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: ICBC (ASIA) SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.385 1,809,500 +0 0.09% 696,658
2025-10-13 2025-10-09 0.390 1,809,500 +0 0.09% 705,705
2025-10-10 2025-10-08 0.395 1,809,500 +0 0.09% 714,752
2025-10-09 2025-10-06 0.395 1,809,500 +0 0.09% 714,752
2025-10-08 2025-10-03 0.395 1,809,500 +0 0.09% 714,752
2025-10-06 2025-10-02 0.400 1,809,500 +114,000 0.09% 723,800
2025-09-30 2025-09-26 0.430 1,695,500 -6,000 0.08% 729,065
2025-08-27 2025-08-25 0.400 1,701,500 +64,000 0.08% 680,600
2025-08-26 2025-08-22 0.425 1,637,500 +50,000 0.08% 695,938
2025-07-30 2025-07-28 0.370 1,587,500 -40,000 0.08% 587,375
2025-05-14 2025-05-12 0.375 1,627,500 -40,000 0.08% 610,312
2025-03-11 2025-03-07 0.380 1,667,500 -60,000 0.08% 633,650
2025-01-21 2025-01-17 0.385 1,727,500 -8,000 0.08% 665,088
2025-01-16 2025-01-14 0.390 1,735,500 +4,000 0.08% 676,845
2024-12-20 2024-12-18 0.390 1,731,500 +4,000 0.08% 675,285
2024-10-04 2024-10-02 0.395 1,727,500 +40,000 0.08% 682,362
2024-06-05 2024-06-03 0.405 1,687,500 -40,000 0.08% 683,438
2024-03-26 2024-03-22 0.410 1,727,500 -2,000 0.08% 708,275
2024-03-25 2024-03-21 0.410 1,729,500 -2,000 0.08% 709,095
2024-03-22 2024-03-20 0.410 1,731,500 -38,000 0.08% 709,915
2024-03-21 2024-03-19 0.410 1,769,500 -232,000 0.08% 725,495
2024-03-19 2024-03-15 0.415 2,001,500 -86,000 0.10% 830,622
2023-07-13 2023-07-11 0.420 2,087,500 -6,000 0.10% 876,750
2023-07-07 2023-07-05 0.420 2,093,500 -74,000 0.10% 879,270
2023-05-15 2023-05-11 0.420 2,167,500 +40,000 0.10% 910,350
2023-01-26 2023-01-19 0.440 2,127,500 -8,000 0.10% 936,100
2022-10-17 2022-10-13 0.460 2,135,500 -10,000 0.10% 982,330
2022-01-04 2021-12-31 0.480 2,145,500 -19,000 0.10% 1,029,840
2021-11-30 2021-11-26 0.475 2,164,500 -60,000 0.10% 1,028,138
2021-10-18 2021-10-12 0.495 2,224,500 -1,000 0.11% 1,101,128
2021-10-15 2021-10-11 0.510 2,225,500 +1,000 0.11% 1,135,005
2021-05-24 2021-05-20 0.510 2,224,500 +60,000 0.11% 1,134,495
2021-04-15 2021-04-13 0.485 2,164,500 -4,000 0.10% 1,049,782
2021-02-19 2021-02-17 0.500 2,168,500 -414,000 0.10% 1,084,250
2021-02-17 2021-02-11 0.550 2,582,500 +4,000 0.12% 1,420,375
2021-01-15 2021-01-13 0.490 2,578,500 -20,000 0.12% 1,263,465
2020-10-20 2020-10-16 0.620 2,598,500 +4,000 0.12% 1,611,070
2020-09-10 2020-09-08 0.730 2,594,500 -4,000 0.12% 1,893,985
2020-09-09 2020-09-07 0.720 2,598,500 +54,000 0.12% 1,870,920
2020-08-18 2020-08-14 0.950 2,544,500 -500 0.12% 2,417,275
2020-08-17 2020-08-13 0.890 2,545,000 +500 0.12% 2,265,050
2020-05-21 2020-05-19 0.500 2,544,500 -10,000 0.12% 1,272,250
2020-05-20 2020-05-18 0.520 2,554,500 +10,000 0.12% 1,328,340
2020-04-09 2020-04-07 0.520 2,544,500 -6,000 0.12% 1,323,140
2020-02-28 2020-02-26 0.540 2,550,500 -3,000 0.12% 1,377,270
2020-02-27 2020-02-25 0.550 2,553,500 +3,000 0.12% 1,404,425
2020-01-02 2019-12-27 0.600 2,550,500 -60,000 0.12% 1,530,300
2019-10-03 2019-09-30 0.570 2,610,500 -200,000 0.12% 1,487,985
2019-09-20 2019-09-18 0.560 2,810,500 -152,000 0.13% 1,573,880
2019-09-19 2019-09-17 0.570 2,962,500 -100,000 0.14% 1,688,625
2019-08-28 2019-08-26 0.600 3,062,500 -50,000 0.15% 1,837,500
2019-07-12 2019-07-10 0.610 3,112,500 -4,000 0.15% 1,898,625
2019-07-02 2019-06-27 0.610 3,116,500 -30,000 0.15% 1,901,065
2019-06-10 2019-06-05 0.610 3,146,500 -64,000 0.15% 1,919,365
2019-05-28 2019-05-24 0.620 3,210,500 -70,000 0.15% 1,990,510
2019-03-12 2019-03-08 0.670 3,280,500 -8,000 0.16% 2,197,935
2019-01-11 2019-01-09 0.750 3,288,500 -100,000 0.16% 2,466,375
2019-01-08 2019-01-04 0.710 3,388,500 -2,000 0.16% 2,405,835
2019-01-07 2019-01-03 0.680 3,390,500 +8,000 0.16% 2,305,540
2018-11-14 2018-11-12 0.640 3,382,500 -10,000 0.16% 2,164,800
2018-10-12 2018-10-10 0.670 3,392,500 -10,000 0.16% 2,272,975
2018-09-13 2018-09-11 0.640 3,402,500 -10,000 0.16% 2,177,600
2018-08-17 2018-08-15 0.740 3,412,500 +20,000 0.16% 2,525,250
2018-07-26 2018-07-24 0.750 3,392,500 -60,000 0.16% 2,544,375
2018-06-28 2018-06-26 0.840 3,452,500 -8,000 0.16% 2,900,100
2018-06-13 2018-06-11 0.870 3,460,500 -5,000 0.17% 3,010,635
2018-05-30 2018-05-28 0.890 3,465,500 -48,500 0.17% 3,084,295
2018-05-29 2018-05-25 0.890 3,514,000 -62,000 0.17% 3,127,460
2018-05-21 2018-05-17 0.890 3,576,000 -10,000 0.17% 3,182,640
2018-05-04 2018-05-02 0.940 3,586,000 +10,000 0.17% 3,370,840
2018-04-20 2018-04-18 0.960 3,576,000 -10,000 0.17% 3,432,960
2018-04-19 2018-04-17 0.920 3,586,000 +50,000 0.17% 3,299,120
2018-04-18 2018-04-16 0.980 3,536,000 -8,000 0.17% 3,465,280
2018-04-04 2018-03-29 0.760 3,544,000 +6,000 0.17% 2,693,440
2018-03-27 2018-03-23 0.680 3,538,000 -82,000 0.17% 2,405,840
2018-02-09 2018-02-07 0.720 3,620,000 +10,000 0.17% 2,606,400
2018-01-25 2018-01-23 0.740 3,610,000 -500 0.17% 2,671,400
2018-01-24 2018-01-22 0.750 3,610,500 +500 0.17% 2,707,875
2018-01-17 2018-01-15 0.780 3,610,000 -4,000 0.17% 2,815,800
2017-11-27 2017-11-23 0.770 3,614,000 -10,000 0.17% 2,782,780
2017-10-18 2017-10-16 0.880 3,624,000 +4,000 0.17% 3,189,120
2017-09-25 2017-09-21 0.890 3,620,000 -10,000 0.17% 3,221,800
2017-08-10 2017-08-08 0.830 3,630,000 +4,000 0.17% 3,012,900
2017-03-29 2017-03-27 1.030 3,626,000 -8,000 0.17% 3,734,780
2017-03-14 2017-03-10 1.050 3,634,000 +40,000 0.17% 3,815,700
2017-03-13 2017-03-09 1.060 3,594,000 +40,000 0.17% 3,809,640
2017-03-10 2017-03-08 1.050 3,554,000 +2,000 0.17% 3,731,700
2017-03-03 2017-03-01 1.120 3,552,000 +10,000 0.17% 3,978,240
2017-02-28 2017-02-24 1.020 3,542,000 +30,000 0.17% 3,612,840
2017-02-17 2017-02-15 1.080 3,512,000 -40,000 0.17% 3,792,960
2017-02-10 2017-02-08 1.070 3,552,000 -142,000 0.17% 3,800,640
2017-02-09 2017-02-07 1.070 3,694,000 +134,000 0.17% 3,952,580
2017-02-08 2017-02-06 1.080 3,560,000 +8,000 0.17% 3,844,800
2017-01-23 2017-01-19 1.130 3,552,000 -10,000 0.17% 4,013,760
2017-01-06 2017-01-04 1.110 3,562,000 -20,000 0.18% 3,953,820
2016-11-22 2016-11-18 1.260 3,582,000 -160,000 0.18% 4,513,320
2016-11-07 2016-11-03 1.240 3,742,000 +100,000 0.19% 4,640,080
2016-10-26 2016-10-24 1.240 3,642,000 -20,000 0.19% 4,516,080
2016-10-25 2016-10-20 1.240 3,662,000 +20,000 0.19% 4,540,880
2016-10-24 2016-10-19 1.260 3,642,000 +50,000 0.19% 4,588,920
2016-10-20 2016-10-18 1.310 3,592,000 -20,000 0.19% 4,705,520
2016-10-19 2016-10-17 1.370 3,612,000 +18,000 0.19% 4,948,440
2016-10-18 2016-10-14 1.350 3,594,000 +10,000 0.19% 4,851,900
2016-10-14 2016-10-12 1.310 3,584,000 -136,000 0.18% 4,695,040
2016-10-13 2016-10-11 1.360 3,720,000 +86,000 0.19% 5,059,200
2016-10-12 2016-10-07 1.460 3,634,000 +66,000 0.19% 5,305,640
2016-10-11 2016-10-06 1.480 3,568,000 +376,000 0.18% 5,280,640
2016-10-07 2016-10-05 1.380 3,192,000 +162,000 0.16% 4,404,960
2016-09-30 2016-09-28 1.240 3,030,000 +44,000 0.16% 3,757,200
2016-09-29 2016-09-27 1.280 2,986,000 +10,000 0.15% 3,822,080
2016-09-28 2016-09-26 1.170 2,976,000 +12,000 0.15% 3,481,920
2016-05-16 2016-05-12 1.060 2,964,000 +10,000 0.15% 3,141,840
2016-04-26 2016-04-22 1.040 2,954,000 -44,000 0.15% 3,072,160
2016-04-11 2016-04-07 1.050 2,998,000 +4,000 0.15% 3,147,900
2016-04-07 2016-04-05 1.050 2,994,000 +2,000 0.15% 3,143,700
2016-04-01 2016-03-30 1.070 2,992,000 -10,000 0.15% 3,201,440
2016-03-01 2016-02-26 1.030 3,002,000 -4,000 0.15% 3,092,060
2016-02-29 2016-02-25 1.000 3,006,000 -30,000 0.16% 3,006,000
2016-02-24 2016-02-22 1.010 3,036,000 -16,000 0.16% 3,066,360
2016-02-18 2016-02-16 1.030 3,052,000 -10,000 0.16% 3,143,560
2016-02-16 2016-02-12 1.030 3,062,000 -8,000 0.16% 3,153,860
2016-02-11 2016-02-04 1.090 3,070,000 +8,000 0.16% 3,346,300
2016-02-01 2016-01-28 1.020 3,062,000 +200,000 0.16% 3,123,240
2016-01-29 2016-01-27 1.020 2,862,000 +16,000 0.15% 2,919,240
2016-01-27 2016-01-25 1.040 2,846,000 +14,000 0.15% 2,959,840
2016-01-25 2016-01-21 1.190 2,832,000 -20,000 0.15% 3,370,080
2016-01-22 2016-01-20 1.230 2,852,000 +10,000 0.15% 3,507,960
2016-01-11 2016-01-07 0.960 2,842,000 +100,000 0.15% 2,728,320
2015-12-18 2015-12-16 1.040 2,742,000 +20,000 0.14% 2,851,680
2015-12-03 2015-12-01 1.170 2,722,000 +50,000 0.14% 3,184,740
2015-11-27 2015-11-25 1.170 2,672,000 -16,000 0.14% 3,126,240
2015-11-23 2015-11-19 1.130 2,688,000 -10,000 0.14% 3,037,440
2015-11-20 2015-11-18 1.120 2,698,000 -72,000 0.14% 3,021,760
2015-11-11 2015-11-09 1.110 2,770,000 -18,000 0.14% 3,074,700
2015-11-10 2015-11-06 1.110 2,788,000 +16,000 0.14% 3,094,680
2015-11-02 2015-10-29 1.090 2,772,000 +72,000 0.14% 3,021,480
2015-10-29 2015-10-27 1.040 2,700,000 +134,000 0.14% 2,808,000
2015-10-08 2015-10-06 1.100 2,566,000 +16,000 0.13% 2,822,600
2015-10-07 2015-10-05 1.070 2,550,000 -10,000 0.13% 2,728,500
2015-09-24 2015-09-22 1.100 2,560,000 +10,000 0.13% 2,816,000
2015-09-04 2015-09-01 1.110 2,550,000 +24,000 0.13% 2,830,500
2015-08-27 2015-08-25 0.950 2,526,000 -20,000 0.13% 2,399,700
2015-08-26 2015-08-24 0.970 2,546,000 +10,000 0.13% 2,469,620
2015-08-25 2015-08-21 1.060 2,536,000 +14,000 0.13% 2,688,160
2015-08-24 2015-08-20 1.050 2,522,000 -10,000 0.13% 2,648,100
2015-08-06 2015-08-04 1.130 2,532,000 -1,500 0.13% 2,861,160
2015-07-29 2015-07-27 1.060 2,533,500 -2,500 0.13% 2,685,510
2015-07-28 2015-07-24 1.140 2,536,000 +30,000 0.13% 2,891,040
2015-07-23 2015-07-21 1.120 2,506,000 +50,000 0.13% 2,806,720
2015-07-22 2015-07-20 1.140 2,456,000 +30,000 0.13% 2,799,840
2015-07-20 2015-07-16 1.100 2,426,000 -70,000 0.13% 2,668,600
2015-07-17 2015-07-15 1.070 2,496,000 -10,000 0.13% 2,670,720
2015-07-16 2015-07-14 1.160 2,506,000 -10,000 0.13% 2,906,960
2015-07-14 2015-07-10 1.090 2,516,000 +90,000 0.13% 2,742,440
2015-07-13 2015-07-09 1.000 2,426,000 +40,000 0.13% 2,426,000
2015-07-10 2015-07-08 0.800 2,386,000 +30,000 0.12% 1,908,800
2015-07-09 2015-07-07 0.920 2,356,000 -20,000 0.12% 2,167,520
2015-07-08 2015-07-06 0.950 2,376,000 +50,000 0.12% 2,257,200
2015-06-26 2015-06-24 1.480 2,326,000 +14,000 0.12% 3,442,480
2015-06-08 2015-06-04 1.670 2,312,000 +20,000 0.12% 3,861,040
2015-06-05 2015-06-03 1.790 2,292,000 +226,000 0.12% 4,102,680
2015-06-03 2015-06-01 1.760 2,066,000 +220,000 0.11% 3,636,160
2015-06-02 2015-05-29 1.790 1,846,000 -28,000 0.10% 3,304,340
2015-06-01 2015-05-28 1.800 1,874,000 -100,000 0.10% 3,373,200
2015-05-29 2015-05-27 1.790 1,974,000 +126,000 0.10% 3,533,460
2015-05-28 2015-05-26 1.670 1,848,000 +62,000 0.10% 3,086,160
2015-05-26 2015-05-21 1.600 1,786,000 +100,000 0.09% 2,857,600
2015-05-21 2015-05-19 1.360 1,686,000 -6,000 0.09% 2,292,960
2015-05-15 2015-05-13 1.270 1,692,000 -35,000 0.09% 2,148,840
2015-05-13 2015-05-11 1.310 1,727,000 +36,000 0.09% 2,262,370
2015-05-06 2015-05-04 1.300 1,691,000 -50,000 0.09% 2,198,300
2015-05-05 2015-04-30 1.330 1,741,000 +50,000 0.09% 2,315,530
2015-04-27 2015-04-23 1.380 1,691,000 -46,000 0.09% 2,333,580
2015-04-24 2015-04-22 1.340 1,737,000 -114,000 0.09% 2,327,580
2015-04-22 2015-04-20 1.380 1,851,000 -70,000 0.10% 2,554,380
2015-04-17 2015-04-15 1.450 1,921,000 -31,000 0.10% 2,785,450
2015-04-16 2015-04-14 1.420 1,952,000 +149,500 0.10% 2,771,840
2015-04-15 2015-04-13 1.410 1,802,500 +6,000 0.09% 2,541,525
2015-04-13 2015-04-09 1.350 1,796,500 +54,000 0.09% 2,425,275
2015-04-10 2015-04-08 1.230 1,742,500 -140,000 0.09% 2,143,275
2015-04-09 2015-04-02 1.090 1,882,500 +30,000 0.10% 2,051,925
2015-04-02 2015-03-31 1.050 1,852,500 +10,000 0.10% 1,945,125
2015-03-20 2015-03-18 1.120 1,842,500 +20,000 0.10% 2,063,600
2015-03-13 2015-03-11 1.160 1,822,500 +106,000 0.09% 2,114,100
2015-03-12 2015-03-10 1.190 1,716,500 -30,000 0.09% 2,042,635
2015-02-25 2015-02-23 1.140 1,746,500 -16,000 0.09% 1,991,010
2015-02-09 2015-02-05 1.240 1,762,500 +52,000 0.09% 2,185,500
2015-01-09 2015-01-07 1.260 1,710,500 -12,000 0.09% 2,155,230
2015-01-02 2014-12-29 1.150 1,722,500 -8,000 0.09% 1,980,875
2014-12-22 2014-12-18 1.220 1,730,500 -10,000 0.09% 2,111,210
2014-12-02 2014-11-28 1.410 1,740,500 -136,500 0.09% 2,454,105
2014-11-28 2014-11-26 1.370 1,877,000 -14,500 0.10% 2,571,490
2014-11-27 2014-11-25 1.370 1,891,500 -59,500 0.10% 2,591,355
2014-11-26 2014-11-24 1.450 1,951,000 -65,500 0.10% 2,828,950
2014-11-19 2014-11-17 1.230 2,016,500 -10,000 0.10% 2,480,295
2014-11-07 2014-11-05 1.310 2,026,500 +83,000 0.10% 2,654,715
2014-11-05 2014-11-03 1.230 1,943,500 -54,000 0.10% 2,390,505
2014-10-27 2014-10-23 1.240 1,997,500 +30,000 0.10% 2,476,900
2014-10-13 2014-10-09 1.330 1,967,500 +27,000 0.10% 2,616,775
2014-10-03 2014-09-29 1.300 1,940,500 -120,000 0.10% 2,522,650
2014-09-30 2014-09-26 1.260 2,060,500 +30,000 0.11% 2,596,230
2014-09-29 2014-09-25 1.250 2,030,500 +23,000 0.10% 2,538,125
2014-09-25 2014-09-23 1.300 2,007,500 +15,000 0.10% 2,609,750
2014-09-19 2014-09-17 1.280 1,992,500 -2,000 0.10% 2,550,400
2014-09-15 2014-09-11 1.300 1,994,500 +9,000 0.10% 2,592,850
2014-09-12 2014-09-10 1.300 1,985,500 +90,000 0.10% 2,581,150
2014-09-10 2014-09-05 1.360 1,895,500 -15,000 0.10% 2,577,880
2014-09-05 2014-09-03 1.340 1,910,500 +10,000 0.10% 2,560,070
2014-09-04 2014-09-02 1.300 1,900,500 +81,500 0.10% 2,470,650
2014-09-02 2014-08-29 1.330 1,819,000 +70,000 0.09% 2,419,270
2014-08-29 2014-08-27 1.370 1,749,000 +200,000 0.09% 2,396,130
2014-08-28 2014-08-26 1.480 1,549,000 +160,000 0.08% 2,292,520
2014-08-21 2014-08-19 1.660 1,389,000 +3,000 0.07% 2,305,740
2014-08-18 2014-08-14 1.570 1,386,000 -500 0.07% 2,176,020
2014-07-10 2014-07-08 1.660 1,386,500 -20,000 0.15% 2,301,590
2014-07-09 2014-07-07 1.660 1,406,500 +20,000 0.15% 2,334,790
2014-07-07 2014-07-03 1.510 1,386,500 -50,000 0.15% 2,093,615
2014-07-04 2014-07-02 1.440 1,436,500 -50,000 0.15% 2,068,560
2014-06-18 2014-06-16 1.560 1,486,500 -178,000 0.16% 2,318,940
2014-06-17 2014-06-13 1.650 1,664,500 +20,000 0.18% 2,746,425
2014-06-16 2014-06-12 1.650 1,644,500 +60,000 0.18% 2,713,425
2014-06-11 2014-06-09 1.670 1,584,500 +100,000 0.17% 2,646,115
2014-06-10 2014-06-06 1.630 1,484,500 -30,000 0.16% 2,419,735
2014-06-09 2014-06-05 1.620 1,514,500 +100,000 0.16% 2,453,490
2014-05-19 2014-05-15 1.640 1,414,500 +30,000 0.15% 2,319,780
2014-04-17 2014-04-15 1.610 1,384,500 -10,000 0.15% 2,229,045
2014-04-16 2014-04-14 1.620 1,394,500 -5,000 0.15% 2,259,090
2014-04-15 2014-04-11 1.690 1,399,500 +26,500 0.15% 2,365,155
2014-04-10 2014-04-08 1.640 1,373,000 +18,000 0.15% 2,251,720
2014-04-09 2014-04-07 1.650 1,355,000 -8,000 0.14% 2,235,750
2014-04-07 2014-04-03 1.690 1,363,000 +20,000 0.15% 2,303,470
2014-04-03 2014-04-01 1.650 1,343,000 +34,000 0.14% 2,215,950
2014-03-31 2014-03-27 1.600 1,309,000 +24,500 0.14% 2,094,400
2014-03-28 2014-03-26 1.650 1,284,500 -29,500 0.14% 2,119,425
2014-03-14 2014-03-12 1.860 1,314,000 -30,000 0.14% 2,444,040
2014-03-13 2014-03-11 1.920 1,344,000 -35,500 0.14% 2,580,480
2014-02-04 2014-01-28 1.760 1,379,500 +12,000 0.15% 2,427,920
2014-01-24 2014-01-22 1.690 1,367,500 -30,000 0.15% 2,311,075
2014-01-23 2014-01-21 1.710 1,397,500 -38,000 0.15% 2,389,725
2014-01-21 2014-01-17 1.650 1,435,500 +100,000 0.15% 2,368,575
2014-01-15 2014-01-13 1.630 1,335,500 -16,500 0.14% 2,176,865
2014-01-14 2014-01-10 1.620 1,352,000 +20,000 0.14% 2,190,240
2014-01-13 2014-01-09 1.740 1,332,000 -10,000 0.14% 2,317,680
2014-01-10 2014-01-08 1.760 1,342,000 -5,000 0.14% 2,361,920
2014-01-09 2014-01-07 1.760 1,347,000 -15,000 0.14% 2,370,720
2014-01-08 2014-01-06 1.840 1,362,000 -20,000 0.14% 2,506,080
2014-01-03 2013-12-31 1.760 1,382,000 -50,000 0.15% 2,432,320
2014-01-02 2013-12-27 1.670 1,432,000 -32,000 0.15% 2,391,440
2013-12-18 2013-12-16 1.800 1,464,000 -23,000 0.16% 2,635,200
2013-12-17 2013-12-13 1.790 1,487,000 +55,000 0.16% 2,661,730
2013-12-03 2013-11-29 1.850 1,432,000 +8,000 0.15% 2,649,200
2013-12-02 2013-11-28 1.880 1,424,000 +40,000 0.15% 2,677,120
2013-11-29 2013-11-27 1.900 1,384,000 -180,000 0.15% 2,629,600
2013-11-28 2013-11-26 1.880 1,564,000 +15,000 0.17% 2,940,320
2013-11-27 2013-11-25 1.940 1,549,000 -50,000 0.16% 3,005,060
2013-11-25 2013-11-21 1.900 1,599,000 +195,000 0.17% 3,038,100
2013-11-08 2013-11-06 1.730 1,404,000 -7,000 0.15% 2,428,920
2013-11-05 2013-11-01 1.790 1,411,000 +50,000 0.15% 2,525,690
2013-10-31 2013-10-29 1.760 1,361,000 -60,000 0.14% 2,395,360
2013-10-23 2013-10-21 1.890 1,421,000 -15,000 0.15% 2,685,690
2013-10-22 2013-10-18 1.900 1,436,000 -45,000 0.15% 2,728,400
2013-10-17 2013-10-15 1.810 1,481,000 -20,000 0.16% 2,680,610
2013-10-16 2013-10-11 1.790 1,501,000 +14,000 0.16% 2,686,790
2013-10-04 2013-10-02 1.550 1,487,000 -30,000 0.16% 2,304,850
2013-10-03 2013-09-30 1.510 1,517,000 -40,000 0.16% 2,290,670
2013-10-02 2013-09-27 1.520 1,557,000 +10,000 0.17% 2,366,640
2013-09-26 2013-09-24 1.630 1,547,000 -180,000 0.16% 2,521,610
2013-09-09 2013-09-05 1.800 1,727,000 -10,000 0.18% 3,108,600
2013-09-03 2013-08-30 1.630 1,737,000 -26,000 0.18% 2,831,310
2013-09-02 2013-08-29 1.580 1,763,000 -41,500 0.19% 2,785,540
2013-08-30 2013-08-28 1.580 1,804,500 -146,500 0.19% 2,851,110
2013-08-29 2013-08-27 1.520 1,951,000 -40,000 0.21% 2,965,520
2013-08-28 2013-08-26 1.430 1,991,000 -50,000 0.21% 2,847,130
2013-08-27 2013-08-23 1.360 2,041,000 -20,000 0.22% 2,775,760
2013-08-26 2013-08-22 1.330 2,061,000 -30,000 0.22% 2,741,130
2013-08-22 2013-08-20 1.310 2,091,000 +50,000 0.22% 2,739,210
2013-08-19 2013-08-15 1.410 2,041,000 +88,000 0.22% 2,877,810
2013-08-15 2013-08-12 1.440 1,953,000 +30,000 0.21% 2,812,320
2013-08-12 2013-08-08 1.350 1,923,000 -12,000 0.20% 2,596,050
2013-08-09 2013-08-07 1.370 1,935,000 -10,000 0.21% 2,650,950
2013-08-06 2013-08-02 1.350 1,945,000 +20,000 0.21% 2,625,750
2013-07-26 2013-07-24 1.380 1,925,000 -8,000 0.20% 2,656,500
2013-07-23 2013-07-19 1.380 1,933,000 -20,000 0.21% 2,667,540
2013-07-22 2013-07-18 1.400 1,953,000 -50,000 0.21% 2,734,200
2013-07-19 2013-07-17 1.320 2,003,000 +50,000 0.21% 2,643,960
2013-07-17 2013-07-15 1.330 1,953,000 +20,000 0.21% 2,597,490
2013-07-09 2013-07-05 1.290 1,933,000 -40,000 0.21% 2,493,570
2013-07-02 2013-06-27 1.400 1,973,000 +108,000 0.21% 2,762,200
2013-06-28 2013-06-26 1.330 1,865,000 +10,000 0.20% 2,480,450
2013-06-27 2013-06-25 1.300 1,855,000 -12,000 0.20% 2,411,500
2013-06-24 2013-06-20 1.420 1,867,000 -10,000 0.20% 2,651,140
2013-06-19 2013-06-17 1.450 1,877,000 +20,000 0.20% 2,721,650
2013-06-14 2013-06-11 1.500 1,857,000 -50,000 0.20% 2,785,500
2013-06-11 2013-06-07 1.550 1,907,000 -20,000 0.20% 2,955,850
2013-06-10 2013-06-06 1.530 1,927,000 +10,000 0.21% 2,948,310
2013-06-06 2013-06-04 1.590 1,917,000 -10,000 0.20% 3,048,030
2013-06-04 2013-05-31 1.500 1,927,000 -1,698,000 0.21% 2,890,500
2013-06-03 2013-05-30 1.610 3,625,000 +12,000 0.39% 5,836,250
2013-05-31 2013-05-29 1.670 3,613,000 +140,000 0.38% 6,033,710
2013-05-29 2013-05-27 1.780 3,473,000 +12,000 0.37% 6,181,940
2013-05-24 2013-05-22 1.770 3,461,000 +14,000 0.37% 6,125,970
2013-05-23 2013-05-21 1.730 3,447,000 +208,000 0.37% 5,963,310
2013-05-22 2013-05-20 1.760 3,239,000 +1,086,000 0.34% 5,700,640
2013-05-21 2013-05-16 1.560 2,153,000 -30,000 0.23% 3,358,680
2013-05-20 2013-05-15 1.520 2,183,000 -4,000 0.23% 3,318,160
2013-05-16 2013-05-14 1.370 2,187,000 +90,000 0.23% 2,996,190
2013-05-15 2013-05-13 1.370 2,097,000 +44,000 0.22% 2,872,890
2013-05-14 2013-05-10 1.440 2,053,000 +10,000 0.22% 2,956,320
2013-05-13 2013-05-09 1.460 2,043,000 -14,000 0.22% 2,982,780
2013-05-10 2013-05-08 1.390 2,057,000 +100,000 0.22% 2,859,230
2013-05-09 2013-05-07 1.400 1,957,000 -10,000 0.21% 2,739,800
2013-05-07 2013-05-03 1.390 1,967,000 -40,000 0.21% 2,734,130
2013-05-06 2013-05-02 1.330 2,007,000 +30,000 0.21% 2,669,310
2013-05-03 2013-04-30 1.460 1,977,000 +30,000 0.21% 2,886,420
2013-04-25 2013-04-23 1.760 1,947,000 -10,000 0.21% 3,426,720
2013-04-23 2013-04-19 1.750 1,957,000 -19,500 0.21% 3,424,750
2013-04-17 2013-04-15 1.650 1,976,500 -10,500 0.21% 3,261,225
2013-04-15 2013-04-11 1.690 1,987,000 -296,500 0.21% 3,358,030
2013-04-12 2013-04-10 1.680 2,283,500 -99,500 0.24% 3,836,280
2013-04-11 2013-04-09 1.670 2,383,000 +370,000 0.25% 3,979,610
2013-04-09 2013-04-05 1.570 2,013,000 +20,000 0.21% 3,160,410
2013-04-05 2013-04-02 1.660 1,993,000 +10,000 0.21% 3,308,380
2013-04-03 2013-03-28 1.740 1,983,000 -30,000 0.21% 3,450,420
2013-04-02 2013-03-27 1.800 2,013,000 -60,000 0.21% 3,623,400
2013-03-28 2013-03-26 1.680 2,073,000 +20,000 0.22% 3,482,640
2013-03-26 2013-03-22 1.740 2,053,000 +10,000 0.22% 3,572,220
2013-03-25 2013-03-21 1.710 2,043,000 -500 0.22% 3,493,530
2013-03-22 2013-03-20 1.730 2,043,500 +70,500 0.22% 3,535,255
2013-03-20 2013-03-18 1.740 1,973,000 +100,000 0.21% 3,433,020
2013-03-15 2013-03-13 1.870 1,873,000 +10,000 0.20% 3,502,510
2013-03-14 2013-03-12 1.870 1,863,000 -35,000 0.20% 3,483,810
2013-03-13 2013-03-11 1.910 1,898,000 +6,000 0.20% 3,625,180
2013-03-12 2013-03-08 2.000 1,892,000 -60,000 0.20% 3,784,000
2013-03-08 2013-03-06 2.010 1,952,000 -30,000 0.21% 3,923,520
2013-03-05 2013-03-01 1.930 1,982,000 +55,000 0.21% 3,825,260
2013-03-04 2013-02-28 1.940 1,927,000 -16,000 0.21% 3,738,380
2013-03-01 2013-02-27 1.840 1,943,000 +21,000 0.21% 3,575,120
2013-02-28 2013-02-26 1.800 1,922,000 +26,000 0.20% 3,459,600
2013-02-26 2013-02-22 1.910 1,896,000 -6,000 0.20% 3,621,360
2013-02-25 2013-02-21 1.950 1,902,000 -4,000 0.20% 3,708,900
2013-02-21 2013-02-19 1.940 1,906,000 +10,000 0.20% 3,697,640
2013-02-20 2013-02-18 2.020 1,896,000 +16,500 0.20% 3,829,920
2013-02-19 2013-02-15 1.750 1,879,500 -19,500 0.20% 3,289,125
2013-02-15 2013-02-08 1.680 1,899,000 -70,000 0.20% 3,190,320
2013-02-06 2013-02-04 1.720 1,969,000 -20,500 0.21% 3,386,680
2013-02-05 2013-02-01 1.760 1,989,500 +28,500 0.21% 3,501,520
2013-02-04 2013-01-31 1.750 1,961,000 +25,000 0.21% 3,431,750
2013-02-01 2013-01-30 1.820 1,936,000 -30,000 0.21% 3,523,520
2013-01-31 2013-01-29 1.760 1,966,000 -10,000 0.21% 3,460,160
2013-01-30 2013-01-28 1.840 1,976,000 -10,000 0.21% 3,635,840
2013-01-29 2013-01-25 1.840 1,986,000 +40,000 0.21% 3,654,240
2013-01-28 2013-01-24 1.980 1,946,000 -20,000 0.21% 3,853,080
2013-01-25 2013-01-23 2.010 1,966,000 -4,000 0.21% 3,951,660
2013-01-24 2013-01-22 2.050 1,970,000 +18,000 0.21% 4,038,500
2013-01-23 2013-01-21 2.040 1,952,000 -30,000 0.21% 3,982,080
2013-01-22 2013-01-18 2.100 1,982,000 -10,000 0.21% 4,162,200
2013-01-15 2013-01-11 2.120 1,992,000 +34,000 0.21% 4,223,040
2013-01-14 2013-01-10 2.200 1,958,000 +70,000 0.21% 4,307,600
2013-01-11 2013-01-09 2.130 1,888,000 -20,000 0.20% 4,021,440
2013-01-10 2013-01-08 2.170 1,908,000 -199,000 0.20% 4,140,360
2013-01-09 2013-01-07 2.050 2,107,000 -52,000 0.22% 4,319,350
2013-01-08 2013-01-04 2.030 2,159,000 +70,000 0.23% 4,382,770
2013-01-07 2013-01-03 2.050 2,089,000 -90,000 0.22% 4,282,450
2013-01-04 2013-01-02 2.060 2,179,000 -10,000 0.23% 4,488,740
2013-01-03 2012-12-31 2.010 2,189,000 +10,000 0.23% 4,399,890
2013-01-02 2012-12-27 2.060 2,179,000 -10,000 0.23% 4,488,740
2012-12-28 2012-12-24 2.030 2,189,000 +100,000 0.23% 4,443,670
2012-12-27 2012-12-20 2.140 2,089,000 -20,000 0.22% 4,470,460
2012-12-21 2012-12-19 2.020 2,109,000 -10,000 0.22% 4,260,180
2012-12-20 2012-12-18 1.970 2,119,000 -20,000 0.23% 4,174,430
2012-12-19 2012-12-17 1.960 2,139,000 +90,000 0.23% 4,192,440
2012-12-18 2012-12-14 1.990 2,049,000 -81,000 0.22% 4,077,510
2012-12-17 2012-12-13 1.980 2,130,000 -129,000 0.23% 4,217,400
2012-12-14 2012-12-12 1.970 2,259,000 +74,000 0.24% 4,450,230
2012-12-13 2012-12-11 2.000 2,185,000 +90,000 0.23% 4,370,000
2012-12-11 2012-12-07 1.980 2,095,000 +70,000 0.22% 4,148,100
2012-12-10 2012-12-06 2.000 2,025,000 +20,000 0.22% 4,050,000
2012-12-07 2012-12-05 2.030 2,005,000 +10,000 0.21% 4,070,150
2012-12-06 2012-12-04 1.970 1,995,000 -10,000 0.21% 3,930,150
2012-12-05 2012-12-03 1.940 2,005,000 +40,000 0.21% 3,889,700
2012-12-03 2012-11-29 1.970 1,965,000 -30,000 0.21% 3,871,050
2012-11-26 2012-11-22 1.790 1,995,000 -10,000 0.21% 3,571,050
2012-11-13 2012-11-09 1.770 2,005,000 -50,000 0.21% 3,548,850
2012-11-12 2012-11-08 1.740 2,055,000 -60,000 0.22% 3,575,700
2012-11-08 2012-11-06 1.800 2,115,000 -100,000 0.23% 3,807,000
2012-11-07 2012-11-05 1.750 2,215,000 +90,000 0.24% 3,876,250
2012-10-31 2012-10-29 1.650 2,125,000 -100,000 0.23% 3,506,250
2012-10-30 2012-10-26 1.650 2,225,000 -10,000 0.24% 3,671,250
2012-10-29 2012-10-25 1.730 2,235,000 -38,000 0.24% 3,866,550
2012-10-26 2012-10-24 1.770 2,273,000 +120,000 0.24% 4,023,210
2012-10-25 2012-10-22 1.770 2,153,000 +18,000 0.23% 3,810,810
2012-10-24 2012-10-19 1.730 2,135,000 +80,000 0.23% 3,693,550
2012-10-22 2012-10-18 1.750 2,055,000 -210,000 0.22% 3,596,250
2012-10-19 2012-10-17 1.710 2,265,000 -10,000 0.24% 3,873,150
2012-10-17 2012-10-15 1.700 2,275,000 +85,000 0.24% 3,867,500
2012-10-16 2012-10-12 1.770 2,190,000 +90,000 0.23% 3,876,300
2012-10-09 2012-10-05 1.850 2,100,000 +75,000 0.22% 3,885,000
2012-10-08 2012-10-04 1.890 2,025,000 +16,000 0.21% 3,827,250
2012-10-05 2012-10-03 1.820 2,009,000 -13,000 0.21% 3,656,380
2012-10-04 2012-09-28 1.760 2,022,000 -190,000 0.21% 3,558,720
2012-09-27 2012-09-25 1.790 2,212,000 +130,000 0.23% 3,959,480
2012-09-24 2012-09-20 1.680 2,082,000 -10,000 0.22% 3,497,760
2012-09-21 2012-09-19 1.720 2,092,000 -4,000 0.22% 3,598,240
2012-09-20 2012-09-18 1.710 2,096,000 -439,000 0.22% 3,584,160
2012-09-19 2012-09-17 1.650 2,535,000 -13,500 0.27% 4,182,750
2012-09-18 2012-09-14 1.680 2,548,500 +47,000 0.27% 4,281,480
2012-09-17 2012-09-13 1.660 2,501,500 +230,000 0.27% 4,152,490
2012-09-14 2012-09-12 1.590 2,271,500 +67,000 0.24% 3,611,685
2012-09-13 2012-09-11 1.610 2,204,500 -6,500 0.23% 3,549,245
2012-09-12 2012-09-10 1.590 2,211,000 +10,000 0.23% 3,515,490
2012-09-11 2012-09-07 1.640 2,201,000 -16,500 0.23% 3,609,640
2012-09-10 2012-09-06 1.550 2,217,500 -13,500 0.24% 3,437,125
2012-09-07 2012-09-05 1.540 2,231,000 +46,000 0.24% 3,435,740
2012-09-06 2012-09-04 1.530 2,185,000 -6,500 0.23% 3,343,050
2012-09-05 2012-09-03 1.610 2,191,500 +51,500 0.23% 3,528,315
2012-09-04 2012-08-31 1.550 2,140,000 -64,000 0.23% 3,317,000
2012-09-03 2012-08-30 1.680 2,204,000 -100,500 0.23% 3,702,720
2012-08-31 2012-08-29 1.780 2,304,500 -590,500 0.24% 4,102,010
2012-08-28 2012-08-24 1.030 2,895,000 -40,000 0.31% 2,981,850
2012-08-27 2012-08-23 0.940 2,935,000 -10,000 0.31% 2,758,900
2012-08-22 2012-08-20 0.890 2,945,000 +20,000 0.31% 2,621,050
2012-08-15 2012-08-13 0.890 2,925,000 -5,000 0.31% 2,603,250
2012-08-13 2012-08-09 0.920 2,930,000 +10,000 0.31% 2,695,600
2012-08-08 2012-08-06 0.900 2,920,000 +10,000 0.31% 2,628,000
2012-07-31 2012-07-27 0.840 2,910,000 +20,000 0.31% 2,444,400
2012-07-23 2012-07-19 0.910 2,890,000 +20,000 0.31% 2,629,900
2012-07-19 2012-07-17 0.870 2,870,000 -3,000 0.30% 2,496,900
2012-07-18 2012-07-16 0.860 2,873,000 -30,000 0.30% 2,470,780
2012-07-13 2012-07-11 0.950 2,903,000 +24,000 0.31% 2,757,850
2012-07-06 2012-07-04 1.010 2,879,000 +5,000 0.31% 2,907,790
2012-07-03 2012-06-28 1.030 2,874,000 +10,000 0.30% 2,960,220
2012-06-29 2012-06-27 1.060 2,864,000 +48,000 0.30% 3,035,840
2012-06-28 2012-06-26 1.100 2,816,000 -27,000 0.30% 3,097,600
2012-06-27 2012-06-25 1.220 2,843,000 -22,000 0.30% 3,468,460
2012-06-26 2012-06-22 1.220 2,865,000 -79,500 0.30% 3,495,300
2012-06-25 2012-06-21 1.240 2,944,500 +22,000 0.31% 3,651,180
2012-06-22 2012-06-20 1.230 2,922,500 +10,000 0.31% 3,594,675
2012-06-21 2012-06-19 1.280 2,912,500 +14,000 0.31% 3,728,000
2012-06-18 2012-06-14 1.150 2,898,500 +50,000 0.31% 3,333,275
2012-06-14 2012-06-12 1.160 2,848,500 -93,000 0.30% 3,304,260
2012-06-13 2012-06-11 1.210 2,941,500 -85,000 0.31% 3,559,215
2012-06-12 2012-06-08 1.170 3,026,500 +200,000 0.32% 3,541,005
2012-06-11 2012-06-07 1.200 2,826,500 +47,000 0.30% 3,391,800
2012-06-05 2012-06-01 1.270 2,779,500 -139,000 0.29% 3,529,965
2012-05-28 2012-05-24 1.250 2,918,500 -10,000 0.31% 3,648,125
2012-05-25 2012-05-23 1.260 2,928,500 +10,000 0.31% 3,689,910
2012-05-23 2012-05-21 1.290 2,918,500 -5,000 0.31% 3,764,865
2012-05-21 2012-05-17 1.310 2,923,500 -16,000 0.31% 3,829,785
2012-05-15 2012-05-11 1.210 2,939,500 -15,000 0.31% 3,556,795
2012-05-10 2012-05-08 1.310 2,954,500 +53,000 0.31% 3,870,395
2012-05-09 2012-05-07 1.320 2,901,500 -40,000 0.31% 3,829,980
2012-05-08 2012-05-04 1.350 2,941,500 +9,000 0.31% 3,971,025
2012-05-07 2012-05-03 1.360 2,932,500 +40,000 0.31% 3,988,200
2012-04-27 2012-04-25 1.440 2,892,500 +20,000 0.31% 4,165,200
2012-04-25 2012-04-23 1.480 2,872,500 -500 0.30% 4,251,300
2012-04-24 2012-04-20 1.530 2,873,000 -20,000 0.30% 4,395,690
2012-04-20 2012-04-18 1.490 2,893,000 +20,000 0.31% 4,310,570
2012-04-12 2012-04-10 1.530 2,873,000 -63,500 0.30% 4,395,690
2012-04-11 2012-04-05 1.500 2,936,500 +5,500 0.31% 4,404,750
2012-04-05 2012-04-02 1.400 2,931,000 -20,000 0.31% 4,103,400
2012-04-02 2012-03-29 1.450 2,951,000 -110,000 0.31% 4,278,950
2012-03-30 2012-03-28 1.540 3,061,000 -60,000 0.32% 4,713,940
2012-03-29 2012-03-27 1.610 3,121,000 +70,000 0.33% 5,024,810
2012-03-28 2012-03-26 1.500 3,051,000 +45,000 0.32% 4,576,500
2012-03-27 2012-03-23 1.770 3,006,000 -13,000 0.32% 5,320,620
2012-03-23 2012-03-21 1.790 3,019,000 -10,000 0.32% 5,404,010
2012-03-22 2012-03-20 1.770 3,029,000 +33,000 0.32% 5,361,330
2012-03-21 2012-03-19 1.880 2,996,000 +30,000 0.32% 5,632,480
2012-03-20 2012-03-16 1.970 2,966,000 +10,000 0.31% 5,843,020
2012-03-19 2012-03-15 2.020 2,956,000 -10,000 0.31% 5,971,120
2012-03-15 2012-03-13 2.060 2,966,000 +14,500 0.31% 6,109,960
2012-03-14 2012-03-12 2.140 2,951,500 +80,000 0.31% 6,316,210
2012-03-13 2012-03-09 2.110 2,871,500 -105,500 0.30% 6,058,865
2012-03-12 2012-03-08 1.950 2,977,000 +33,000 0.32% 5,805,150
2012-03-08 2012-03-06 1.860 2,944,000 +19,000 0.31% 5,475,840
2012-03-07 2012-03-05 2.030 2,925,000 -14,000 0.31% 5,937,750
2012-03-06 2012-03-02 2.030 2,939,000 +55,500 0.31% 5,966,170
2012-03-05 2012-03-01 1.930 2,883,500 +73,000 0.31% 5,565,155
2012-03-02 2012-02-29 2.070 2,810,500 -45,000 0.30% 5,817,735
2012-02-27 2012-02-23 1.720 2,855,500 +25,000 0.30% 4,911,460
2012-02-24 2012-02-22 1.780 2,830,500 -170,000 0.30% 5,038,290
2012-02-23 2012-02-21 1.700 3,000,500 -7,000 0.32% 5,100,850
2012-02-20 2012-02-16 1.760 3,007,500 -5,500 0.32% 5,293,200
2012-02-17 2012-02-15 1.700 3,013,000 -60,000 0.32% 5,122,100
2012-02-15 2012-02-13 1.590 3,073,000 +22,000 0.33% 4,886,070
2012-02-14 2012-02-10 1.580 3,051,000 -31,000 0.32% 4,820,580
2012-02-13 2012-02-09 1.670 3,082,000 +199,000 0.33% 5,146,940
2012-02-07 2012-02-03 1.470 2,883,000 -11,500 0.31% 4,238,010
2012-02-06 2012-02-02 1.410 2,894,500 +5,000 0.31% 4,081,245
2012-01-31 2012-01-27 1.390 2,889,500 +16,000 0.31% 4,016,405
2012-01-30 2012-01-26 1.410 2,873,500 -20,000 0.30% 4,051,635
2012-01-16 2012-01-12 1.320 2,893,500 -100,000 0.31% 3,819,420
2012-01-12 2012-01-10 1.220 2,993,500 +29,000 0.32% 3,652,070
2012-01-11 2012-01-09 1.230 2,964,500 +100,000 0.31% 3,646,335
2012-01-10 2012-01-06 1.230 2,864,500 +100,000 0.30% 3,523,335
2012-01-06 2012-01-04 1.280 2,764,500 +12,000 0.29% 3,538,560
2011-12-30 2011-12-28 1.320 2,752,500 +12,000 0.29% 3,633,300
2011-12-21 2011-12-19 1.330 2,740,500 -1,000 0.29% 3,644,865
2011-12-20 2011-12-16 1.360 2,741,500 +10,000 0.29% 3,728,440
2011-12-15 2011-12-13 1.420 2,731,500 +7,500 0.29% 3,878,730
2011-12-12 2011-12-08 1.460 2,724,000 +1,000 0.29% 3,977,040
2011-12-06 2011-12-02 1.560 2,723,000 -12,000 0.29% 4,247,880
2011-12-01 2011-11-29 1.600 2,735,000 -60,000 0.29% 4,376,000
2011-11-30 2011-11-28 1.450 2,795,000 +63,000 0.30% 4,052,750
2011-11-28 2011-11-24 1.450 2,732,000 -10,000 0.29% 3,961,400
2011-11-25 2011-11-23 1.470 2,742,000 -5,000 0.29% 4,030,740
2011-11-24 2011-11-22 1.580 2,747,000 +2,000 0.29% 4,340,260
2011-11-22 2011-11-18 1.600 2,745,000 +8,000 0.29% 4,392,000
2011-11-21 2011-11-17 1.710 2,737,000 -19,000 0.29% 4,680,270
2011-11-18 2011-11-16 1.800 2,756,000 +186,500 0.29% 4,960,800
2011-11-17 2011-11-15 1.770 2,569,500 -30,000 0.27% 4,548,015
2011-11-16 2011-11-14 1.680 2,599,500 -25,000 0.28% 4,367,160
2011-11-15 2011-11-11 1.630 2,624,500 -66,000 0.28% 4,277,935
2011-11-14 2011-11-10 1.660 2,690,500 +28,000 0.29% 4,466,230
2011-11-10 2011-11-08 1.650 2,662,500 -8,000 0.28% 4,393,125
2011-11-09 2011-11-07 1.720 2,670,500 -52,000 0.28% 4,593,260
2011-11-08 2011-11-04 1.500 2,722,500 -148,000 0.29% 4,083,750
2011-11-07 2011-11-03 1.430 2,870,500 +200,000 0.30% 4,104,815
2011-11-04 2011-11-02 1.290 2,670,500 -24,500 0.28% 3,444,945
2011-11-02 2011-10-31 1.340 2,695,000 -20,000 0.29% 3,611,300
2011-11-01 2011-10-28 1.320 2,715,000 -109,000 0.29% 3,583,800
2011-10-31 2011-10-27 1.280 2,824,000 -150,000 0.30% 3,614,720
2011-10-28 2011-10-26 1.220 2,974,000 +114,000 0.32% 3,628,280
2011-10-27 2011-10-25 1.100 2,860,000 -96,000 0.30% 3,146,000
2011-10-26 2011-10-24 1.090 2,956,000 -8,000 0.31% 3,222,040
2011-10-21 2011-10-19 1.320 2,964,000 -20,000 0.31% 3,912,480
2011-10-20 2011-10-18 1.310 2,984,000 +57,000 0.32% 3,909,040
2011-10-19 2011-10-17 1.410 2,927,000 +190,500 0.31% 4,127,070
2011-10-18 2011-10-14 1.380 2,736,500 -120,000 0.29% 3,776,370
2011-10-17 2011-10-13 1.460 2,856,500 +140,000 0.30% 4,170,490
2011-10-14 2011-10-12 1.300 2,716,500 -40,000 0.29% 3,531,450
2011-10-13 2011-10-11 1.190 2,756,500 -266,000 0.29% 3,280,235
2011-10-12 2011-10-10 1.160 3,022,500 +100,000 0.32% 3,506,100
2011-10-11 2011-10-07 1.160 2,922,500 +140,500 0.31% 3,390,100
2011-10-10 2011-10-06 1.110 2,782,000 +129,500 0.30% 3,088,020
2011-10-07 2011-10-04 1.040 2,652,500 +20,000 0.28% 2,758,600
2011-10-06 2011-10-03 1.080 2,632,500 +5,000 0.28% 2,843,100
2011-10-03 2011-09-28 1.240 2,627,500 -50,000 0.28% 3,258,100
2011-09-30 2011-09-27 1.200 2,677,500 +90,000 0.28% 3,213,000
2011-09-28 2011-09-26 1.160 2,587,500 +2,000 0.27% 3,001,500
2011-09-27 2011-09-23 1.300 2,585,500 +1,000 0.27% 3,361,150
2011-09-26 2011-09-22 1.400 2,584,500 -10,000 0.27% 3,618,300
2011-09-23 2011-09-21 1.510 2,594,500 -30,000 0.28% 3,917,695
2011-09-22 2011-09-20 1.520 2,624,500 +24,500 0.28% 3,989,240
2011-09-15 2011-09-12 1.690 2,600,000 +10,000 0.28% 4,394,000
2011-09-14 2011-09-09 1.780 2,590,000 +10,000 0.27% 4,610,200
2011-09-09 2011-09-07 1.810 2,580,000 +2,000 0.27% 4,669,800
2011-09-08 2011-09-06 1.820 2,578,000 +32,000 0.27% 4,691,960
2011-09-07 2011-09-05 1.820 2,546,000 +10,000 0.27% 4,633,720
2011-09-01 2011-08-30 1.920 2,536,000 -6,000 0.27% 4,869,120
2011-08-24 2011-08-22 1.800 2,542,000 -1,500 0.27% 4,575,600
2011-08-18 2011-08-16 2.010 2,543,500 +48,000 0.27% 5,112,435
2011-08-17 2011-08-15 1.980 2,495,500 +10,000 0.26% 4,941,090
2011-08-16 2011-08-12 1.730 2,485,500 +20,000 0.26% 4,299,915
2011-08-15 2011-08-11 1.750 2,465,500 +10,000 0.26% 4,314,625
2011-08-12 2011-08-10 1.850 2,455,500 -10,000 0.26% 4,542,675
2011-08-11 2011-08-09 1.790 2,465,500 +20,000 0.26% 4,413,245
2011-08-10 2011-08-08 2.033 2,445,500 +30,000 0.26% 4,970,528
2011-08-09 2011-08-05 2.114 2,415,500 +23,888 0.26% 5,105,935
2011-08-08 2011-08-04 2.246 2,391,612 +5,904 0.26% 5,371,405
2011-08-04 2011-08-02 2.327 2,385,708 -10,824 0.26% 5,552,105
2011-08-03 2011-08-01 2.388 2,396,532 +13,776 0.26% 5,723,425
2011-07-27 2011-07-25 2.256 2,382,756 -29,520 0.26% 5,375,730
2011-07-21 2011-07-19 2.195 2,412,276 -29,520 0.26% 5,295,240
2011-07-20 2011-07-18 2.205 2,441,796 -5,904 0.26% 5,384,855
2011-07-15 2011-07-13 2.246 2,447,700 -29,520 0.26% 5,497,375
2011-07-14 2011-07-12 2.246 2,477,220 -13,776 0.27% 5,563,675
2011-07-13 2011-07-11 2.358 2,490,996 -9,840 0.27% 5,873,080
2011-07-12 2011-07-08 2.368 2,500,836 -15,252 0.27% 5,921,695
2011-07-11 2011-07-07 2.429 2,516,088 +87,576 0.27% 6,111,230
2011-07-08 2011-07-06 2.195 2,428,512 +34,440 0.26% 5,330,880
2011-07-07 2011-07-05 2.236 2,394,072 -3,936 0.26% 5,352,600
2011-07-06 2011-07-04 2.236 2,398,008 +1,476 0.26% 5,361,400
2011-07-05 2011-06-30 2.175 2,396,532 +130,872 0.26% 5,211,970
2011-07-04 2011-06-29 2.012 2,265,660 +9,840 0.24% 4,558,950
2011-06-30 2011-06-28 1.992 2,255,820 +3,936 0.24% 4,493,300
2011-06-29 2011-06-27 1.972 2,251,884 +53,136 0.24% 4,439,690
2011-06-28 2011-06-24 1.982 2,198,748 +15,744 0.24% 4,357,275
2011-06-23 2011-06-21 2.256 2,183,004 +29,520 0.24% 4,925,070
2011-06-22 2011-06-20 2.205 2,153,484 -5,904 0.23% 4,749,045
2011-06-21 2011-06-17 2.317 2,159,388 -9,840 0.23% 5,003,460
2011-06-20 2011-06-16 2.358 2,169,228 +19,680 0.23% 5,114,440
2011-06-16 2011-06-14 2.398 2,149,548 +5,904 0.23% 5,155,420
2011-06-15 2011-06-13 2.368 2,143,644 +2,952 0.23% 5,075,905
2011-06-13 2011-06-09 2.520 2,140,692 +9,840 0.23% 5,395,240
2011-06-07 2011-06-02 2.490 2,130,852 -19,680 0.23% 5,305,475
2011-06-02 2011-05-31 2.602 2,150,532 +29,520 0.23% 5,594,880
2011-05-27 2011-05-25 2.602 2,121,012 +18,696 0.23% 5,518,080
2011-05-26 2011-05-24 2.551 2,102,316 -52,152 0.23% 5,362,615
2011-05-24 2011-05-20 2.764 2,154,468 -2,952 0.23% 5,955,440
2011-05-19 2011-05-17 2.866 2,157,420 -29,520 0.23% 6,182,850
2011-05-13 2011-05-11 2.886 2,186,940 +9,840 0.24% 6,311,900
2011-05-12 2011-05-09 2.876 2,177,100 +9,840 0.23% 6,261,375
2011-05-06 2011-05-04 2.866 2,167,260 +28,044 0.23% 6,211,050
2011-04-29 2011-04-27 2.967 2,139,216 +3,936 0.23% 6,348,080
2011-04-28 2011-04-26 3.039 2,135,280 -9,840 0.23% 6,488,300
2011-04-26 2011-04-20 3.130 2,145,120 -9,840 0.23% 6,714,400
2011-04-20 2011-04-18 3.150 2,154,960 +2,952 0.23% 6,789,000
2011-04-19 2011-04-15 3.140 2,152,008 -9,840 0.23% 6,757,830
2011-04-15 2011-04-13 3.130 2,161,848 +9,840 0.23% 6,766,760
2011-04-13 2011-04-11 3.161 2,152,008 -7,872 0.23% 6,801,570
2011-04-11 2011-04-07 3.211 2,159,880 -19,680 0.23% 6,936,200
2011-04-08 2011-04-06 3.120 2,179,560 +4,920 0.24% 6,800,050
2011-04-07 2011-04-04 3.130 2,174,640 +9,840 0.23% 6,806,800
2011-04-06 2011-04-01 3.150 2,164,800 +10,824 0.23% 6,820,000
2011-03-28 2011-03-24 3.242 2,153,976 -9,840 0.23% 6,982,910
2011-03-22 2011-03-18 3.120 2,163,816 -32,964 0.23% 6,750,930
2011-03-21 2011-03-17 2.907 2,196,780 +9,840 0.24% 6,384,950
2011-03-18 2011-03-16 2.988 2,186,940 -9,840 0.24% 6,534,150
2011-03-17 2011-03-15 2.866 2,196,780 +19,680 0.24% 6,295,650
2011-03-16 2011-03-14 2.957 2,177,100 +111,192 0.23% 6,438,375
2011-03-15 2011-03-11 3.079 2,065,908 +7,872 0.22% 6,361,485
2011-03-14 2011-03-10 3.181 2,058,036 +39,360 0.22% 6,546,395
2011-03-11 2011-03-09 3.171 2,018,676 +19,680 0.22% 6,400,680
2011-03-10 2011-03-08 3.242 1,998,996 +32,472 0.22% 6,480,485
2011-03-09 2011-03-07 3.283 1,966,524 -19,680 0.21% 6,455,155
2011-03-08 2011-03-04 3.262 1,986,204 +14,760 0.21% 6,479,385
2011-03-04 2011-03-02 3.283 1,971,444 +57,072 0.21% 6,471,305
2011-03-03 2011-03-01 3.222 1,914,372 +57,072 0.21% 6,167,235
2011-03-01 2011-02-25 3.902 1,857,300 +9,840 0.20% 7,248,000
2011-02-28 2011-02-24 3.821 1,847,460 +14,760 0.20% 7,059,400
2011-02-25 2011-02-23 3.963 1,832,700 +984 0.20% 7,263,750
2011-02-24 2011-02-22 3.963 1,831,716 +9,840 0.20% 7,259,850
2011-02-23 2011-02-21 4.045 1,821,876 +20,664 0.20% 7,368,970
2011-02-22 2011-02-18 4.065 1,801,212 +9,840 0.19% 7,322,000
2011-02-21 2011-02-17 4.075 1,791,372 -27,060 0.19% 7,300,205
2011-02-18 2011-02-16 4.126 1,818,432 -19,680 0.20% 7,502,880
2011-02-17 2011-02-15 4.045 1,838,112 +10,824 0.20% 7,434,640
2011-02-15 2011-02-11 4.085 1,827,288 +9,840 0.20% 7,465,140
2011-02-14 2011-02-10 4.024 1,817,448 +2,460 0.20% 7,314,120
2011-02-07 2011-01-31 4.167 1,814,988 +2,952 0.20% 7,562,450
2011-01-31 2011-01-27 4.238 1,812,036 +44,280 0.20% 7,679,055
2011-01-28 2011-01-26 4.207 1,767,756 +3,444 0.20% 7,437,510
2011-01-27 2011-01-25 4.075 1,764,312 +12,300 0.20% 7,189,930
2011-01-25 2011-01-21 4.187 1,752,012 -196,800 0.19% 7,335,660
2011-01-24 2011-01-20 4.146 1,948,812 +16,236 0.22% 8,080,440
2011-01-21 2011-01-19 4.380 1,932,576 +54,120 0.21% 8,464,840
2011-01-19 2011-01-17 4.431 1,878,456 -1,968 0.21% 8,323,240
2011-01-18 2011-01-14 4.421 1,880,424 -17,712 0.21% 8,312,850
2011-01-17 2011-01-13 4.400 1,898,136 -366,540 0.21% 8,352,570
2011-01-14 2011-01-12 4.390 2,264,676 +100,860 0.25% 9,942,480
2011-01-13 2011-01-11 4.400 2,163,816 +10,824 0.24% 9,521,670
2011-01-12 2011-01-10 4.502 2,152,992 -21,156 0.24% 9,692,840
2011-01-11 2011-01-07 4.451 2,174,148 +9,840 0.24% 9,677,610
2011-01-10 2011-01-06 4.522 2,164,308 +5,904 0.24% 9,787,775
2011-01-07 2011-01-05 4.593 2,158,404 +9,840 0.24% 9,914,620
2011-01-06 2011-01-04 4.665 2,148,564 +340,956 0.24% 10,022,265
2011-01-05 2011-01-03 4.512 1,807,608 -33,456 0.20% 8,156,280
2011-01-04 2010-12-31 4.248 1,841,064 -49,200 0.20% 7,820,780
2011-01-03 2010-12-29 3.963 1,890,264 +6,888 0.21% 7,491,900
2010-12-30 2010-12-28 3.923 1,883,376 +9,840 0.21% 7,388,040
2010-12-29 2010-12-24 4.004 1,873,536 +1,968 0.21% 7,501,760
2010-12-28 2010-12-22 4.035 1,871,568 +46,740 0.21% 7,550,940
2010-12-23 2010-12-21 4.126 1,824,828 +150,060 0.20% 7,529,270
2010-12-21 2010-12-17 3.994 1,674,768 -17,712 0.19% 6,688,860
2010-12-20 2010-12-16 3.791 1,692,480 +88,560 0.19% 6,415,600
2010-12-17 2010-12-15 3.841 1,603,920 +67,896 0.18% 6,161,400
2010-12-16 2010-12-14 3.892 1,536,024 +33,456 0.17% 5,978,630
2010-12-15 2010-12-13 4.035 1,502,568 +43,296 0.17% 6,062,190
2010-12-14 2010-12-10 4.045 1,459,272 +44,772 0.16% 5,902,340
2010-12-13 2010-12-09 4.146 1,414,500 +47,232 0.16% 5,865,000
2010-12-10 2010-12-08 4.268 1,367,268 +4,920 0.15% 5,835,900
2010-12-09 2010-12-07 4.339 1,362,348 +9,840 0.15% 5,911,815
2010-12-08 2010-12-06 4.400 1,352,508 +9,840 0.15% 5,951,585
2010-12-07 2010-12-03 4.512 1,342,668 -9,840 0.15% 6,058,380
2010-12-06 2010-12-02 4.441 1,352,508 -4,428 0.15% 6,006,565
2010-12-02 2010-11-30 4.258 1,356,936 -492 0.15% 5,778,010
2010-12-01 2010-11-29 4.329 1,357,428 -49,200 0.15% 5,876,670
2010-11-29 2010-11-25 4.380 1,406,628 +59,040 0.16% 6,161,145
2010-11-26 2010-11-24 4.228 1,347,588 +14,760 0.15% 5,697,120
2010-11-25 2010-11-23 4.187 1,332,828 -5,904 0.15% 5,580,540
2010-11-24 2010-11-22 4.299 1,338,732 -5,412 0.15% 5,754,915
2010-11-23 2010-11-19 4.350 1,344,144 +8,364 0.15% 5,846,480
2010-11-22 2010-11-18 4.411 1,335,780 -7,872 0.15% 5,891,550
2010-11-19 2010-11-17 4.258 1,343,652 -116,112 0.15% 5,721,445
2010-11-18 2010-11-16 4.482 1,459,764 -9,840 0.16% 6,542,235
2010-11-17 2010-11-15 4.624 1,469,604 +3,444 0.16% 6,795,425
2010-11-16 2010-11-12 4.614 1,466,160 +29,520 0.16% 6,764,600
2010-11-15 2010-11-11 4.654 1,436,640 +32,472 0.16% 6,686,800
2010-11-12 2010-11-10 4.756 1,404,168 +25,584 0.16% 6,678,360
2010-11-11 2010-11-09 4.746 1,378,584 +114,144 0.15% 6,542,670
2010-11-10 2010-11-08 4.868 1,264,440 +41,820 0.14% 6,155,150
2010-11-09 2010-11-05 4.848 1,222,620 -235,176 0.14% 5,926,725
2010-11-08 2010-11-04 4.878 1,457,796 +36,408 0.16% 7,111,200
2010-11-04 2010-11-02 4.919 1,421,388 -39,360 0.16% 6,991,380
2010-11-03 2010-11-01 4.848 1,460,748 +9,840 0.16% 7,081,065
2010-11-02 2010-10-29 4.797 1,450,908 +24,108 0.16% 6,959,640
2010-11-01 2010-10-28 4.929 1,426,800 -22,632 0.16% 7,032,500
2010-10-29 2010-10-27 4.980 1,449,432 -80,688 0.16% 7,217,700
2010-10-27 2010-10-25 5.173 1,530,120 +49,200 0.17% 7,914,950
2010-10-26 2010-10-22 5.041 1,480,920 -4,920 0.16% 7,464,800
2010-10-22 2010-10-20 4.980 1,485,840 +54,120 0.16% 7,399,000
2010-10-21 2010-10-19 4.990 1,431,720 +162,360 0.16% 7,144,050
2010-10-19 2010-10-15 5.061 1,269,360 -98,400 0.14% 6,424,200
2010-10-18 2010-10-14 5.183 1,367,760 +1,968 0.15% 7,089,000
2010-10-15 2010-10-13 5.010 1,365,792 +55,104 0.15% 6,842,840
2010-10-14 2010-10-12 4.959 1,310,688 +22,632 0.15% 6,500,160
2010-10-11 2010-10-07 5.152 1,288,056 +15,252 0.14% 6,636,630
2010-10-08 2010-10-06 5.152 1,272,804 +9,840 0.14% 6,558,045
2010-10-07 2010-10-05 5.112 1,262,964 +45,264 0.14% 6,456,005
2010-10-06 2010-10-04 5.091 1,217,700 +276,996 0.13% 6,199,875
2010-10-05 2010-09-30 5.112 940,704 +80,688 0.10% 4,808,680
2010-10-04 2010-09-29 5.020 860,016 +33,948 0.10% 4,317,560
2010-09-30 2010-09-28 5.069 826,068 +49,200 0.09% 4,187,559
2010-09-29 2010-09-27 5.182 776,868 +14,170 0.09% 4,025,490
2010-09-28 2010-09-24 5.243 762,698 -1,957 0.09% 3,998,835
2010-09-27 2010-09-22 5.212 764,655 +9,785 0.09% 3,985,651
2010-09-24 2010-09-21 5.315 754,870 -4,893 0.08% 4,011,798
2010-09-22 2010-09-20 5.192 759,763 +26,418 0.08% 3,944,622
2010-09-21 2010-09-17 5.345 733,345 +490 0.08% 3,919,887
2010-09-20 2010-09-16 5.263 732,855 -979 0.08% 3,857,348
2010-09-16 2010-09-14 5.386 733,834 -3,424 0.08% 3,952,501
2010-09-15 2010-09-13 5.376 737,258 -63,110 0.08% 3,963,408
2010-09-14 2010-09-10 5.120 800,368 +27,886 0.09% 4,098,179
2010-09-13 2010-09-09 5.090 772,482 +18,101 0.09% 3,931,708
2010-09-10 2010-09-08 5.090 754,381 +3,424 0.08% 3,839,579
2010-09-09 2010-09-07 5.243 750,957 -48,922 0.08% 3,937,277
2010-09-08 2010-09-06 5.284 799,879 +20,058 0.09% 4,226,475
2010-09-07 2010-09-03 5.223 779,821 +1,957 0.09% 4,072,671
2010-09-03 2010-09-01 4.773 777,864 -5,381 0.09% 3,712,650
2010-09-02 2010-08-31 4.722 783,245 +1,957 0.09% 3,698,308
2010-08-31 2010-08-27 4.742 781,288 -7,828 0.09% 3,705,038
2010-08-30 2010-08-26 4.998 789,116 -65,067 0.09% 3,943,785
2010-08-27 2010-08-25 5.090 854,183 -9,784 0.10% 4,347,542
2010-08-26 2010-08-24 5.110 863,967 +5,871 0.10% 4,415,000
2010-08-25 2010-08-23 5.120 858,096 -102,737 0.10% 4,393,768
2010-08-24 2010-08-20 5.243 960,833 +54,793 0.11% 5,037,659
2010-08-23 2010-08-19 5.131 906,040 +68,491 0.10% 4,648,519
2010-08-20 2010-08-18 5.079 837,549 +21,526 0.09% 4,254,320
2010-08-19 2010-08-17 5.202 816,023 -301,361 0.09% 4,245,059
2010-08-18 2010-08-16 5.039 1,117,384 -740,194 0.12% 5,630,058
2010-08-17 2010-08-13 5.079 1,857,578 -82,190 0.21% 9,435,544
2010-08-16 2010-08-12 4.824 1,939,768 +94,910 0.22% 9,357,402
2010-08-13 2010-08-11 4.476 1,844,858 +3,424 0.21% 8,258,488
2010-08-12 2010-08-10 4.507 1,841,434 +4,892 0.21% 8,299,621
2010-08-11 2010-08-09 4.579 1,836,542 +68,492 0.21% 8,408,962
2010-08-09 2010-08-05 4.568 1,768,050 +21,525 0.20% 8,077,288
2010-08-06 2010-08-04 4.640 1,746,525 +9,785 0.19% 8,103,902
2010-08-05 2010-08-03 4.548 1,736,740 +9,784 0.19% 7,898,749
2010-08-04 2010-08-02 4.671 1,726,956 +48,923 0.19% 8,066,051
2010-08-03 2010-07-30 4.620 1,678,033 -2,936 0.19% 7,751,798
2010-07-30 2010-07-28 4.691 1,680,969 -99,801 0.19% 7,885,621
2010-07-29 2010-07-27 4.599 1,780,770 -54,793 0.20% 8,189,999
2010-07-27 2010-07-23 4.609 1,835,563 +148,234 0.20% 8,460,759
2010-07-26 2010-07-22 4.517 1,687,329 -60,174 0.19% 7,622,291
2010-07-23 2010-07-21 4.344 1,747,503 +2,935 0.20% 7,590,500
2010-07-21 2010-07-19 4.190 1,744,568 +45,987 0.19% 7,310,301
2010-07-19 2010-07-15 4.282 1,698,581 -19,569 0.19% 7,273,841
2010-07-16 2010-07-14 4.374 1,718,150 +1,468 0.19% 7,515,681
2010-07-15 2010-07-13 4.303 1,716,682 +10,274 0.19% 7,386,445
2010-07-12 2010-07-08 4.425 1,706,408 -3,914 0.19% 7,551,518
2010-07-05 2010-06-30 4.344 1,710,322 -3,914 0.19% 7,428,999
2010-07-02 2010-06-29 4.620 1,714,236 +9,785 0.19% 7,919,040
2010-06-30 2010-06-28 4.834 1,704,451 -9,785 0.19% 8,239,658
2010-06-25 2010-06-23 4.701 1,714,236 +1,957 0.19% 8,059,200
2010-06-23 2010-06-21 4.906 1,712,279 -9,784 0.19% 8,400,000
2010-06-22 2010-06-18 4.804 1,722,063 +6,849 0.19% 8,271,998
2010-06-21 2010-06-17 4.814 1,715,214 -14,677 0.19% 8,256,628
2010-06-17 2010-06-14 4.793 1,729,891 -9,784 0.19% 8,291,920
2010-06-15 2010-06-11 4.456 1,739,675 +5,870 0.19% 7,752,078
2010-06-14 2010-06-10 4.344 1,733,805 +3,425 0.19% 7,531,001
2010-06-11 2010-06-09 4.354 1,730,380 -17,612 0.19% 7,533,809
2010-06-10 2010-06-08 4.293 1,747,992 +7,827 0.20% 7,503,299
2010-06-09 2010-06-07 4.395 1,740,165 +5,871 0.19% 7,647,551
2010-06-08 2010-06-04 4.497 1,734,294 +6,849 0.19% 7,799,000
2010-06-07 2010-06-03 4.262 1,727,445 -109,586 0.19% 7,362,135
2010-06-04 2010-06-02 4.047 1,837,031 -11,741 0.21% 7,434,901
2010-06-02 2010-05-31 4.323 1,848,772 -11,741 0.21% 7,992,584
2010-06-01 2010-05-28 4.252 1,860,513 +19,568 0.21% 7,910,238
2010-05-31 2010-05-27 4.155 1,840,945 -18,590 0.21% 7,648,876
2010-05-28 2010-05-26 3.938 1,859,535 +16,150 0.21% 7,323,514
2010-05-27 2010-05-25 3.918 1,843,385 +4,850 0.21% 7,221,899
2010-05-26 2010-05-24 4.165 1,838,535 +87,295 0.21% 7,657,818
2010-05-25 2010-05-20 4.072 1,751,240 -6,305 0.20% 7,131,724
2010-05-24 2010-05-19 4.248 1,757,545 -31,038 0.20% 7,465,441
2010-05-20 2010-05-18 4.464 1,788,583 -11,155 0.20% 7,984,519
2010-05-19 2010-05-17 4.877 1,799,738 +1,455 0.20% 8,776,517
2010-05-18 2010-05-14 5.155 1,798,283 +9,700 0.20% 9,270,002
2010-05-17 2010-05-13 5.217 1,788,583 -14,549 0.20% 9,330,639
2010-05-14 2010-05-12 5.155 1,803,132 +4,849 0.20% 9,294,998
2010-05-13 2010-05-11 5.196 1,798,283 -13,579 0.20% 9,344,162
2010-05-12 2010-05-10 5.340 1,811,862 +16,974 0.20% 9,676,240
2010-05-11 2010-05-07 5.227 1,794,888 +20,369 0.20% 9,382,036
2010-05-10 2010-05-06 5.330 1,774,519 +10,669 0.20% 9,458,515
2010-05-07 2010-05-05 5.670 1,763,850 +970 0.20% 10,001,753
2010-05-06 2010-05-04 5.928 1,762,880 -95,539 0.20% 10,450,627
2010-05-05 2010-05-03 5.753 1,858,419 -25,219 0.21% 10,691,278
2010-05-04 2010-04-30 5.588 1,883,638 -13,579 0.21% 10,525,640
2010-05-03 2010-04-29 5.423 1,897,217 -4,850 0.21% 10,288,558
2010-04-30 2010-04-28 5.444 1,902,067 +9,699 0.21% 10,354,080
2010-04-29 2010-04-27 5.536 1,892,368 -9,699 0.21% 10,476,872
2010-04-28 2010-04-26 5.495 1,902,067 -9,700 0.21% 10,452,130
2010-04-27 2010-04-23 5.485 1,911,767 -58,196 0.22% 10,485,723
2010-04-26 2010-04-22 5.743 1,969,963 -108,634 0.22% 11,312,668
2010-04-23 2010-04-21 5.340 2,078,597 +73,716 0.23% 11,100,737
2010-04-22 2010-04-20 5.351 2,004,881 +46,072 0.23% 10,727,727
2010-04-21 2010-04-19 5.093 1,958,809 +19,399 0.22% 9,976,330
2010-04-20 2010-04-16 5.402 1,939,410 +3,880 0.22% 10,477,380
2010-04-19 2010-04-15 5.320 1,935,530 +114,454 0.22% 10,296,779
2010-04-16 2010-04-14 5.536 1,821,076 +13,579 0.21% 10,082,173
2010-04-15 2010-04-13 5.557 1,807,497 +20,369 0.20% 10,044,264
2010-04-14 2010-04-12 5.619 1,787,128 +26,673 0.20% 10,041,624
2010-04-13 2010-04-09 5.825 1,760,455 +67,897 0.20% 10,254,752
2010-04-12 2010-04-08 5.959 1,692,558 +16,489 0.19% 10,086,098
2010-04-09 2010-04-07 5.918 1,676,069 +18,914 0.19% 9,918,718
2010-04-07 2010-03-31 5.619 1,657,155 +9,699 0.19% 9,311,323
2010-04-01 2010-03-30 5.629 1,647,456 +10,670 0.19% 9,273,811
2010-03-30 2010-03-26 5.660 1,636,786 +2,909 0.18% 9,264,373
2010-03-29 2010-03-25 5.578 1,633,877 -6,789 0.18% 9,113,147
2010-03-25 2010-03-23 5.712 1,640,666 -9,700 0.18% 9,370,909
2010-03-24 2010-03-22 5.774 1,650,366 +9,700 0.19% 9,528,402
2010-03-23 2010-03-19 5.567 1,640,666 +58,197 0.18% 9,134,099
2010-03-22 2010-03-18 5.701 1,582,469 +36,858 0.18% 9,022,193
2010-03-19 2010-03-17 5.846 1,545,611 +31,038 0.17% 9,035,143
2010-03-18 2010-03-16 5.835 1,514,573 +53,347 0.17% 8,838,090
2010-03-16 2010-03-12 6.217 1,461,226 -1,940 0.16% 9,084,196
2010-03-15 2010-03-11 6.124 1,463,166 +168,286 0.16% 8,960,491
2010-03-12 2010-03-10 6.114 1,294,880 +5,335 0.15% 7,916,551
2010-03-11 2010-03-09 6.134 1,289,545 +7,759 0.15% 7,910,524
2010-03-10 2010-03-08 6.196 1,281,786 -170,710 0.14% 7,942,217
2010-03-09 2010-03-05 6.217 1,452,496 -14,550 0.16% 9,029,923
2010-03-08 2010-03-04 6.124 1,467,046 +9,700 0.17% 8,984,253
2010-03-05 2010-03-03 6.021 1,457,346 +33,948 0.16% 8,774,599
2010-03-02 2010-02-26 6.186 1,423,398 +19,884 0.16% 8,805,000
2010-02-26 2010-02-24 6.485 1,403,514 -7,760 0.16% 9,101,630
2010-02-24 2010-02-22 6.506 1,411,274 +9,700 0.16% 9,181,053
2010-02-23 2010-02-19 6.433 1,401,574 +4,850 0.16% 9,016,799
2010-02-22 2010-02-18 6.495 1,396,724 -2,425 0.16% 9,071,997
2010-02-19 2010-02-17 6.526 1,399,149 -7,275 0.16% 9,131,023
2010-02-18 2010-02-12 6.475 1,406,424 -1,940 0.16% 9,106,001
2010-02-12 2010-02-10 6.248 1,408,364 +9,700 0.16% 8,799,121
2010-02-10 2010-02-08 6.186 1,398,664 -14,550 0.16% 8,651,998
2010-02-09 2010-02-05 6.134 1,413,214 -19,398 0.16% 8,669,153
2010-02-08 2010-02-04 6.423 1,432,612 -9,700 0.16% 9,201,707
2010-02-05 2010-02-03 6.444 1,442,312 -9,699 0.16% 9,293,750
2010-02-02 2010-01-29 5.835 1,452,011 +19,399 0.16% 8,473,018
2010-02-01 2010-01-28 5.980 1,432,612 +4,849 0.16% 8,566,597
2010-01-29 2010-01-27 5.877 1,427,763 +12,610 0.16% 8,390,402
2010-01-28 2010-01-26 6.186 1,415,153 +40,737 0.16% 8,753,998
2010-01-27 2010-01-25 6.743 1,374,416 +485 0.16% 9,267,183
2010-01-26 2010-01-22 6.959 1,373,931 -154,706 0.16% 9,561,378
2010-01-25 2010-01-21 6.588 1,528,637 -103,785 0.17% 10,070,638
2010-01-22 2010-01-20 6.743 1,632,422 -205,144 0.18% 11,006,822
2010-01-21 2010-01-19 6.392 1,837,566 +7,760 0.21% 11,745,903
2010-01-20 2010-01-18 6.578 1,829,806 -129,488 0.21% 12,035,870
2010-01-19 2010-01-15 6.670 1,959,294 -55,287 0.22% 13,069,400
2010-01-18 2010-01-14 6.165 2,014,581 +213,873 0.23% 12,420,460
2010-01-15 2010-01-13 5.815 1,800,708 -23,278 0.20% 10,470,663
2010-01-14 2010-01-12 5.928 1,823,986 +5,334 0.21% 10,812,873
2010-01-13 2010-01-11 5.629 1,818,652 -30,068 0.21% 10,237,502
2010-01-12 2010-01-08 5.567 1,848,720 +114,939 0.21% 10,292,400
2010-01-11 2010-01-07 5.670 1,733,781 +20,369 0.20% 9,831,249
2010-01-08 2010-01-06 5.815 1,713,412 +9,699 0.19% 9,963,059
2010-01-07 2010-01-05 5.897 1,703,713 -292,439 0.19% 10,047,181
2010-01-06 2010-01-04 5.877 1,996,152 +1,455 0.23% 11,730,600
2010-01-05 2009-12-31 5.774 1,994,697 +1,940 0.23% 11,516,400
2010-01-04 2009-12-29 5.650 1,992,757 +53,347 0.22% 11,258,659
2009-12-30 2009-12-28 5.681 1,939,410 -9,699 0.23% 11,017,245
2009-12-29 2009-12-24 5.887 1,949,109 -48,013 0.23% 11,474,242
2009-12-28 2009-12-22 5.413 1,997,122 -29,098 0.24% 10,809,751
2009-12-23 2009-12-21 5.310 2,026,220 -17,459 0.24% 10,758,348
2009-12-22 2009-12-18 5.227 2,043,679 +34,433 0.25% 10,682,488
2009-12-21 2009-12-17 5.361 2,009,246 +17,944 0.24% 10,771,799
2009-12-18 2009-12-16 5.639 1,991,302 +125,123 0.24% 11,229,909
2009-12-17 2009-12-15 5.712 1,866,179 +69,351 0.22% 10,658,960
2009-12-16 2009-12-14 5.949 1,796,828 -14,549 0.22% 10,688,927
2009-12-15 2009-12-11 5.959 1,811,377 -8,729 0.22% 10,794,150
2009-12-14 2009-12-10 5.908 1,820,106 -33,949 0.22% 10,752,342
2009-12-11 2009-12-09 5.918 1,854,055 -79,535 0.22% 10,972,012
2009-12-10 2009-12-08 5.722 1,933,590 +16,489 0.23% 11,063,923
2009-12-09 2009-12-07 5.887 1,917,101 +9,214 0.23% 11,285,814
2009-12-08 2009-12-04 5.794 1,907,887 +28,129 0.23% 11,054,542
2009-12-07 2009-12-03 5.722 1,879,758 -116,394 0.23% 10,755,899
2009-12-04 2009-12-02 5.340 1,996,152 +177,500 0.24% 10,660,440
2009-12-03 2009-12-01 5.351 1,818,652 +37,828 0.22% 9,731,252
2009-12-02 2009-11-30 5.299 1,780,824 -191,079 0.21% 9,437,042
2009-12-01 2009-11-27 5.021 1,971,903 +386,524 0.24% 9,900,709
2009-11-30 2009-11-26 5.536 1,585,379 +9,699 0.19% 8,777,264
2009-11-27 2009-11-25 5.681 1,575,680 +4,850 0.19% 8,950,997
2009-11-26 2009-11-24 5.670 1,570,830 -3,880 0.19% 8,907,250
2009-11-25 2009-11-23 5.743 1,574,710 -387,009 0.19% 9,042,896
2009-11-24 2009-11-20 5.557 1,961,719 +7,760 0.24% 10,901,276
2009-11-23 2009-11-19 5.567 1,953,959 -147,432 0.23% 10,878,299
2009-11-20 2009-11-18 5.681 2,101,391 -29,584 0.25% 11,937,414
2009-11-19 2009-11-17 5.547 2,130,975 -20,369 0.26% 11,819,862
2009-11-18 2009-11-16 5.536 2,151,344 +3,395 0.26% 11,910,662
2009-11-17 2009-11-13 5.547 2,147,949 +47,043 0.26% 11,914,011
2009-11-16 2009-11-12 5.526 2,100,906 +60,621 0.25% 11,609,758
2009-11-13 2009-11-11 5.670 2,040,285 +29,584 0.25% 11,569,252
2009-11-12 2009-11-10 5.794 2,010,701 -26,674 0.24% 11,650,259
2009-11-11 2009-11-09 5.743 2,037,375 -21,339 0.24% 11,699,787
2009-11-10 2009-11-06 5.784 2,058,714 -43,162 0.25% 11,907,228
2009-11-09 2009-11-05 5.815 2,101,876 -21,339 0.25% 12,221,879
2009-11-06 2009-11-04 5.423 2,123,215 +17,944 0.26% 11,514,140
2009-11-05 2009-11-03 5.330 2,105,271 +19,399 0.25% 11,221,485
2009-11-04 2009-11-02 5.536 2,085,872 +54,802 0.25% 11,548,184
2009-11-03 2009-10-30 5.268 2,031,070 -38,798 0.24% 10,700,340
2009-11-02 2009-10-29 5.846 2,069,868 +94,570 0.25% 12,099,780
2009-10-30 2009-10-28 6.108 1,975,298 -21,339 0.24% 12,064,293
2009-10-29 2009-10-27 5.932 1,996,637 +68,595 0.24% 11,843,847
2009-10-28 2009-10-23 5.188 1,928,042 +49,350 0.23% 10,002,349
2009-10-27 2009-10-22 5.126 1,878,692 -17,902 0.23% 9,629,839
2009-10-23 2009-10-21 5.126 1,896,594 +44,512 0.23% 9,721,602
2009-10-22 2009-10-20 4.857 1,852,082 -9,676 0.22% 8,995,801
2009-10-21 2009-10-19 4.609 1,861,758 +4,838 0.22% 8,581,039
2009-10-20 2009-10-16 4.712 1,856,920 +12,096 0.22% 8,750,640
2009-10-19 2009-10-15 4.712 1,844,824 -58,059 0.22% 8,693,638
2009-10-16 2009-10-14 4.785 1,902,883 +48,382 0.23% 9,104,893
2009-10-15 2009-10-13 4.340 1,854,501 -21,288 0.22% 8,049,300
2009-10-14 2009-10-12 4.278 1,875,789 -9,677 0.23% 8,025,389
2009-10-13 2009-10-09 4.041 1,885,466 -24,191 0.23% 7,618,636
2009-10-12 2009-10-08 3.917 1,909,657 +96,765 0.23% 7,479,565
2009-10-09 2009-10-07 3.958 1,812,892 -5,806 0.22% 7,175,505
2009-10-08 2009-10-06 3.710 1,818,698 +43,061 0.22% 6,747,406
2009-10-07 2009-10-05 3.617 1,775,637 +48,382 0.21% 6,422,498
2009-10-06 2009-10-02 3.669 1,727,255 -10,160 0.21% 6,336,750
2009-10-05 2009-09-30 3.503 1,737,415 +91,926 0.21% 6,086,744
2009-09-30 2009-09-28 3.586 1,645,489 -91,442 0.20% 5,900,737
2009-09-29 2009-09-25 3.772 1,736,931 +4,354 0.21% 6,551,748
2009-09-28 2009-09-24 3.710 1,732,577 +15,482 0.21% 6,427,895
2009-09-25 2009-09-23 3.937 1,717,095 -48,382 0.21% 6,760,847
2009-09-22 2009-09-18 3.968 1,765,477 -503,662 0.21% 7,006,080
2009-09-21 2009-09-17 3.886 2,269,139 -12,579 0.27% 8,817,201
2009-09-18 2009-09-16 4.020 2,281,718 +633,810 0.27% 9,172,619
2009-09-17 2009-09-15 4.185 1,647,908 -765,894 0.20% 6,897,151
2009-09-16 2009-09-14 3.648 2,413,802 +156,759 0.29% 8,805,583
2009-09-15 2009-09-11 3.297 2,257,043 +29,029 0.27% 7,440,674
2009-09-14 2009-09-10 3.400 2,228,014 +219,657 0.27% 7,575,226
2009-09-11 2009-09-09 3.472 2,008,357 +232,236 0.24% 6,973,679
2009-09-10 2009-09-08 3.483 1,776,121 +208,044 0.21% 6,185,634
2009-09-09 2009-09-07 3.410 1,568,077 -101,603 0.19% 5,347,652
2009-09-08 2009-09-04 3.100 1,669,680 -9,676 0.20% 5,176,501
2009-09-07 2009-09-03 2.873 1,679,356 -41,125 0.20% 4,824,689
2009-09-04 2009-09-02 2.821 1,720,481 +29,029 0.21% 4,853,939
2009-09-03 2009-09-01 2.894 1,691,452 -47,415 0.20% 4,894,400
2009-09-02 2009-08-31 2.770 1,738,867 +59,027 0.21% 4,815,961
2009-08-31 2009-08-27 2.945 1,679,840 -29,030 0.20% 4,947,600
2009-08-28 2009-08-26 3.038 1,708,870 -30,964 0.23% 5,192,041
2009-08-27 2009-08-25 3.069 1,739,834 +10,644 0.24% 5,340,059
2009-08-24 2009-08-20 3.038 1,729,190 +11,128 0.23% 5,253,779
2009-08-20 2009-08-18 2.873 1,718,062 +33,867 0.23% 4,935,889
2009-08-19 2009-08-17 2.894 1,684,195 -48,382 0.23% 4,873,401
2009-08-18 2009-08-14 3.193 1,732,577 +146,599 0.24% 5,532,645
2009-08-17 2009-08-13 3.255 1,585,978 +20,804 0.22% 5,162,850
2009-08-14 2009-08-12 3.235 1,565,174 +172,242 0.21% 5,062,776
2009-08-13 2009-08-11 3.348 1,392,932 +29,030 0.19% 4,663,980
2009-08-11 2009-08-07 3.255 1,363,902 +139,825 0.19% 4,439,924
2009-08-10 2009-08-06 3.338 1,224,077 +12,096 0.17% 4,085,950
2009-08-07 2009-08-05 3.379 1,211,981 -76,445 0.16% 4,095,674
2009-08-06 2009-08-04 3.483 1,288,426 +48,867 0.17% 4,487,156
2009-08-05 2009-08-03 3.586 1,239,559 -58,059 0.17% 4,445,068
2009-08-04 2009-07-31 3.410 1,297,618 +37,738 0.18% 4,425,299
2009-08-03 2009-07-30 3.348 1,259,880 +156,759 0.17% 4,218,480
2009-07-31 2009-07-29 3.514 1,103,121 +34,836 0.15% 3,876,001
2009-07-30 2009-07-28 3.638 1,068,285 +34,835 0.15% 3,886,079
2009-07-29 2009-07-27 3.586 1,033,450 -113,215 0.14% 3,705,960
2009-07-28 2009-07-24 3.545 1,146,665 -52,737 0.16% 4,064,550
2009-07-27 2009-07-23 3.524 1,199,402 +92,894 0.16% 4,226,695
2009-07-24 2009-07-22 3.555 1,106,508 +117,570 0.15% 3,933,642
2009-07-23 2009-07-21 3.772 988,938 +82,734 0.13% 3,730,300
2009-07-22 2009-07-20 3.462 906,204 +125,794 0.12% 3,137,275
2009-07-21 2009-07-17 3.224 780,410 -5,805 0.11% 2,516,281
2009-07-20 2009-07-16 3.028 786,215 -157,727 0.11% 2,380,624
2009-07-17 2009-07-15 3.224 943,942 -265,136 0.13% 3,043,559
2009-07-16 2009-07-14 2.377 1,209,078 -9,677 0.16% 2,873,849
2009-07-15 2009-07-13 2.222 1,218,755 -19,353 0.17% 2,707,925
2009-07-13 2009-07-09 2.263 1,238,108 +27,094 0.17% 2,802,105
2009-07-07 2009-07-03 2.284 1,211,014 -29,029 0.16% 2,765,816
2009-07-03 2009-06-30 2.377 1,240,043 +82,250 0.17% 2,947,449
2009-07-02 2009-06-29 2.418 1,157,793 +244,815 0.16% 2,799,810
2009-06-30 2009-06-26 2.449 912,978 +3,871 0.12% 2,236,096
2009-06-29 2009-06-25 2.398 909,107 +25,159 0.12% 2,179,640
2009-06-26 2009-06-24 2.429 883,948 +48,382 0.12% 2,146,725
2009-06-24 2009-06-22 2.563 835,566 +61,930 0.11% 2,141,481
2009-06-22 2009-06-18 2.408 773,636 -3,871 0.11% 1,862,835
2009-06-18 2009-06-16 2.449 777,507 -14,514 0.11% 1,904,296
2009-06-17 2009-06-15 2.522 792,021 +44,995 0.11% 1,997,139
2009-06-16 2009-06-12 2.635 747,026 -17,417 0.10% 1,968,601
2009-06-15 2009-06-11 2.708 764,443 +19,353 0.10% 2,069,799
2009-06-12 2009-06-10 2.666 745,090 +53,220 0.10% 1,986,599
2009-06-11 2009-06-09 2.563 691,870 +29,030 0.09% 1,773,201
2009-06-09 2009-06-05 2.852 662,840 +9,676 0.09% 1,890,600
2009-06-08 2009-06-04 2.883 653,164 +14,515 0.09% 1,883,251
2009-06-05 2009-06-03 2.945 638,649 -9,676 0.09% 1,881,000
2009-06-04 2009-06-02 2.945 648,325 -58,059 0.09% 1,909,499
2009-06-03 2009-06-01 2.976 706,384 -29,030 0.10% 2,102,399
2009-06-02 2009-05-29 3.007 735,414 +77,896 0.10% 2,211,600
2009-06-01 2009-05-27 2.697 657,518 +3,871 0.09% 1,773,495
2009-05-29 2009-05-26 2.678 653,647 -19,353 0.09% 1,750,251
2009-05-27 2009-05-25 2.636 673,000 +22,139 0.09% 1,774,133
2009-05-26 2009-05-22 2.626 650,861 +19,271 0.09% 1,709,016
2009-05-22 2009-05-20 2.626 631,590 +9,153 0.09% 1,658,415
2009-05-21 2009-05-19 2.698 622,437 +47,695 0.08% 1,679,601
2009-05-20 2009-05-18 2.647 574,742 -38,541 0.08% 1,521,075
2009-05-19 2009-05-15 2.418 613,283 -21,679 0.08% 1,483,045
2009-05-18 2009-05-14 2.356 634,962 +16,379 0.09% 1,495,929
2009-05-15 2009-05-13 2.211 618,583 -5,299 0.08% 1,367,461
2009-05-14 2009-05-12 2.138 623,882 -9,635 0.09% 1,333,850
2009-05-13 2009-05-11 1.993 633,517 -38,541 0.09% 1,262,400
2009-05-12 2009-05-08 2.076 672,058 -19,271 0.09% 1,395,000
2009-05-11 2009-05-07 2.003 691,329 -57,811 0.09% 1,384,776
2009-05-08 2009-05-06 2.076 749,140 -43,359 0.10% 1,555,000
2009-05-07 2009-05-05 1.899 792,499 +14,453 0.11% 1,505,176
2009-05-06 2009-05-04 1.816 778,046 -29,869 0.11% 1,413,125
2009-05-05 2009-04-30 1.754 807,915 -125,258 0.11% 1,417,065
2009-05-04 2009-04-29 1.671 933,173 -2,891 0.13% 1,559,285
2009-04-30 2009-04-28 1.598 936,064 +964 0.13% 1,496,110
2009-04-29 2009-04-27 1.671 935,100 +94,425 0.13% 1,562,505
2009-04-28 2009-04-24 1.858 840,675 -53,957 0.11% 1,561,775
2009-04-24 2009-04-22 1.858 894,632 -67,929 0.12% 1,662,015
2009-04-23 2009-04-21 1.723 962,561 -84,790 0.13% 1,658,341
2009-04-21 2009-04-17 1.505 1,047,351 -127,667 0.14% 1,576,150
2009-04-20 2009-04-16 1.567 1,175,018 +121,886 0.16% 1,841,445
2009-04-17 2009-04-15 1.546 1,053,132 +9,635 0.14% 1,628,570
2009-04-16 2009-04-14 1.463 1,043,497 +120,441 0.14% 1,527,030
2009-04-15 2009-04-09 1.401 923,056 -9,635 0.13% 1,293,300
2009-04-14 2009-04-08 1.360 932,691 -390,228 0.13% 1,268,079
2009-04-09 2009-04-07 1.422 1,322,919 +62,629 0.18% 1,881,010
2009-04-08 2009-04-06 1.370 1,260,290 +43,359 0.17% 1,726,561
2009-04-07 2009-04-03 1.411 1,216,931 -4,818 0.17% 1,717,680
2009-04-06 2009-04-02 1.443 1,221,749 +43,359 0.17% 1,762,520
2009-04-03 2009-04-01 1.443 1,178,390 +4,818 0.16% 1,699,970
2009-04-02 2009-03-31 1.443 1,173,572 +9,153 0.16% 1,693,019
2009-03-31 2009-03-27 1.536 1,164,419 +345,423 0.16% 1,788,580
2009-03-30 2009-03-26 1.567 818,996 -211,975 0.11% 1,283,501
2009-03-27 2009-03-25 1.432 1,030,971 -20,234 0.14% 1,476,600
2009-03-26 2009-03-24 1.339 1,051,205 +19,271 0.14% 1,407,390
2009-03-25 2009-03-23 1.349 1,031,934 -96,353 0.14% 1,392,299
2009-03-23 2009-03-19 1.297 1,128,287 -69,855 0.15% 1,463,750
2009-03-20 2009-03-18 1.318 1,198,142 +86,717 0.16% 1,579,245
2009-03-19 2009-03-17 1.256 1,111,425 +80,454 0.15% 1,395,735
2009-03-17 2009-03-13 1.287 1,030,971 -117,550 0.14% 1,326,800
2009-03-10 2009-03-06 1.173 1,148,521 +5,781 0.16% 1,346,960
2009-03-09 2009-03-05 1.183 1,142,740 +48,177 0.16% 1,352,040
2009-03-06 2009-03-04 1.225 1,094,563 -19,271 0.15% 1,340,479
2009-03-05 2009-03-03 1.079 1,113,834 -46,249 0.15% 1,202,240
2009-03-04 2009-03-02 1.100 1,160,083 +34,687 0.16% 1,276,240
2009-03-03 2009-02-27 1.131 1,125,396 +60,702 0.15% 1,273,120
2009-03-02 2009-02-26 1.152 1,064,694 +48,176 0.15% 1,226,550
2009-02-24 2009-02-20 1.214 1,016,518 -46,249 0.14% 1,234,350
2009-02-23 2009-02-19 1.225 1,062,767 -41,432 0.14% 1,301,540
2009-02-20 2009-02-18 1.318 1,104,199 +1,927 0.15% 1,455,420
2009-02-19 2009-02-17 1.277 1,102,272 +240,881 0.15% 1,407,120
2009-02-18 2009-02-16 1.194 861,391 +48,177 0.12% 1,028,100
2009-02-17 2009-02-13 1.173 813,214 +15,416 0.11% 953,720
2009-02-10 2009-02-06 1.225 797,798 -5,781 0.11% 977,040
2009-02-09 2009-02-05 1.214 803,579 +482 0.11% 975,780
2009-02-04 2009-02-02 1.173 803,097 +4,817 0.11% 941,855
2009-01-23 2009-01-21 1.225 798,280 -4,817 0.11% 977,630
2009-01-22 2009-01-20 1.297 803,097 -67,447 0.11% 1,041,874
2009-01-21 2009-01-19 1.318 870,544 -9,635 0.12% 1,147,445
2009-01-20 2009-01-16 1.297 880,179 +67,446 0.12% 1,141,875
2009-01-16 2009-01-14 1.214 812,733 +14,453 0.11% 986,895
2009-01-15 2009-01-13 1.142 798,280 -73,228 0.11% 911,350
2009-01-14 2009-01-12 1.297 871,508 +23,125 0.12% 1,130,625
2009-01-12 2009-01-08 1.723 848,383 +4,818 0.12% 1,461,630
2009-01-09 2009-01-07 1.899 843,565 +1,927 0.12% 1,602,164
2009-01-07 2009-01-05 1.993 841,638 -22,161 0.11% 1,677,119
2009-01-06 2009-01-02 1.692 863,799 +4,817 0.12% 1,461,294
2009-01-02 2008-12-29 1.619 858,982 -9,635 0.12% 1,390,740
2008-12-29 2008-12-22 1.702 868,617 +94,425 0.12% 1,478,460
2008-12-23 2008-12-19 1.629 774,192 +38,541 0.11% 1,261,496
2008-12-22 2008-12-18 1.505 735,651 +9,636 0.10% 1,107,075
2008-12-19 2008-12-17 1.422 726,015 +9,635 0.10% 1,032,294
2008-12-18 2008-12-16 1.339 716,380 +8,671 0.10% 959,115
2008-12-15 2008-12-11 1.557 707,709 +19,271 0.10% 1,101,751
2008-12-12 2008-12-10 1.588 688,438 +19,270 0.09% 1,093,185
2008-12-11 2008-12-09 1.526 669,168 +6,745 0.09% 1,020,916
2008-12-10 2008-12-08 1.401 662,423 -4,817 0.09% 928,125
2008-12-01 2008-11-27 1.401 667,240 -9,636 0.09% 934,874
2008-11-28 2008-11-26 1.411 676,876 +9,636 0.09% 955,400
2008-11-19 2008-11-17 1.245 667,240 -2,891 0.09% 830,999
2008-11-07 2008-11-05 1.349 670,131 +12,044 0.09% 904,150
2008-11-06 2008-11-04 1.391 658,087 +15,416 0.09% 915,220
2008-11-05 2008-11-03 1.297 642,671 -12,044 0.09% 833,750
2008-11-04 2008-10-31 1.256 654,715 -13,007 0.09% 822,195
2008-10-31 2008-10-29 0.991 667,722 +9,635 0.09% 662,026
2008-10-30 2008-10-28 1.024 658,087 +24,321 0.09% 673,749
2008-10-29 2008-10-27 0.970 633,766 -5,568 0.09% 614,700
2008-10-28 2008-10-24 1.088 639,334 +21,342 0.09% 695,890
2008-10-27 2008-10-23 1.088 617,992 +4,176 0.09% 672,660
2008-10-24 2008-10-22 1.175 613,816 +9,279 0.09% 721,035
2008-10-23 2008-10-21 1.347 604,537 +2,784 0.09% 814,375
2008-10-20 2008-10-16 1.617 601,753 +9,279 0.09% 972,749
2008-10-17 2008-10-15 1.735 592,474 +3,248 0.08% 1,027,985
2008-10-16 2008-10-14 1.811 589,226 +37,116 0.08% 1,066,799
2008-10-15 2008-10-13 1.789 552,110 +3,712 0.08% 987,700
2008-10-14 2008-10-10 1.746 548,398 -36,653 0.08% 957,420
2008-10-10 2008-10-08 1.864 585,051 -63,562 0.08% 1,090,765
2008-10-08 2008-10-03 1.972 648,613 +5,567 0.09% 1,279,170
2008-10-03 2008-09-30 1.918 643,046 +1,856 0.09% 1,233,541
2008-10-02 2008-09-29 2.004 641,190 +18,559 0.09% 1,285,261
2008-09-30 2008-09-26 2.069 622,631 -12,063 0.09% 1,288,319
2008-09-29 2008-09-25 2.252 634,694 +51,035 0.09% 1,429,559
2008-09-26 2008-09-24 2.371 583,659 -17,166 0.08% 1,383,800
2008-09-19 2008-09-17 2.112 600,825 -6,496 0.09% 1,269,099
2008-09-18 2008-09-16 2.155 607,321 -4,639 0.09% 1,309,000
2008-09-17 2008-09-12 2.500 611,960 +46,395 0.09% 1,530,039
2008-09-16 2008-09-11 2.576 565,565 -928 0.08% 1,456,706
2008-09-11 2008-09-09 2.630 566,493 +2,784 0.08% 1,489,621
2008-09-09 2008-09-05 2.694 563,709 +9,279 0.08% 1,518,751
2008-09-05 2008-09-03 2.845 554,430 -9,279 0.08% 1,577,401
2008-09-03 2008-09-01 2.802 563,709 +4,640 0.08% 1,579,501
2008-09-02 2008-08-29 2.856 559,069 +18,558 0.08% 1,596,624
2008-08-28 2008-08-26 2.543 540,511 +3,712 0.08% 1,374,700
2008-08-25 2008-08-20 2.802 536,799 +9,743 0.08% 1,504,099
2008-08-20 2008-08-18 2.942 527,056 +15,774 0.07% 1,550,640
2008-08-19 2008-08-15 3.211 511,282 -1,391 0.07% 1,641,981
2008-08-15 2008-08-13 3.416 512,673 -13,919 0.07% 1,751,424
2008-08-14 2008-08-12 3.449 526,592 +1,392 0.07% 1,815,999
2008-08-01 2008-07-30 3.653 525,200 -2,320 0.07% 1,918,739
2008-07-28 2008-07-24 3.707 527,520 -4,640 0.07% 1,955,640
2008-07-23 2008-07-21 3.653 532,160 -11,135 0.08% 1,944,166
2008-07-21 2008-07-17 3.438 543,295 +11,135 0.08% 1,867,746
2008-07-15 2008-07-11 3.664 532,160 +1,392 0.08% 1,949,901
2008-07-02 2008-06-27 3.481 530,768 +18,559 0.08% 1,847,561
2008-06-26 2008-06-24 3.470 512,209 -18,559 0.07% 1,777,438
2008-06-25 2008-06-23 3.696 530,768 +19,486 0.08% 1,961,961
2008-06-24 2008-06-20 3.761 511,282 +7,424 0.07% 1,922,992
2008-06-23 2008-06-19 3.772 503,858 +9,279 0.07% 1,900,499
2008-06-20 2008-06-18 3.912 494,579 +928 0.07% 1,934,790
2008-06-19 2008-06-17 3.804 493,651 +1,856 0.07% 1,877,959
2008-06-18 2008-06-16 3.718 491,795 -9,279 0.07% 1,828,499
2008-06-17 2008-06-13 3.804 501,074 -1,392 0.07% 1,906,198
2008-06-16 2008-06-12 4.063 502,466 -9,279 0.07% 2,041,454
2008-06-13 2008-06-11 4.246 511,745 +2,319 0.07% 2,172,908
2008-06-12 2008-06-10 4.451 509,426 +2,784 0.07% 2,267,371
2008-06-10 2008-06-05 4.537 506,642 +1,856 0.07% 2,298,660
2008-06-06 2008-06-04 4.688 504,786 +30,621 0.07% 2,366,399
2008-06-05 2008-06-03 4.796 474,165 -13,919 0.07% 2,273,950
2008-06-03 2008-05-30 4.774 488,084 +13,919 0.07% 2,330,182
2008-06-02 2008-05-29 4.850 474,165 +1,856 0.07% 2,299,500
2008-05-30 2008-05-28 4.882 472,309 -4,640 0.07% 2,305,770
2008-05-29 2008-05-27 4.914 476,949 +11,135 0.07% 2,343,842
2008-05-27 2008-05-23 5.000 465,814 +4,640 0.07% 2,329,282
2008-05-26 2008-05-22 5.044 461,174 +3,248 0.07% 2,325,960
2008-05-22 2008-05-20 5.065 457,926 +25,981 0.06% 2,319,448
2008-05-21 2008-05-19 5.447 431,945 -928 0.06% 2,352,829
2008-05-20 2008-05-16 5.502 432,873 +6,317 0.06% 2,381,605
2008-05-14 2008-05-09 5.370 426,556 +27,373 0.06% 2,290,750
2008-05-13 2008-05-08 5.370 399,183 -3,650 0.06% 2,143,748
2008-05-09 2008-05-07 5.370 402,833 +9,124 0.06% 2,163,349
2008-05-08 2008-05-06 5.480 393,709 -9,124 0.06% 2,157,500
2008-05-07 2008-05-05 5.425 402,833 +21,898 0.06% 2,185,424
2008-05-06 2008-05-02 5.458 380,935 -7,299 0.05% 2,079,150
2008-05-05 2008-04-30 5.546 388,234 -17,336 0.06% 2,153,028
2008-05-02 2008-04-29 5.666 405,570 -30,110 0.06% 2,298,063
2008-04-30 2008-04-28 5.721 435,680 -2,737 0.06% 2,492,549
2008-04-29 2008-04-25 5.228 438,417 +31,022 0.06% 2,291,983
2008-04-28 2008-04-24 5.151 407,395 +23,723 0.06% 2,098,549
2008-04-25 2008-04-23 5.151 383,672 +9,124 0.06% 1,976,348
2008-04-24 2008-04-22 5.206 374,548 +13,686 0.05% 1,949,874
2008-04-22 2008-04-18 5.250 360,862 +1,369 0.05% 1,894,446
2008-04-17 2008-04-15 5.436 359,493 +14,599 0.05% 1,954,239
2008-04-16 2008-04-14 5.557 344,894 +25,091 0.05% 1,916,457
2008-04-10 2008-04-08 6.499 319,803 -4,106 0.05% 2,078,465
2008-04-09 2008-04-07 6.324 323,909 +3,194 0.05% 2,048,351
2008-04-08 2008-04-03 5.962 320,715 -9,125 0.05% 1,912,158
2008-04-07 2008-04-02 5.995 329,840 -1,824 0.05% 1,977,408
2008-04-03 2008-04-01 6.028 331,664 +4,562 0.05% 1,999,247
2008-04-02 2008-03-31 6.017 327,102 +1,825 0.05% 1,968,163
2008-04-01 2008-03-28 6.181 325,277 -1,825 0.05% 2,010,657
2008-03-31 2008-03-27 6.159 327,102 -1,369 0.05% 2,014,768
2008-03-27 2008-03-25 5.370 328,471 +2,281 0.05% 1,764,000
2008-03-26 2008-03-20 5.305 326,190 +2,281 0.05% 1,730,301
2008-03-19 2008-03-17 6.488 323,909 -33,759 0.05% 2,101,601
2008-03-18 2008-03-14 6.576 357,668 -1,369 0.05% 2,351,998
2008-03-12 2008-03-10 6.247 359,037 -20,529 0.05% 2,242,950
2008-03-11 2008-03-07 6.357 379,566 -24,636 0.05% 2,412,797
2008-03-10 2008-03-06 6.620 404,202 -1,825 0.06% 2,675,722
2008-03-07 2008-03-05 6.587 406,027 -9,124 0.06% 2,674,453
2008-03-06 2008-03-04 6.587 415,151 +26,460 0.06% 2,734,551
2008-03-05 2008-03-03 6.696 388,691 -4,562 0.06% 2,602,863
2008-03-04 2008-02-29 6.466 393,253 -2,281 0.06% 2,542,902
2008-03-03 2008-02-28 6.521 395,534 +86,224 0.06% 2,579,327
2008-02-29 2008-02-27 6.258 309,310 +11,861 0.04% 1,935,689
2008-02-28 2008-02-26 6.028 297,449 -14,598 0.04% 1,793,002
2008-02-27 2008-02-25 5.666 312,047 +8,668 0.04% 1,768,138
2008-02-25 2008-02-21 5.381 303,379 +912 0.04% 1,632,573
2008-02-22 2008-02-20 5.074 302,467 +4,562 0.04% 1,534,845
2008-02-20 2008-02-18 4.943 297,905 +4,562 0.04% 1,472,515
2008-02-19 2008-02-15 5.042 293,343 -6,387 0.04% 1,478,901
2008-02-18 2008-02-14 4.965 299,730 +9,124 0.04% 1,488,106
2008-02-15 2008-02-13 5.129 290,606 -912 0.04% 1,490,582
2008-02-12 2008-02-06 5.118 291,518 +10,037 0.04% 1,492,065
2008-01-31 2008-01-29 5.272 281,481 +18,248 0.04% 1,483,883
2008-01-29 2008-01-25 5.469 263,233 +1,825 0.04% 1,439,615
2008-01-28 2008-01-24 5.261 261,408 -2,737 0.04% 1,375,199
2008-01-25 2008-01-23 5.480 264,145 +2,737 0.04% 1,447,498
2008-01-24 2008-01-22 4.910 261,408 -7,756 0.04% 1,283,519
2008-01-23 2008-01-21 5.568 269,164 -456 0.04% 1,498,602
2008-01-21 2008-01-17 6.050 269,620 +2,281 0.04% 1,631,161
2008-01-18 2008-01-16 5.951 267,339 +15,511 0.04% 1,590,991
2008-01-17 2008-01-15 6.543 251,828 +26,917 0.04% 1,647,722
2008-01-16 2008-01-14 6.795 224,911 +21,441 0.03% 1,528,298
2008-01-15 2008-01-11 7.310 203,470 +49,271 0.03% 1,487,414
2008-01-14 2008-01-10 7.891 154,199 +7,299 0.02% 1,216,801
2008-01-11 2008-01-09 7.935 146,900 +19,618 0.02% 1,165,644
2008-01-09 2008-01-07 8.658 127,282 -9,125 0.02% 1,102,046
2008-01-08 2008-01-04 9.108 136,407 +16,424 0.02% 1,242,348
2008-01-07 2008-01-03 9.020 119,983 -18,249 0.02% 1,082,244
2008-01-04 2008-01-02 9.075 138,232 -13,686 0.02% 1,254,424
2008-01-03 2007-12-31 8.527 151,918 -7,299 0.02% 1,295,372
2008-01-02 2007-12-27 8.330 159,217 -7,756 0.02% 1,326,199
2007-12-27 2007-12-20 8.176 166,973 -912 0.02% 1,365,182
2007-12-21 2007-12-19 8.395 167,885 -66,151 0.02% 1,409,439
2007-12-20 2007-12-18 7.606 234,036 +9,125 0.03% 1,780,113
2007-12-19 2007-12-17 7.047 224,911 +15,511 0.03% 1,584,992
2007-12-17 2007-12-13 7.343 209,400 -9,124 0.03% 1,537,648
2007-12-13 2007-12-11 7.836 218,524 +4,562 0.03% 1,712,422
2007-12-12 2007-12-10 7.891 213,962 +1,825 0.03% 1,688,397
2007-12-11 2007-12-07 8.088 212,137 -13,687 0.03% 1,715,846
2007-12-10 2007-12-06 8.088 225,824 -45,621 0.03% 1,826,552
2007-12-07 2007-12-05 8.494 271,445 +456 0.04% 2,305,627
2007-12-06 2007-12-04 7.946 270,989 -37,409 0.04% 2,153,254
2007-12-05 2007-12-03 6.905 308,398 +93,523 0.04% 2,129,402
2007-12-04 2007-11-30 7.321 214,875 +83,943 0.03% 1,573,142
2007-12-03 2007-11-29 8.604 130,932 +16,423 0.02% 1,126,474
2007-11-30 2007-11-28 8.713 114,509 +5,475 0.02% 997,728
2007-11-28 2007-11-26 9.294 109,034 +3,650 0.02% 1,013,359
2007-11-27 2007-11-23 8.571 105,384 +5,474 0.02% 903,206
2007-11-26 2007-11-22 9.436 99,910 +913 0.01% 942,796
2007-11-22 2007-11-20 10.532 98,997 +456 0.01% 1,042,680
2007-11-14 2007-11-12 10.204 98,541 -3,650 0.01% 1,005,477
2007-11-12 2007-11-08 11.135 102,191 -9,580 0.01% 1,137,920
2007-11-09 2007-11-07 10.806 111,771 -7,300 0.02% 1,207,846
2007-11-07 2007-11-05 10.269 119,071 +6,387 0.02% 1,222,788
2007-11-06 2007-11-02 10.302 112,684 -6,387 0.02% 1,160,902
2007-11-05 2007-11-01 10.642 119,071 -27,372 0.02% 1,267,158
2007-11-02 2007-10-31 9.897 146,443 +3,649 0.02% 1,449,312
2007-11-01 2007-10-30 10.039 142,794 +3,650 0.02% 1,433,544
2007-10-31 2007-10-29 10.288 139,144 -7,756 0.02% 1,431,530
2007-10-30 2007-10-26 9.991 146,900 +13,161 0.02% 1,467,729
2007-10-29 2007-10-25 10.046 133,739 +14,102 0.02% 1,343,583
2007-10-26 2007-10-24 10.189 119,637 +30,478 0.02% 1,219,005
2007-10-24 2007-10-22 10.992 89,159 -455 0.01% 979,998
2007-10-23 2007-10-18 11.014 89,614 +10,463 0.01% 986,969
2007-10-22 2007-10-17 10.816 79,151 +454 0.01% 856,075
2007-10-18 2007-10-16 11.541 78,697 -11,827 0.01% 908,255
2007-10-17 2007-10-15 11.981 90,524 +9,098 0.01% 1,084,552
2007-10-16 2007-10-12 11.959 81,426 -910 0.01% 973,760
2007-10-15 2007-10-11 12.091 82,336 -9,098 0.01% 995,503
2007-10-11 2007-10-09 12.508 91,434 -909 0.01% 1,143,695
2007-10-10 2007-10-08 13.146 92,343 -10,008 0.01% 1,213,935
2007-10-09 2007-10-05 12.530 102,351 -4,549 0.01% 1,282,499
2007-10-08 2007-10-04 11.233 106,900 -6,369 0.02% 1,200,850
2007-10-05 2007-10-03 11.233 113,269 -29,568 0.02% 1,272,395
2007-10-04 2007-10-02 10.332 142,837 +32,753 0.02% 1,475,804
2007-10-03 2007-09-28 11.101 110,084 +19,105 0.02% 1,222,097
2007-10-02 2007-09-27 11.563 90,979 +14,102 0.01% 1,052,003
2007-09-28 2007-09-25 12.245 76,877 -1,820 0.01% 941,330
2007-09-27 2007-09-24 12.926 78,697 +1,820 0.01% 1,017,245
2007-09-25 2007-09-21 13.168 76,877 +910 0.01% 1,012,310
2007-09-24 2007-09-20 13.630 75,967 +4,094 0.01% 1,035,397
2007-09-21 2007-09-19 12.486 71,873 -10,008 0.01% 897,438
2007-09-20 2007-09-18 11.211 81,881 +13,192 0.01% 918,002
2007-09-19 2007-09-17 12.816 68,689 -9,098 0.01% 880,331
2007-09-17 2007-09-13 16.927 77,787 -5,459 0.01% 1,316,703
2007-09-12 2007-09-10 16.707 83,246 +4,549 0.01% 1,390,808
2007-09-11 2007-09-07 16.927 78,697 +8,188 0.01% 1,332,107
2007-09-10 2007-09-06 17.257 70,509 -2,729 0.01% 1,216,758
2007-09-07 2007-09-05 17.301 73,238 +4,549 0.01% 1,267,072
2007-09-06 2007-09-04 17.389 68,689 +910 0.01% 1,194,411
2007-09-05 2007-09-03 16.575 67,779 +4,549 0.01% 1,123,457
2007-09-04 2007-08-31 16.751 63,230 -21,380 0.01% 1,059,176
2007-09-03 2007-08-30 15.564 84,610 +2,729 0.01% 1,316,877
2007-08-31 2007-08-29 14.685 81,881 -455 0.01% 1,202,402
2007-08-29 2007-08-27 15.652 82,336 +18,196 0.01% 1,288,724
2007-08-27 2007-08-23 14.817 64,140 +455 0.01% 950,340
2007-08-22 2007-08-20 13.783 63,685 +910 0.01% 877,798
2007-08-21 2007-08-17 12.552 62,775 -3,639 0.01% 787,976
2007-08-20 2007-08-16 13.454 66,414 +2,729 0.01% 893,514
2007-08-09 2007-08-07 15.586 63,685 +910 0.01% 992,598
2007-08-08 2007-08-06 15.344 62,775 +2,729 0.01% 963,235
2007-08-03 2007-08-01 17.894 60,046 -455 0.01% 1,074,481
2007-08-01 2007-07-30 17.740 60,501 +1,820 0.01% 1,073,313
2007-07-31 2007-07-27 18.466 58,681 -5,004 0.01% 1,083,595
2007-07-27 2007-07-25 18.026 63,685 -4,094 0.01% 1,147,998
2007-07-24 2007-07-20 19.015 67,779 +10,008 0.01% 1,288,847
2007-07-18 2007-07-16 20.159 57,771 +5,458 0.01% 1,164,580
2007-07-12 2007-07-10 19.235 52,313 -455 0.01% 1,006,254
2007-07-11 2007-07-09 18.928 52,768 -6,368 0.01% 998,766
2007-07-09 2007-07-05 18.026 59,136 -910 0.01% 1,065,997
2007-07-06 2007-07-04 18.356 60,046 -4,549 0.01% 1,102,201
2007-07-05 2007-07-03 18.971 64,595 -6,368 0.01% 1,225,462
2007-07-03 2007-06-28 18.312 70,963 -5,459 0.01% 1,299,472
2007-06-29 2007-06-27 17.147 76,422 +6,368 0.01% 1,310,398
2007-06-26 2007-06-22 17.938 70,054 0.01% 1,256,647

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