,980,160
2009-03-04 2009-03-02 1.100 1,853,821 -48,176 0.25% 2,039,441
2009-03-03 2009-02-27 1.131 1,901,997 +134,894 0.26% 2,151,660
2009-03-02 2009-02-26 1.152 1,767,103 +28,905 0.24% 2,035,740
2009-02-26 2009-02-24 1.173 1,738,198 +30,833 0.24% 2,038,520
2009-02-25 2009-02-23 1.204 1,707,365 -19,270 0.23% 2,055,520
2009-02-24 2009-02-20 1.214 1,726,635 +115,623 0.24% 2,096,640
2009-02-23 2009-02-19 1.225 1,611,012 -9,636 0.22% 1,972,959
2009-02-20 2009-02-18 1.318 1,620,648 +105,988 0.22% 2,136,140
2009-02-19 2009-02-17 1.277 1,514,660 +10,599 0.21% 1,933,560
2009-02-18 2009-02-16 1.194 1,504,061 +19,270 0.21% 1,795,150
2009-02-16 2009-02-12 1.152 1,484,791 +28,906 0.20% 1,710,510
2009-02-13 2009-02-11 1.152 1,455,885 +53,957 0.20% 1,677,210
2009-02-12 2009-02-10 1.173 1,401,928 +19,271 0.19% 1,644,150
2009-02-10 2009-02-06 1.225 1,382,657 +9,635 0.19% 1,693,300
2009-02-09 2009-02-05 1.214 1,373,022 -9,635 0.19% 1,667,250
2009-02-04 2009-02-02 1.173 1,382,657 +17,343 0.19% 1,621,550
2009-02-02 2009-01-29 1.245 1,365,314 +9,635 0.19% 1,700,400
2009-01-30 2009-01-23 1.183 1,355,679 -14,934 0.18% 1,603,981
2009-01-23 2009-01-21 1.225 1,370,613 +10,117 0.19% 1,678,550
2009-01-22 2009-01-20 1.297 1,360,496 -9,635 0.19% 1,765,000
2009-01-21 2009-01-19 1.318 1,370,131 -52,031 0.19% 1,805,939
2009-01-20 2009-01-16 1.297 1,422,162 +19,271 0.19% 1,845,000
2009-01-16 2009-01-14 1.214 1,402,891 -29,869 0.19% 1,703,520
2009-01-15 2009-01-13 1.142 1,432,760 -231,246 0.20% 1,635,699
2009-01-14 2009-01-12 1.297 1,664,006 +343,978 0.23% 2,158,750
2009-01-13 2009-01-09 1.692 1,320,028 +57,811 0.18% 2,233,100
2009-01-12 2009-01-08 1.723 1,262,217 +92,499 0.17% 2,174,601
2009-01-09 2009-01-07 1.899 1,169,718 +63,592 0.16% 2,221,619
2009-01-08 2009-01-06 1.972 1,106,126 +38,541 0.15% 2,181,200
2009-01-07 2009-01-05 1.993 1,067,585 -42,877 0.15% 2,127,360
2009-01-06 2009-01-02 1.692 1,110,462 -48,658 0.15% 1,878,576
2009-01-05 2008-12-31 1.567 1,159,120 -7,226 0.16% 1,816,531
2009-01-02 2008-12-29 1.619 1,166,346 +29,387 0.16% 1,888,380
2008-12-30 2008-12-24 1.609 1,136,959 +19,271 0.16% 1,829,001
2008-12-29 2008-12-22 1.702 1,117,688 +9,635 0.15% 1,902,400
2008-12-23 2008-12-19 1.629 1,108,053 -9,635 0.15% 1,805,500
2008-12-22 2008-12-18 1.505 1,117,688 -40,468 0.15% 1,682,000
2008-12-19 2008-12-17 1.422 1,158,156 +38,541 0.16% 1,646,740
2008-12-18 2008-12-16 1.339 1,119,615 +54,921 0.15% 1,498,980
2008-12-16 2008-12-12 1.422 1,064,694 +9,635 0.15% 1,513,850
2008-12-12 2008-12-10 1.588 1,055,059 +48,176 0.14% 1,675,350
2008-12-11 2008-12-09 1.526 1,006,883 +15,417 0.14% 1,536,150
2008-12-10 2008-12-08 1.401 991,466 +9,635 0.14% 1,389,149
2008-12-09 2008-12-05 1.339 981,831 +96,352 0.13% 1,314,510
2008-12-08 2008-12-04 1.370 885,479 -18,307 0.12% 1,213,080
2008-12-05 2008-12-03 1.328 903,786 +37,096 0.12% 1,200,640
2008-12-04 2008-12-02 1.328 866,690 -14,453 0.12% 1,151,360
2008-11-25 2008-11-21 1.360 881,143 -4,817 0.12% 1,197,995
2008-11-18 2008-11-14 1.266 885,960 -14,453 0.12% 1,121,789
2008-11-14 2008-11-12 1.391 900,413 -19,271 0.12% 1,252,230
2008-11-07 2008-11-05 1.349 919,684 +30,351 0.13% 1,240,850
2008-11-06 2008-11-04 1.391 889,333 -3,854 0.12% 1,236,820
2008-11-05 2008-11-03 1.297 893,187 -34,687 0.12% 1,158,750
2008-11-04 2008-10-31 1.256 927,874 +18,307 0.13% 1,165,230
2008-11-03 2008-10-30 1.048 909,567 -24,088 0.12% 953,440
2008-10-31 2008-10-29 0.991 933,655 +4,818 0.13% 925,690
2008-10-30 2008-10-28 1.024 928,837 +31,543 0.13% 950,943
2008-10-29 2008-10-27 0.970 897,294 -13,919 0.13% 870,300
2008-10-28 2008-10-24 1.088 911,213 +13,919 0.13% 991,820
2008-10-27 2008-10-23 1.088 897,294 +55,674 0.13% 976,669
2008-10-24 2008-10-22 1.175 841,620 -45,467 0.12% 988,631
2008-10-22 2008-10-20 1.573 887,087 +9,279 0.13% 1,395,759
2008-10-20 2008-10-16 1.617 877,808 -7,424 0.12% 1,419,000
2008-10-17 2008-10-15 1.735 885,232 -18,558 0.13% 1,535,941
2008-10-15 2008-10-13 1.789 903,790 -46,396 0.13% 1,616,840
2008-10-14 2008-10-10 1.746 950,186 +10,207 0.13% 1,658,881
2008-10-10 2008-10-08 1.864 939,979 +8,352 0.13% 1,752,491
2008-10-09 2008-10-06 1.951 931,627 +21,342 0.13% 1,817,239
2008-10-08 2008-10-03 1.972 910,285 +18,558 0.13% 1,795,229
2008-10-06 2008-10-02 1.972 891,727 +17,630 0.13% 1,758,630
2008-10-03 2008-09-30 1.918 874,097 +1,856 0.12% 1,676,761
2008-10-02 2008-09-29 2.004 872,241 -50,107 0.12% 1,748,401
2008-09-30 2008-09-26 2.069 922,348 -3,712 0.13% 1,908,480
2008-09-29 2008-09-25 2.252 926,060 +3,712 0.13% 2,085,820
2008-09-26 2008-09-24 2.371 922,348 -9,743 0.13% 2,186,800
2008-09-25 2008-09-23 2.242 932,091 -18,559 0.13% 2,089,359
2008-09-24 2008-09-22 2.349 950,650 -5,103 0.13% 2,233,411
2008-09-23 2008-09-19 2.155 955,753 +18,558 0.14% 2,060,000
2008-09-22 2008-09-18 1.994 937,195 +10,207 0.13% 1,868,500
2008-09-16 2008-09-11 2.576 926,988 +5,568 0.13% 2,387,611
2008-09-10 2008-09-08 2.716 921,420 +5,567 0.13% 2,502,359
2008-09-09 2008-09-05 2.694 915,853 -9,279 0.13% 2,467,501
2008-09-08 2008-09-04 2.748 925,132 -25,054 0.13% 2,542,350
2008-09-05 2008-09-03 2.845 950,186 -10,207 0.13% 2,703,361
2008-09-02 2008-08-29 2.856 960,393 +83,513 0.14% 2,742,751
2008-09-01 2008-08-28 2.737 876,880 +13,918 0.12% 2,400,299
2008-08-29 2008-08-27 2.651 862,962 -4,639 0.12% 2,287,801
2008-08-28 2008-08-26 2.543 867,601 -9,279 0.12% 2,206,600
2008-08-27 2008-08-25 2.673 876,880 -4,640 0.12% 2,343,599
2008-08-26 2008-08-21 2.759 881,520 -13,919 0.12% 2,432,000
2008-08-25 2008-08-20 2.802 895,439 +2,784 0.13% 2,509,001
2008-08-21 2008-08-19 2.737 892,655 +15,775 0.13% 2,443,480
2008-08-19 2008-08-15 3.211 876,880 +46,395 0.12% 2,816,099
2008-08-18 2008-08-14 3.352 830,485 +1,856 0.12% 2,783,452
2008-08-12 2008-08-08 3.524 828,629 -6,031 0.12% 2,920,111
2008-08-11 2008-08-07 3.567 834,660 -40,364 0.12% 2,977,344
2008-08-08 2008-08-05 3.589 875,024 -9,280 0.12% 3,140,188
2008-08-05 2008-08-01 3.556 884,304 +18,559 0.13% 3,144,901
2008-07-31 2008-07-29 3.643 865,745 -9,279 0.12% 3,153,539
2008-07-28 2008-07-24 3.707 875,024 -74,234 0.12% 3,243,918
2008-07-25 2008-07-23 3.675 949,258 -20,414 0.13% 3,488,431
2008-07-23 2008-07-21 3.653 969,672 -13,919 0.14% 3,542,550
2008-07-22 2008-07-18 3.373 983,591 -29,229 0.14% 3,317,801
2008-07-21 2008-07-17 3.438 1,012,820 +19,486 0.14% 3,481,885
2008-07-18 2008-07-16 3.405 993,334 +9,279 0.14% 3,382,781
2008-07-17 2008-07-15 3.449 984,055 -1,855 0.14% 3,393,601
2008-07-16 2008-07-14 3.546 985,910 +46,395 0.14% 3,495,624
2008-07-15 2008-07-11 3.664 939,515 -9,279 0.13% 3,442,501
2008-07-14 2008-07-10 3.556 948,794 -14,846 0.13% 3,374,251
2008-07-11 2008-07-09 3.589 963,640 +8,351 0.14% 3,458,203
2008-07-09 2008-07-07 3.502 955,289 +928 0.14% 3,345,874
2008-07-08 2008-07-04 3.524 954,361 -13,919 0.14% 3,363,194
2008-07-07 2008-07-03 3.449 968,280 +3,712 0.14% 3,339,200
2008-07-04 2008-07-02 3.556 964,568 +3,711 0.14% 3,430,349
2008-07-03 2008-06-30 3.621 960,857 -16,702 0.14% 3,479,281
2008-07-02 2008-06-27 3.481 977,559 -8,351 0.14% 3,402,804
2008-06-30 2008-06-26 3.599 985,910 -33,405 0.14% 3,548,749
2008-06-26 2008-06-24 3.470 1,019,315 +27,837 0.14% 3,537,169
2008-06-24 2008-06-20 3.761 991,478 -9,279 0.14% 3,729,065
2008-06-20 2008-06-18 3.912 1,000,757 +12,063 0.14% 3,914,955
2008-06-19 2008-06-17 3.804 988,694 -1,856 0.14% 3,761,214
2008-06-18 2008-06-16 3.718 990,550 -25,982 0.14% 3,682,875
2008-06-17 2008-06-13 3.804 1,016,532 +37,117 0.14% 3,867,116
2008-06-16 2008-06-12 4.063 979,415 +66,810 0.14% 3,979,235
2008-06-13 2008-06-11 4.246 912,605 +46,396 0.13% 3,874,990
2008-06-12 2008-06-10 4.451 866,209 -7,424 0.12% 3,855,354
2008-06-11 2008-06-06 4.699 873,633 -20,414 0.12% 4,104,942
2008-06-10 2008-06-05 4.537 894,047 +111,350 0.13% 4,056,336
2008-06-06 2008-06-04 4.688 782,697 +77,945 0.11% 3,669,226
2008-06-05 2008-06-03 4.796 704,752 -8,351 0.10% 3,379,775
2008-06-03 2008-05-30 4.774 713,103 +32,013 0.10% 3,404,454
2008-06-02 2008-05-29 4.850 681,090 +18,558 0.10% 3,302,999
2008-05-30 2008-05-28 4.882 662,532 -2,784 0.09% 3,234,421
2008-05-29 2008-05-27 4.914 665,316 +12,063 0.09% 3,269,522
2008-05-28 2008-05-26 4.893 653,253 -1,855 0.09% 3,196,162
2008-05-27 2008-05-23 5.000 655,108 +2,783 0.09% 3,275,838
2008-05-26 2008-05-22 5.044 652,325 -20,414 0.09% 3,290,041
2008-05-23 2008-05-21 5.044 672,739 +56,603 0.10% 3,393,001
2008-05-22 2008-05-20 5.065 616,136 +97,431 0.09% 3,120,800
2008-05-21 2008-05-19 5.447 518,705 -6,031 0.07% 2,825,416
2008-05-20 2008-05-16 5.502 524,736 -29,103 0.07% 2,887,022
2008-05-19 2008-05-15 5.491 553,839 -21,898 0.08% 3,041,073
2008-05-15 2008-05-13 5.326 575,737 +3,650 0.08% 3,066,662
2008-05-14 2008-05-09 5.370 572,087 +5,475 0.08% 3,072,301
2008-05-13 2008-05-08 5.370 566,612 +4,562 0.08% 3,042,898
2008-05-09 2008-05-07 5.370 562,050 -5,019 0.08% 3,018,398
2008-05-07 2008-05-05 5.425 567,069 +14,599 0.08% 3,076,427
2008-05-06 2008-05-02 5.458 552,470 +45,621 0.08% 3,015,391
2008-05-05 2008-04-30 5.546 506,849 -15,511 0.07% 2,810,830
2008-05-02 2008-04-29 5.666 522,360 -47,902 0.08% 2,959,825
2008-04-30 2008-04-28 5.721 570,262 -30,110 0.08% 3,262,500
2008-04-29 2008-04-25 5.228 600,372 +80,293 0.09% 3,138,661
2008-04-28 2008-04-24 5.151 520,079 +45,621 0.07% 2,679,000
2008-04-25 2008-04-23 5.151 474,458 +25,548 0.07% 2,444,000
2008-04-24 2008-04-22 5.206 448,910 +912 0.06% 2,336,998
2008-04-23 2008-04-21 5.184 447,998 +14,599 0.06% 2,322,431
2008-04-22 2008-04-18 5.250 433,399 +28,741 0.06% 2,275,249
2008-04-21 2008-04-17 5.381 404,658 -7,756 0.06% 2,177,585
2008-04-18 2008-04-16 5.326 412,414 +18,249 0.06% 2,196,723
2008-04-17 2008-04-15 5.436 394,165 +19,161 0.06% 2,142,719
2008-04-16 2008-04-14 5.557 375,004 +9,124 0.05% 2,083,768
2008-04-15 2008-04-11 5.754 365,880 +59,307 0.05% 2,105,249
2008-04-14 2008-04-10 6.138 306,573 +1,825 0.04% 1,881,601
2008-04-10 2008-04-08 6.499 304,748 -37,865 0.04% 1,980,620
2008-04-09 2008-04-07 6.324 342,613 -21,899 0.05% 2,166,632
2008-04-08 2008-04-03 5.962 364,512 -1,368 0.05% 2,173,283
2008-04-03 2008-04-01 6.028 365,880 +6,387 0.05% 2,205,499
2008-04-02 2008-03-31 6.017 359,493 -11,862 0.05% 2,163,059
2008-04-01 2008-03-28 6.181 371,355 -1,368 0.05% 2,295,482
2008-03-31 2008-03-27 6.159 372,723 -22,811 0.05% 2,295,768
2008-03-28 2008-03-26 5.447 395,534 +18,705 0.06% 2,154,496
2008-03-26 2008-03-20 5.305 376,829 +13,686 0.05% 1,998,919
2008-03-25 2008-03-19 5.754 363,143 -4,562 0.05% 2,089,501
2008-03-20 2008-03-18 5.699 367,705 +18,248 0.05% 2,095,600
2008-03-19 2008-03-17 6.488 349,457 -9,124 0.05% 2,267,363
2008-03-18 2008-03-14 6.576 358,581 -20,073 0.05% 2,358,001
2008-03-17 2008-03-13 6.302 378,654 -2,737 0.05% 2,386,250
2008-03-14 2008-03-12 6.302 381,391 -9,581 0.05% 2,403,498
2008-03-13 2008-03-11 6.192 390,972 -1,825 0.06% 2,421,027
2008-03-12 2008-03-10 6.247 392,797 +6,387 0.06% 2,453,853
2008-03-11 2008-03-07 6.357 386,410 -3,649 0.06% 2,456,303
2008-03-10 2008-03-06 6.620 390,059 -34,672 0.06% 2,582,098
2008-03-07 2008-03-05 6.587 424,731 -1,369 0.06% 2,797,654
2008-03-06 2008-03-04 6.587 426,100 +4,562 0.06% 2,806,671
2008-03-05 2008-03-03 6.696 421,538 -5,018 0.06% 2,822,822
2008-03-04 2008-02-29 6.466 426,556 -24,635 0.06% 2,758,250
2008-03-03 2008-02-28 6.521 451,191 -9,125 0.06% 2,942,273
2008-02-29 2008-02-27 6.258 460,316 +7,300 0.07% 2,880,698
2008-02-28 2008-02-26 6.028 453,016 -4,562 0.07% 2,730,749
2008-02-27 2008-02-25 5.666 457,578 -4,562 0.07% 2,592,753
2008-02-26 2008-02-22 5.622 462,140 -31,023 0.07% 2,598,343
2008-02-25 2008-02-21 5.381 493,163 +1,369 0.07% 2,653,857
2008-02-22 2008-02-20 5.074 491,794 -5,475 0.07% 2,495,570
2008-02-21 2008-02-19 5.074 497,269 +12,774 0.07% 2,523,352
2008-02-20 2008-02-18 4.943 484,495 +10,949 0.07% 2,394,812
2008-02-18 2008-02-14 4.965 473,546 +50,183 0.07% 2,351,072
2008-02-13 2008-02-11 5.151 423,363 +2,738 0.06% 2,180,802
2008-02-12 2008-02-06 5.118 420,625 +4,106 0.06% 2,152,868
2008-02-11 2008-02-04 5.447 416,519 +5,474 0.06% 2,268,803
2008-02-05 2008-02-01 5.513 411,045 -13,686 0.06% 2,266,016
2008-02-04 2008-01-31 5.206 424,731 -22,811 0.06% 2,211,124
2008-02-01 2008-01-30 5.107 447,542 +30,110 0.06% 2,285,732
2008-01-30 2008-01-28 4.965 417,432 +6,387 0.06% 2,072,476
2008-01-29 2008-01-25 5.469 411,045 -6,843 0.06% 2,247,996
2008-01-28 2008-01-24 5.261 417,888 -9,124 0.06% 2,198,400
2008-01-25 2008-01-23 5.480 427,012 -30,110 0.06% 2,339,999
2008-01-24 2008-01-22 4.910 457,122 +13,686 0.07% 2,244,480
2008-01-23 2008-01-21 5.568 443,436 +15,511 0.06% 2,468,881
2008-01-22 2008-01-18 5.874 427,925 +20,986 0.06% 2,513,842
2008-01-21 2008-01-17 6.050 406,939 -5,475 0.06% 2,461,920
2008-01-18 2008-01-16 5.951 412,414 +10,037 0.06% 2,454,363
2008-01-17 2008-01-15 6.543 402,377 +49,271 0.06% 2,632,771
2008-01-16 2008-01-14 6.795 353,106 +37,865 0.05% 2,399,398
2008-01-15 2008-01-11 7.310 315,241 +22,354 0.05% 2,304,486
2008-01-14 2008-01-10 7.891 292,887 +4,563 0.04% 2,311,203
2008-01-11 2008-01-09 7.935 288,324 +22,810 0.04% 2,287,836
2008-01-09 2008-01-07 8.658 265,514 -20,073 0.04% 2,298,900
2008-01-07 2008-01-03 9.020 285,587 -11,862 0.04% 2,575,988
2008-01-04 2008-01-02 9.075 297,449 -14,598 0.04% 2,699,283
2008-01-03 2007-12-31 8.527 312,047 -13,230 0.04% 2,660,757
2007-12-28 2007-12-24 8.373 325,277 -23,267 0.05% 2,723,656
2007-12-27 2007-12-20 8.176 348,544 -1,369 0.05% 2,849,719
2007-12-21 2007-12-19 8.395 349,913 -94,891 0.05% 2,937,612
2007-12-20 2007-12-18 7.606 444,804 -8,668 0.06% 3,383,247
2007-12-19 2007-12-17 7.047 453,472 +9,124 0.07% 3,195,707
2007-12-18 2007-12-14 7.299 444,348 +16,423 0.06% 3,243,419
2007-12-17 2007-12-13 7.343 427,925 +20,074 0.06% 3,142,303
2007-12-14 2007-12-12 7.639 407,851 -27,373 0.06% 3,115,587
2007-12-13 2007-12-11 7.836 435,224 -15,511 0.06% 3,410,550
2007-12-12 2007-12-10 7.891 450,735 +14,599 0.06% 3,556,799
2007-12-11 2007-12-07 8.088 436,136 +5,930 0.06% 3,527,637
2007-12-10 2007-12-06 8.088 430,206 +43,340 0.06% 3,479,672
2007-12-07 2007-12-05 8.494 386,866 -28,741 0.06% 3,286,002
2007-12-06 2007-12-04 7.946 415,607 -10,949 0.06% 3,302,375
2007-12-05 2007-12-03 6.905 426,556 +32,391 0.06% 2,945,250
2007-12-04 2007-11-30 7.321 394,165 +94,435 0.06% 2,885,759
2007-12-03 2007-11-29 8.604 299,730 +49,727 0.04% 2,578,727
2007-11-30 2007-11-28 8.713 250,003 +4,562 0.04% 2,178,301
2007-11-29 2007-11-27 8.867 245,441 +2,737 0.04% 2,176,212
2007-11-27 2007-11-23 8.571 242,704 +6,387 0.03% 2,080,124
2007-11-26 2007-11-22 9.436 236,317 +15,512 0.03% 2,229,994
2007-11-23 2007-11-21 9.820 220,805 +2,281 0.03% 2,168,315
2007-11-22 2007-11-20 10.532 218,524 +6,387 0.03% 2,301,591
2007-11-21 2007-11-19 10.949 212,137 -15,968 0.03% 2,322,670
2007-11-15 2007-11-13 10.083 228,105 -4,562 0.03% 2,300,002
2007-11-14 2007-11-12 10.204 232,667 -5,018 0.03% 2,374,051
2007-11-13 2007-11-09 10.960 237,685 +7,299 0.03% 2,604,997
2007-11-12 2007-11-08 11.135 230,386 -9,580 0.03% 2,565,401
2007-11-09 2007-11-07 10.806 239,966 -23,267 0.03% 2,593,177
2007-11-08 2007-11-06 10.160 263,233 +4,562 0.04% 2,674,395
2007-11-07 2007-11-05 10.269 258,671 +1,825 0.04% 2,656,396
2007-11-05 2007-11-01 10.642 256,846 -41,059 0.04% 2,733,365
2007-11-02 2007-10-31 9.897 297,905 +14,599 0.04% 2,948,296
2007-11-01 2007-10-30 10.039 283,306 +3,649 0.04% 2,844,178
2007-10-31 2007-10-29 10.288 279,657 -4,562 0.04% 2,877,144
2007-10-30 2007-10-26 9.991 284,219 -1,909 0.04% 2,839,730
2007-10-29 2007-10-25 10.046 286,128 +25,474 0.04% 2,874,529
2007-10-26 2007-10-24 10.189 260,654 +57,771 0.04% 2,655,854
2007-10-25 2007-10-23 10.970 202,883 +7,279 0.03% 2,225,545
2007-10-24 2007-10-22 10.992 195,604 +6,368 0.03% 2,149,997
2007-10-23 2007-10-18 11.014 189,236 +910 0.03% 2,084,163
2007-10-22 2007-10-17 10.816 188,326 +20,925 0.03% 2,036,880
2007-10-18 2007-10-16 11.541 167,401 +455 0.02% 1,932,002
2007-10-17 2007-10-15 11.981 166,946 -9,553 0.02% 2,000,150
2007-10-16 2007-10-12 11.959 176,499 -455 0.03% 2,110,723
2007-10-15 2007-10-11 12.091 176,954 -3,639 0.03% 2,139,504
2007-10-11 2007-10-09 12.508 180,593 -5,459 0.03% 2,258,933
2007-10-10 2007-10-08 13.146 186,052 -19,105 0.03% 2,445,826
2007-10-09 2007-10-05 12.530 205,157 -84,155 0.03% 2,570,699
2007-10-08 2007-10-04 11.233 289,312 -5,914 0.04% 3,249,956
2007-10-05 2007-10-03 11.233 295,226 -35,027 0.04% 3,316,390
2007-10-04 2007-10-02 10.332 330,253 +45,944 0.05% 3,412,202
2007-10-03 2007-09-28 11.101 284,309 +54,588 0.04% 3,156,255
2007-10-02 2007-09-27 11.563 229,721 +23,199 0.03% 2,656,297
2007-09-28 2007-09-25 12.245 206,522 +11,828 0.03% 2,528,783
2007-09-27 2007-09-24 12.926 194,694 -10,008 0.03% 2,516,634
2007-09-25 2007-09-21 13.168 204,702 +39,121 0.03% 2,695,498
2007-09-24 2007-09-20 13.630 165,581 -75,513 0.02% 2,256,796
2007-09-21 2007-09-19 12.486 241,094 -59,591 0.03% 3,010,404
2007-09-20 2007-09-18 11.211 300,685 +35,482 0.04% 3,371,103
2007-09-19 2007-09-17 12.816 265,203 +154,209 0.04% 3,398,890
2007-09-18 2007-09-14 16.773 110,994 -5,004 0.02% 1,861,719
2007-09-17 2007-09-13 16.927 115,998 -7,733 0.02% 1,963,502
2007-09-13 2007-09-11 16.597 123,731 +5,459 0.02% 2,053,599
2007-09-12 2007-09-10 16.707 118,272 +4,549 0.02% 1,975,994
2007-09-07 2007-09-05 17.301 113,723 -1,365 0.02% 1,967,493
2007-09-06 2007-09-04 17.389 115,088 -1,820 0.02% 2,001,228
2007-09-05 2007-09-03 16.575 116,908 +1,820 0.02% 1,937,785
2007-09-04 2007-08-31 16.751 115,088 +455 0.02% 1,927,858
2007-08-29 2007-08-27 15.652 114,633 +3,639 0.02% 1,794,237
2007-08-28 2007-08-24 15.058 110,994 -455 0.02% 1,671,399
2007-08-27 2007-08-23 14.817 111,449 -26,384 0.02% 1,651,301
2007-08-24 2007-08-22 13.696 137,833 -4,094 0.02% 1,887,693
2007-08-23 2007-08-21 13.366 141,927 -32,752 0.02% 1,896,962
2007-08-22 2007-08-20 13.783 174,679 -2,275 0.03% 2,407,678
2007-08-21 2007-08-17 12.552 176,954 +59,137 0.03% 2,221,195
2007-08-20 2007-08-16 13.454 117,817 -3,640 0.02% 1,585,074
2007-08-17 2007-08-15 14.509 121,457 +5,459 0.02% 1,762,206
2007-08-15 2007-08-13 15.916 115,998 +4,549 0.02% 1,846,202
2007-08-13 2007-08-09 16.927 111,449 -6,823 0.02% 1,886,501
2007-08-10 2007-08-08 16.333 118,272 -4,549 0.02% 1,931,794
2007-08-09 2007-08-07 15.586 122,821 -7,279 0.02% 1,914,295
2007-08-08 2007-08-06 15.344 130,100 +11,828 0.02% 1,996,286
2007-08-07 2007-08-03 16.861 118,272 -4,094 0.02% 1,994,194
2007-08-03 2007-08-01 17.894 122,366 +2,729 0.02% 2,189,653
2007-08-02 2007-07-31 17.894 119,637 +3,184 0.02% 2,140,819
2007-08-01 2007-07-30 17.740 116,453 +1,820 0.02% 2,065,924
2007-07-30 2007-07-26 18.466 114,633 -2,275 0.02% 2,116,796
2007-07-27 2007-07-25 18.026 116,908 +17,286 0.02% 2,107,406
2007-07-26 2007-07-24 18.488 99,622 +2,730 0.01% 1,841,795
2007-07-24 2007-07-20 19.015 96,892 -8,188 0.01% 1,842,443
2007-07-23 2007-07-19 18.796 105,080 +454 0.02% 1,975,042
2007-07-19 2007-07-17 19.829 104,626 +18,196 0.02% 2,074,609
2007-07-18 2007-07-16 20.159 86,430 +2,730 0.01% 1,742,304
2007-07-13 2007-07-11 19.235 83,700 -9,098 0.01% 1,609,992
2007-07-09 2007-07-05 18.026 92,798 +9,098 0.01% 1,672,794
2007-07-05 2007-07-03 18.971 83,700 +1,819 0.01% 1,587,912
2007-07-04 2007-06-29 18.334 81,881 +3,184 0.01% 1,501,203
2007-06-29 2007-06-27 17.147 78,697 +2,730 0.01% 1,349,407
2007-06-26 2007-06-22 17.938 75,967 0.01% 1,362,716

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