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: DBS BANK (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 10.600 311,000 +0 0.07% 3,296,600
2025-10-13 2025-10-09 10.510 311,000 +0 0.07% 3,268,610
2025-10-10 2025-10-08 10.410 311,000 +0 0.07% 3,237,510
2025-10-09 2025-10-06 10.400 311,000 +0 0.07% 3,234,400
2025-10-08 2025-10-03 10.420 311,000 +8,000 0.07% 3,240,620
2025-10-06 2025-10-02 10.450 303,000 +1,000 0.07% 3,166,350
2025-10-02 2025-09-29 10.740 302,000 +20,000 0.07% 3,243,480
2025-09-19 2025-09-17 11.290 282,000 -1,000 0.06% 3,183,780
2025-09-11 2025-09-09 11.180 283,000 +1,000 0.06% 3,163,940
2025-09-10 2025-09-08 11.160 282,000 +1,000 0.06% 3,147,120
2025-09-08 2025-09-04 11.170 281,000 +1,000 0.06% 3,138,770
2025-06-05 2025-06-03 11.160 280,000 +2,000 0.06% 3,124,800
2025-05-22 2025-05-20 11.586 278,000 +11,182 0.06% 3,220,913
2025-02-17 2025-02-13 10.732 266,818 -121,892 0.06% 2,863,398
2024-12-23 2024-12-19 11.815 388,710 -9,598 0.09% 4,592,701
2024-10-18 2024-10-16 11.101 398,308 +8,031 0.09% 4,421,751
2024-10-07 2024-10-03 10.527 390,277 -4,702 0.09% 4,108,497
2024-10-03 2024-09-30 10.740 394,979 -1,881 0.10% 4,241,995
2024-09-03 2024-08-30 10.166 396,860 -4,702 0.10% 4,034,317
2024-08-15 2024-08-13 10.314 401,562 -12,226 0.10% 4,141,895
2024-06-28 2024-06-26 10.187 413,788 -4,702 0.10% 4,215,200
2024-06-12 2024-06-07 10.293 418,490 -76,175 0.10% 4,307,599
2024-05-23 2024-05-21 10.309 494,665 +20,524 0.12% 5,099,543
2024-04-18 2024-04-16 9.461 474,141 -4,482 0.12% 4,485,919
2024-04-17 2024-04-15 9.428 478,623 -17,926 0.12% 4,512,304
2024-04-03 2024-03-28 9.138 496,549 -84,251 0.13% 4,537,265
2024-03-15 2024-03-13 9.126 580,800 -15,237 0.15% 5,300,636
2024-02-23 2024-02-21 7.866 596,037 -8,963 0.15% 4,688,246
2023-12-22 2023-12-20 8.015 605,000 +17,132 0.15% 4,848,805
2023-12-08 2023-12-06 7.992 587,868 -871 0.15% 4,697,999
2023-12-05 2023-12-01 7.773 588,739 +34,837 0.15% 4,576,520
2023-11-21 2023-11-17 7.762 553,902 +67,060 0.14% 4,299,357
2023-10-31 2023-10-27 7.314 486,842 -8,709 0.13% 3,560,831
2023-08-09 2023-08-07 6.694 495,551 -16,547 0.13% 3,317,270
2023-08-07 2023-08-03 6.729 512,098 -15,677 0.13% 3,445,677
2023-08-04 2023-08-02 6.717 527,775 -13,064 0.14% 3,545,101
2023-08-01 2023-07-28 6.809 540,839 -39,191 0.14% 3,682,532
2023-07-27 2023-07-25 6.924 580,030 -67,931 0.15% 4,015,981
2023-07-25 2023-07-21 6.774 647,961 -87,092 0.17% 4,389,598
2023-07-11 2023-07-07 6.499 735,053 -33,966 0.19% 4,777,041
2023-07-10 2023-07-06 6.453 769,019 -16,547 0.20% 4,962,463
2023-05-31 2023-05-29 6.729 785,566 +8,709 0.20% 5,285,720
2023-05-22 2023-05-18 8.487 776,857 +44,297 0.20% 6,593,191
2023-05-17 2023-05-15 8.280 732,560 +8,213 0.20% 6,065,602
2023-05-09 2023-05-05 8.889 724,347 +31,208 0.20% 6,438,598
2023-05-08 2023-05-04 9.096 693,139 +16,425 0.19% 6,304,676
2023-05-02 2023-04-27 8.402 676,714 -7,392 0.19% 5,685,597
2023-04-20 2023-04-18 7.963 684,106 -1,642 0.19% 5,447,823
2023-03-30 2023-03-28 7.452 685,748 -2,464 0.19% 5,110,199
2023-03-22 2023-03-20 7.415 688,212 +225,845 0.19% 5,103,420
2023-02-14 2023-02-10 6.989 462,367 -2,464 0.13% 3,231,622
2023-02-06 2023-02-02 7.050 464,831 -8,212 0.13% 3,277,144
2022-12-07 2022-12-05 6.466 473,043 -821 0.13% 3,058,560
2022-11-18 2022-11-16 6.222 473,864 +821 0.13% 2,948,468
2022-11-08 2022-11-04 6.027 473,043 -821 0.13% 2,851,200
2022-06-22 2022-06-20 6.514 473,864 -1,643 0.13% 3,086,948
2022-06-20 2022-06-16 6.307 475,507 -14,782 0.13% 2,999,221
2022-06-15 2022-06-13 6.368 490,289 -1,643 0.14% 3,122,307
2022-06-09 2022-06-07 6.490 491,932 -821 0.14% 3,192,670
2022-06-06 2022-06-01 6.405 492,753 +16,425 0.14% 3,155,999
2022-05-26 2022-05-24 7.082 476,328 +32,458 0.13% 3,373,477
2022-05-12 2022-05-10 7.213 443,870 +1,531 0.13% 3,201,601
2022-05-11 2022-05-06 7.252 442,339 +765 0.13% 3,207,898
2022-05-10 2022-05-05 7.331 441,574 -765 0.13% 3,236,970
2022-05-06 2022-05-04 7.095 442,339 +1,530 0.13% 3,138,538
2022-04-22 2022-04-20 7.683 440,809 +2,296 0.13% 3,386,882
2022-04-20 2022-04-14 7.683 438,513 -2,296 0.13% 3,369,241
2022-03-29 2022-03-25 6.978 440,809 +2,296 0.13% 3,075,842
2022-03-18 2022-03-16 6.965 438,513 -1,530 0.13% 3,054,091
2022-03-11 2022-03-09 7.069 440,043 -22,959 0.13% 3,110,747
2022-03-02 2022-02-28 7.618 463,002 +765 0.14% 3,527,149
2022-02-28 2022-02-24 7.657 462,237 -13,010 0.14% 3,539,441
2022-02-25 2022-02-23 7.827 475,247 -6,888 0.14% 3,719,791
2022-02-24 2022-02-22 7.827 482,135 +766 0.14% 3,773,704
2022-02-22 2022-02-18 7.958 481,369 -7,653 0.14% 3,830,608
2022-02-17 2022-02-15 7.958 489,022 -765 0.14% 3,891,509
2022-02-16 2022-02-14 8.049 489,787 -7,653 0.14% 3,942,397
2022-02-15 2022-02-11 8.010 497,440 -7,653 0.15% 3,984,497
2022-02-14 2022-02-10 7.958 505,093 -7,653 0.15% 4,019,398
2022-02-09 2022-02-07 7.945 512,746 -22,959 0.15% 4,073,598
2022-01-12 2022-01-10 7.984 535,705 +765 0.16% 4,277,000
2022-01-11 2022-01-07 8.049 534,940 -10,714 0.16% 4,305,842
2022-01-10 2022-01-06 7.866 545,654 -3,061 0.16% 4,292,262
2022-01-04 2021-12-31 7.723 548,715 -765 0.16% 4,237,470
2021-12-20 2021-12-16 7.958 549,480 -3,061 0.16% 4,372,618
2021-12-13 2021-12-09 7.657 552,541 +7,652 0.16% 4,230,917
2021-11-22 2021-11-18 7.579 544,889 +18,368 0.16% 4,129,604
2021-11-17 2021-11-15 7.383 526,521 -7,653 0.16% 3,887,196
2021-11-10 2021-11-08 7.213 534,174 +7,653 0.16% 3,852,957
2021-10-25 2021-10-21 7.396 526,521 -3,062 0.16% 3,894,076
2021-10-20 2021-10-18 7.396 529,583 -7,653 0.16% 3,916,723
2021-10-08 2021-10-06 7.291 537,236 +7,653 0.16% 3,917,163
2021-09-27 2021-09-23 7.448 529,583 -7,653 0.16% 3,944,403
2021-09-17 2021-09-15 7.187 537,236 +7,653 0.16% 3,861,003
2021-09-13 2021-09-09 7.370 529,583 -2,296 0.16% 3,902,883
2021-09-07 2021-09-03 7.239 531,879 -3,061 0.16% 3,850,303
2021-09-01 2021-08-30 6.991 534,940 +13,010 0.16% 3,739,652
2021-08-31 2021-08-27 6.834 521,930 +7,653 0.15% 3,566,862
2021-08-23 2021-08-19 6.468 514,277 +1,531 0.15% 3,326,401
2021-08-19 2021-08-17 6.429 512,746 +15,306 0.15% 3,296,399
2021-08-10 2021-08-06 6.494 497,440 +765 0.15% 3,230,498
2021-08-05 2021-08-03 6.547 496,675 +1,531 0.15% 3,251,490
2021-07-30 2021-07-28 6.520 495,144 +4,591 0.15% 3,228,527
2021-07-29 2021-07-27 6.638 490,553 +766 0.15% 3,256,282
2021-07-28 2021-07-26 6.664 489,787 +4,591 0.14% 3,263,997
2021-07-23 2021-07-21 6.939 485,196 +3,827 0.14% 3,366,542
2021-07-22 2021-07-20 6.991 481,369 +7,653 0.14% 3,365,149
2021-07-21 2021-07-19 7.095 473,716 +7,653 0.14% 3,361,168
2021-07-16 2021-07-14 7.121 466,063 +9,183 0.14% 3,319,048
2021-07-12 2021-07-08 7.017 456,880 -37,499 0.14% 3,205,891
2021-07-02 2021-06-29 7.239 494,379 +7,653 0.15% 3,578,839
2021-06-18 2021-06-16 7.317 486,726 -26,786 0.14% 3,561,598
2021-06-08 2021-06-04 7.239 513,512 +7,653 0.15% 3,717,344
2021-06-07 2021-06-03 7.409 505,859 +3,827 0.15% 3,747,873
2021-05-31 2021-05-27 7.435 502,032 +7,653 0.15% 3,732,639
2021-05-26 2021-05-24 8.045 494,379 +31,860 0.15% 3,977,275
2021-05-25 2021-05-21 8.241 462,519 -12,887 0.15% 3,811,402
2021-05-24 2021-05-20 8.129 475,406 +20,763 0.15% 3,864,478
2021-05-21 2021-05-18 8.213 454,643 +7,876 0.14% 3,733,800
2021-05-20 2021-05-17 8.003 446,767 -15,036 0.14% 3,575,517
2021-05-12 2021-05-10 7.794 461,803 +8,592 0.15% 3,599,102
2021-05-07 2021-05-05 7.403 453,211 +3,580 0.14% 3,354,899
2021-05-05 2021-05-03 7.486 449,631 +12,887 0.14% 3,366,078
2021-05-03 2021-04-29 7.598 436,744 -6,443 0.14% 3,318,402
2021-04-26 2021-04-22 7.682 443,187 -2,864 0.14% 3,404,496
2021-04-22 2021-04-20 7.696 446,051 -52,266 0.14% 3,432,727
2021-04-13 2021-04-09 7.305 498,317 +35,798 0.16% 3,640,077
2021-04-09 2021-04-07 7.486 462,519 -12,887 0.15% 3,462,562
2021-04-07 2021-03-31 7.486 475,406 -6,444 0.15% 3,559,038
2021-04-01 2021-03-30 7.291 481,850 -8,592 0.15% 3,513,060
2021-03-25 2021-03-23 7.067 490,442 -7,159 0.15% 3,466,102
2021-03-18 2021-03-16 7.053 497,601 -9,308 0.16% 3,509,747
2021-03-17 2021-03-15 7.025 506,909 +7,160 0.16% 3,561,239
2021-03-15 2021-03-11 6.956 499,749 +1,432 0.16% 3,476,037
2021-03-08 2021-03-04 7.025 498,317 +22,911 0.16% 3,500,877
2021-03-02 2021-02-26 7.025 475,406 +2,864 0.15% 3,339,918
2021-02-25 2021-02-23 7.011 472,542 +5,727 0.15% 3,313,197
2021-02-19 2021-02-17 6.928 466,815 +6,444 0.15% 3,233,923
2021-02-18 2021-02-16 6.928 460,371 +2,148 0.15% 3,189,281
2021-02-17 2021-02-11 6.872 458,223 -716 0.14% 3,148,801
2021-02-04 2021-02-02 6.816 458,939 +716 0.15% 3,128,081
2021-01-28 2021-01-26 6.844 458,223 +716 0.14% 3,136,001
2021-01-21 2021-01-19 6.984 457,507 -716 0.14% 3,195,000
2020-12-18 2020-12-16 6.690 458,223 +716 0.14% 3,065,601
2020-11-23 2020-11-19 7.123 457,507 +1,432 0.14% 3,258,900
2020-11-16 2020-11-12 6.914 456,075 +7,160 0.14% 3,153,150
2020-09-02 2020-08-31 7.095 448,915 +5,012 0.14% 3,185,158
2020-09-01 2020-08-28 7.179 443,903 +716 0.14% 3,186,797
2020-08-13 2020-08-11 7.235 443,187 +4,295 0.14% 3,206,417
2020-07-06 2020-07-02 7.444 438,892 -5,011 0.14% 3,267,293
2020-07-03 2020-06-30 7.333 443,903 -5,012 0.14% 3,254,997
2020-06-22 2020-06-18 7.123 448,915 -5,012 0.14% 3,197,698
2020-06-09 2020-06-05 7.333 453,927 -5,012 0.14% 3,328,499
2020-06-05 2020-06-03 7.305 458,939 -12,887 0.15% 3,352,431
2020-06-04 2020-06-02 7.305 471,826 -5,728 0.15% 3,446,567
2020-06-03 2020-06-01 7.193 477,554 -5,728 0.15% 3,435,049
2020-06-02 2020-05-29 6.956 483,282 -5,728 0.15% 3,361,500
2020-05-27 2020-05-25 7.697 489,010 +30,266 0.15% 3,764,075
2020-05-15 2020-05-13 7.846 458,744 +6,045 0.15% 3,599,407
2020-05-14 2020-05-12 7.906 452,699 -5,374 0.15% 3,578,936
2020-05-07 2020-05-05 7.608 458,073 +2,015 0.15% 3,485,022
2020-05-05 2020-04-29 7.921 456,058 -171,273 0.15% 3,612,282
2020-04-15 2020-04-09 7.727 627,331 -6,717 0.21% 4,847,458
2020-03-27 2020-03-25 7.161 634,048 +20,150 0.21% 4,540,641
2020-03-20 2020-03-18 7.236 613,898 -672 0.21% 4,442,040
2020-03-12 2020-03-10 8.129 614,570 -3,358 0.21% 4,995,902
2020-01-07 2020-01-03 8.754 617,928 -13,433 0.21% 5,409,600
2019-12-16 2019-12-12 8.427 631,361 +2,015 0.21% 5,320,398
2019-11-06 2019-11-04 8.397 629,346 +12,090 0.21% 5,284,678
2019-08-28 2019-08-26 8.040 617,256 -672 0.21% 4,962,597
2019-08-07 2019-08-05 7.712 617,928 +672 0.21% 4,765,600
2019-07-24 2019-07-22 8.099 617,256 -6,045 0.21% 4,999,357
2019-07-16 2019-07-12 8.159 623,301 -2,687 0.21% 5,085,437
2019-07-10 2019-07-08 8.204 625,988 +18,135 0.21% 5,135,320
2019-06-25 2019-06-21 8.233 607,853 -672 0.20% 5,004,649
2019-06-20 2019-06-18 7.891 608,525 -671 0.21% 4,801,802
2019-06-18 2019-06-14 7.906 609,196 -2,015 0.21% 4,816,167
2019-05-27 2019-05-23 8.882 611,211 +34,929 0.21% 5,428,628
2019-05-20 2019-05-16 9.278 576,282 +6,305 0.21% 5,346,897
2019-05-10 2019-05-08 9.183 569,977 -14,502 0.20% 5,234,158
2019-05-07 2019-05-03 9.421 584,479 +3,153 0.21% 5,506,381
2019-05-06 2019-05-02 9.500 581,326 -10,719 0.21% 5,522,777
2019-04-29 2019-04-25 9.469 592,045 -56,745 0.21% 5,605,830
2019-04-23 2019-04-17 9.675 648,790 -6,936 0.23% 6,276,895
2019-04-17 2019-04-15 9.786 655,726 -6,305 0.24% 6,416,800
2019-04-09 2019-04-04 9.833 662,031 +630 0.24% 6,509,999
2019-04-04 2019-04-02 9.738 661,401 +6,305 0.24% 6,440,864
2019-03-28 2019-03-26 9.532 655,096 -11,349 0.24% 6,244,394
2019-03-22 2019-03-20 9.516 666,445 +1,892 0.24% 6,342,003
2019-03-15 2019-03-13 9.706 664,553 +166,453 0.24% 6,450,479
2019-03-13 2019-03-11 9.627 498,100 +9,458 0.18% 4,795,304
2019-03-12 2019-03-08 9.342 488,642 -6,305 0.18% 4,564,750
2019-03-08 2019-03-06 9.516 494,947 +3,783 0.18% 4,709,999
2019-02-27 2019-02-25 9.516 491,164 -2,522 0.18% 4,674,000
2019-02-19 2019-02-15 9.199 493,686 -631 0.18% 4,541,400
2019-02-15 2019-02-13 9.136 494,317 +12,611 0.18% 4,515,844
2019-02-12 2019-02-08 9.040 481,706 +18,284 0.17% 4,354,796
2019-02-11 2019-02-04 9.056 463,422 +6,305 0.17% 4,196,852
2019-02-01 2019-01-30 8.723 457,117 -56,745 0.16% 3,987,503
2019-01-30 2019-01-28 8.644 513,862 +63,050 0.18% 4,441,748
2019-01-28 2019-01-24 8.533 450,812 +11,980 0.16% 3,846,703
2019-01-22 2019-01-18 8.247 438,832 +6,305 0.16% 3,619,200
2019-01-21 2019-01-17 8.216 432,527 +6,305 0.16% 3,553,480
2019-01-17 2019-01-15 8.089 426,222 +6,305 0.15% 3,447,601
2019-01-15 2019-01-11 8.120 419,917 +19,546 0.15% 3,409,921
2019-01-11 2019-01-09 8.089 400,371 -6,305 0.14% 3,238,499
2019-01-02 2018-12-27 7.835 406,676 +6,305 0.15% 3,186,298
2018-12-28 2018-12-24 7.867 400,371 +630 0.14% 3,149,599
2018-12-12 2018-12-10 7.994 399,741 +631 0.14% 3,195,363
2018-12-07 2018-12-05 8.596 399,110 +11,349 0.14% 3,430,859
2018-12-06 2018-12-04 8.485 387,761 -631 0.14% 3,290,249
2018-11-28 2018-11-26 8.327 388,392 +1,892 0.14% 3,234,004
2018-11-20 2018-11-16 8.327 386,500 +2,522 0.14% 3,218,250
2018-11-14 2018-11-12 7.930 383,978 -6,305 0.14% 3,045,000
2018-11-13 2018-11-09 7.898 390,283 +6,305 0.14% 3,082,619
2018-11-07 2018-11-05 7.867 383,978 +630 0.14% 3,020,640
2018-10-31 2018-10-29 7.724 383,348 +631 0.14% 2,960,964
2018-10-30 2018-10-26 7.613 382,717 +630 0.14% 2,913,600
2018-10-15 2018-10-11 7.835 382,087 +6,306 0.14% 2,993,644
2018-08-16 2018-08-14 8.200 375,781 -15,133 0.13% 3,081,316
2018-08-14 2018-08-10 8.231 390,914 -5,044 0.14% 3,217,803
2018-08-08 2018-08-06 8.025 395,958 +3,153 0.14% 3,177,683
2018-08-06 2018-08-02 8.263 392,805 +2,522 0.14% 3,245,829
2018-08-01 2018-07-30 8.374 390,283 +1,891 0.14% 3,268,319
2018-07-24 2018-07-20 8.295 388,392 +631 0.14% 3,221,684
2018-06-13 2018-06-11 9.199 387,761 -10,088 0.14% 3,566,999
2018-06-04 2018-05-31 10.301 397,849 +24,181 0.14% 4,098,188
2018-05-29 2018-05-25 9.980 373,668 +11,844 0.14% 3,729,213
2018-05-28 2018-05-24 10.048 361,824 +8,883 0.14% 3,635,449
2018-05-14 2018-05-10 10.318 352,941 -592 0.13% 3,641,557
2018-05-08 2018-05-04 10.216 353,533 +8,882 0.14% 3,611,845
2018-04-04 2018-03-29 10.588 344,651 -1,184 0.13% 3,649,143
2018-04-03 2018-03-28 10.487 345,835 -7,106 0.13% 3,626,639
2018-03-07 2018-03-05 10.149 352,941 -1,185 0.13% 3,581,957
2018-02-23 2018-02-21 10.284 354,126 -5,922 0.14% 3,641,823
2018-02-13 2018-02-09 9.828 360,048 -1,776 0.14% 3,538,565
2018-02-08 2018-02-06 10.183 361,824 -30,794 0.14% 3,684,329
2018-02-01 2018-01-30 10.757 392,618 -4,145 0.15% 4,223,314
2018-01-31 2018-01-29 10.875 396,763 +5,922 0.15% 4,314,801
2018-01-30 2018-01-26 11.061 390,841 -5,922 0.15% 4,322,999
2018-01-29 2018-01-25 11.027 396,763 +27,241 0.15% 4,375,101
2018-01-23 2018-01-19 10.504 369,522 -5,922 0.14% 3,881,275
2018-01-18 2018-01-16 10.487 375,444 -2,961 0.14% 3,937,137
2017-12-15 2017-12-13 10.352 378,405 -14,805 0.14% 3,917,068
2017-12-12 2017-12-08 10.368 393,210 +4,738 0.15% 4,076,962
2017-12-11 2017-12-07 10.301 388,472 -593 0.15% 4,001,597
2017-12-07 2017-12-05 10.453 389,065 +1,185 0.15% 4,066,835
2017-11-29 2017-11-27 10.706 387,880 +5,922 0.15% 4,152,699
2017-11-24 2017-11-22 10.841 381,958 +7,698 0.15% 4,140,897
2017-11-20 2017-11-16 10.774 374,260 +592 0.14% 4,032,161
2017-11-16 2017-11-14 10.909 373,668 +592 0.14% 4,076,263
2017-11-07 2017-11-03 11.314 373,076 +23,688 0.14% 4,221,005
2017-11-06 2017-11-02 11.517 349,388 -5,922 0.13% 4,023,798
2017-11-03 2017-11-01 11.398 355,310 +21,319 0.14% 4,049,999
2017-11-01 2017-10-30 11.314 333,991 +27,240 0.13% 3,778,795
2017-10-31 2017-10-27 11.280 306,751 +592 0.12% 3,460,240
2017-10-27 2017-10-25 11.534 306,159 +592 0.12% 3,531,112
2017-10-26 2017-10-24 11.483 305,567 -5,921 0.12% 3,508,804
2017-10-23 2017-10-19 11.466 311,488 +6,514 0.12% 3,571,535
2017-10-20 2017-10-18 11.702 304,974 +1,184 0.12% 3,568,945
2017-10-16 2017-10-12 11.534 303,790 +5,330 0.12% 3,503,789
2017-10-12 2017-10-10 10.807 298,460 +5,921 0.11% 3,225,595
2017-10-09 2017-10-04 10.807 292,539 -1,776 0.11% 3,161,604
2017-09-27 2017-09-25 10.655 294,315 -592 0.11% 3,136,068
2017-09-22 2017-09-20 10.841 294,907 +592 0.11% 3,197,156
2017-09-15 2017-09-13 10.807 294,315 -592 0.11% 3,180,798
2017-08-25 2017-08-22 10.841 294,907 -2,961 0.11% 3,197,156
2017-08-14 2017-08-10 10.824 297,868 +11,843 0.11% 3,224,227
2017-08-10 2017-08-08 10.959 286,025 -592 0.11% 3,134,675
2017-07-18 2017-07-14 10.926 286,617 +1,777 0.11% 3,131,482
2017-07-13 2017-07-11 10.909 284,840 -11,844 0.11% 3,107,258
2017-07-12 2017-07-10 10.858 296,684 +1,184 0.11% 3,221,431
2017-06-22 2017-06-20 11.044 295,500 +593 0.11% 3,263,465
2017-06-15 2017-06-13 11.095 294,907 -3,553 0.11% 3,271,856
2017-06-13 2017-06-09 11.179 298,460 -2,961 0.11% 3,336,475
2017-06-06 2017-06-02 11.263 301,421 -593 0.12% 3,395,026
2017-06-02 2017-05-31 10.993 302,014 -1,184 0.12% 3,320,105
2017-05-29 2017-05-25 12.323 303,198 +14,850 0.12% 3,736,274
2017-05-23 2017-05-19 12.199 288,348 +2,816 0.12% 3,517,439
2017-05-22 2017-05-18 12.199 285,532 -1,127 0.11% 3,483,088
2017-05-19 2017-05-17 12.234 286,659 -563 0.12% 3,507,016
2017-05-12 2017-05-10 12.092 287,222 +563 0.12% 3,473,104
2017-04-26 2017-04-24 12.092 286,659 +564 0.12% 3,466,296
2017-04-25 2017-04-21 12.270 286,095 +563 0.11% 3,510,276
2017-04-18 2017-04-12 12.341 285,532 +11,263 0.11% 3,523,648
2017-04-13 2017-04-11 12.341 274,269 +1,690 0.11% 3,384,655
2017-04-12 2017-04-10 12.500 272,579 +2,816 0.11% 3,407,360
2017-04-11 2017-04-07 12.554 269,763 +2,253 0.11% 3,386,528
2017-04-10 2017-04-06 12.571 267,510 +563 0.11% 3,362,995
2017-04-05 2017-03-31 12.554 266,947 -2,253 0.11% 3,351,177
2017-03-31 2017-03-29 12.607 269,200 +2,816 0.11% 3,393,801
2017-03-29 2017-03-27 12.571 266,384 -11,264 0.11% 3,348,839
2017-03-22 2017-03-20 12.962 277,648 +6,759 0.11% 3,598,905
2017-03-08 2017-03-06 12.820 270,889 -5,069 0.11% 3,472,814
2017-03-07 2017-03-03 12.714 275,958 +5,632 0.11% 3,508,399
2017-02-15 2017-02-13 12.767 270,326 +11,263 0.11% 3,451,196
2017-02-14 2017-02-10 12.589 259,063 +1,690 0.10% 3,261,404
2017-02-07 2017-02-03 12.287 257,373 +2,816 0.10% 3,162,438
2017-01-17 2017-01-13 12.181 254,557 -50,686 0.10% 3,100,717
2017-01-16 2017-01-12 12.039 305,243 +563 0.12% 3,674,754
2017-01-13 2017-01-11 12.128 304,680 +563 0.12% 3,695,027
2017-01-11 2017-01-09 12.358 304,117 +3,942 0.12% 3,758,399
2017-01-05 2017-01-03 12.749 300,175 -563 0.12% 3,826,942
2017-01-03 2016-12-29 12.536 300,738 -1,126 0.12% 3,770,040
2016-12-28 2016-12-22 12.394 301,864 +563 0.12% 3,741,275
2016-12-23 2016-12-21 12.785 301,301 -5,632 0.12% 3,851,997
2016-12-22 2016-12-20 13.911 306,933 +563 0.12% 4,269,667
2016-12-21 2016-12-19 13.929 306,370 +13,854 0.12% 4,267,533
2016-12-14 2016-12-12 14.060 292,516 -10,755 0.12% 4,112,636
2016-12-06 2016-12-02 14.580 303,271 -13,442 0.13% 4,421,766
2016-12-05 2016-12-01 14.655 316,713 -1,076 0.13% 4,641,314
2016-11-17 2016-11-15 14.729 317,789 +5,377 0.13% 4,680,722
2016-11-16 2016-11-14 14.692 312,412 +10,217 0.13% 4,589,904
2016-11-07 2016-11-03 14.376 302,195 +1,613 0.13% 4,344,258
2016-11-02 2016-10-31 14.748 300,582 +2,689 0.13% 4,432,870
2016-10-26 2016-10-24 14.822 297,893 +3,226 0.13% 4,415,374
2016-10-14 2016-10-12 15.027 294,667 +8,066 0.12% 4,427,838
2016-10-13 2016-10-11 14.766 286,601 +5,377 0.12% 4,232,013
2016-10-12 2016-10-07 14.506 281,224 +5,377 0.12% 4,079,396
2016-09-30 2016-09-28 14.562 275,847 +1,075 0.12% 4,016,788
2016-09-27 2016-09-23 15.287 274,772 +1,613 0.12% 4,200,424
2016-09-19 2016-09-14 15.436 273,159 -3,226 0.11% 4,216,406
2016-09-13 2016-09-09 16.403 276,385 -5,377 0.12% 4,533,482
2016-09-02 2016-08-31 14.692 281,762 +1,075 0.12% 4,139,600
2016-09-01 2016-08-30 15.194 280,687 -5,377 0.12% 4,264,746
2016-08-31 2016-08-29 15.120 286,064 +5,377 0.12% 4,325,164
2016-08-30 2016-08-26 15.175 280,687 -5,377 0.12% 4,259,526
2016-08-24 2016-08-22 15.157 286,064 +5,377 0.12% 4,335,804
2016-08-23 2016-08-19 15.529 280,687 -16,131 0.12% 4,358,706
2016-08-22 2016-08-18 15.956 296,818 -4,839 0.12% 4,736,160
2016-08-16 2016-08-12 16.496 301,657 -538 0.13% 4,976,063
2016-08-10 2016-08-08 15.715 302,195 +7,528 0.13% 4,748,898
2016-08-08 2016-08-04 16.031 294,667 -2,689 0.12% 4,723,758
2016-07-13 2016-07-11 16.068 297,356 +16,132 0.13% 4,777,925
2016-06-28 2016-06-24 15.064 281,224 -538 0.12% 4,236,295
2016-06-27 2016-06-23 15.082 281,762 -538 0.12% 4,249,640
2016-05-12 2016-05-10 13.260 282,300 -8,065 0.12% 3,743,254
2016-04-19 2016-04-15 13.781 290,365 -1,614 0.12% 4,001,394
2016-04-12 2016-04-08 12.404 291,979 +5,378 0.12% 3,621,815
2016-04-08 2016-04-06 12.423 286,601 -4,302 0.12% 3,560,434
2016-03-24 2016-03-22 12.535 290,903 -2,689 0.12% 3,646,338
2016-03-08 2016-03-04 12.274 293,592 -2,688 0.12% 3,603,603
2016-03-07 2016-03-03 11.939 296,280 +2,688 0.12% 3,537,417
2016-03-02 2016-02-29 11.456 293,592 +1,613 0.12% 3,363,363
2016-03-01 2016-02-26 11.549 291,979 +4,302 0.12% 3,372,035
2016-02-16 2016-02-12 10.600 287,677 +2,689 0.12% 3,049,501
2016-01-29 2016-01-27 11.196 284,988 +5,377 0.12% 3,190,597
2016-01-15 2016-01-13 12.311 279,611 -2,689 0.12% 3,442,398
2016-01-13 2016-01-11 12.925 282,300 -1,075 0.12% 3,648,753
2016-01-11 2016-01-07 13.911 283,375 +8,066 0.12% 3,941,958
2016-01-08 2016-01-06 15.008 275,309 -9,142 0.12% 4,131,833
2015-12-15 2015-12-11 12.981 284,451 -39,790 0.12% 3,692,425
2015-12-08 2015-12-04 13.390 324,241 +2,688 0.14% 4,341,595
2015-12-04 2015-12-02 13.446 321,553 -2,688 0.14% 4,323,542
2015-12-03 2015-12-01 13.390 324,241 +2,688 0.14% 4,341,595
2015-12-02 2015-11-30 13.334 321,553 -2,151 0.14% 4,287,662
2015-11-16 2015-11-12 13.483 323,704 +1,076 0.14% 4,364,504
2015-11-12 2015-11-10 13.743 322,628 +11,292 0.14% 4,433,996
2015-11-11 2015-11-09 14.097 311,336 -1,076 0.13% 4,388,816
2015-11-09 2015-11-05 12.218 312,412 +4,840 0.13% 3,817,174
2015-11-06 2015-11-04 12.070 307,572 -538 0.13% 3,712,277
2015-11-04 2015-11-02 11.977 308,110 +5,377 0.13% 3,690,120
2015-10-30 2015-10-28 12.200 302,733 +5,377 0.13% 3,693,282
2015-10-29 2015-10-27 12.367 297,356 -2,688 0.13% 3,677,453
2015-10-28 2015-10-26 12.274 300,044 +537 0.13% 3,682,796
2015-10-27 2015-10-23 12.274 299,507 +2,151 0.13% 3,676,205
2015-10-26 2015-10-22 12.032 297,356 +5,377 0.13% 3,577,913
2015-10-23 2015-10-20 12.088 291,979 +10,755 0.12% 3,529,505
2015-10-22 2015-10-19 12.256 281,224 +7,528 0.12% 3,446,566
2015-09-15 2015-09-11 11.326 273,696 -5,377 0.12% 3,099,806
2015-09-10 2015-09-08 10.935 279,073 -5,378 0.12% 3,051,715
2015-09-04 2015-09-01 10.433 284,451 +2,689 0.12% 2,967,694
2015-08-31 2015-08-27 10.879 281,762 +10,754 0.12% 3,065,400
2015-08-20 2015-08-18 11.772 271,008 +5,915 0.11% 3,190,323
2015-08-18 2015-08-14 12.702 265,093 +1,076 0.11% 3,367,191
2015-07-21 2015-07-17 13.446 264,017 -5,378 0.11% 3,549,924
2015-07-14 2015-07-10 13.074 269,395 +24,735 0.11% 3,522,035
2015-07-13 2015-07-09 11.493 244,660 -3,764 0.10% 2,811,903
2015-07-10 2015-07-08 9.392 248,424 +11,292 0.10% 2,333,102
2015-07-09 2015-07-07 11.456 237,132 +8,066 0.10% 2,716,563
2015-07-08 2015-07-06 12.721 229,066 +2,151 0.10% 2,913,839
2015-07-07 2015-07-03 14.748 226,915 +2,688 0.10% 3,346,457
2015-07-03 2015-06-30 17.295 224,227 -17,744 0.09% 3,878,106
2015-07-02 2015-06-29 16.738 241,971 -5,377 0.10% 4,049,997
2015-06-25 2015-06-23 18.541 247,348 -10,755 0.10% 4,586,194
2015-06-18 2015-06-16 19.267 258,103 -5,377 0.11% 4,972,807
2015-06-15 2015-06-11 18.746 263,480 -1,075 0.11% 4,939,205
2015-06-12 2015-06-10 18.709 264,555 -538 0.11% 4,949,517
2015-06-09 2015-06-05 19.192 265,093 +1,076 0.11% 5,087,762
2015-06-05 2015-06-03 19.341 264,017 +1,613 0.11% 5,106,391
2015-06-04 2015-06-02 19.453 262,404 -1,613 0.11% 5,104,474
2015-06-03 2015-06-01 19.081 264,017 +1,613 0.11% 5,037,651
2015-05-28 2015-05-26 19.230 262,404 +20,433 0.11% 5,045,914
2015-05-26 2015-05-21 18.504 241,971 +2,688 0.10% 4,477,496
2015-05-21 2015-05-19 18.932 239,283 +5,378 0.10% 4,530,107
2015-05-20 2015-05-18 19.341 233,905 -8,066 0.10% 4,523,990
2015-05-19 2015-05-15 20.670 241,971 -7,528 0.10% 5,001,475
2015-05-18 2015-05-14 19.108 249,499 +8,335 0.10% 4,767,409
2015-05-15 2015-05-13 19.513 241,164 -5,187 0.11% 4,705,794
2015-05-14 2015-05-12 18.202 246,351 +2,075 0.11% 4,484,007
2015-05-13 2015-05-11 18.433 244,276 -3,112 0.11% 4,502,759
2015-05-12 2015-05-08 17.527 247,388 +3,112 0.11% 4,335,932
2015-05-11 2015-05-07 17.546 244,276 -5,186 0.11% 4,286,099
2015-05-07 2015-05-05 18.742 249,462 -519 0.11% 4,675,312
2015-04-30 2015-04-28 18.819 249,981 +5,186 0.11% 4,704,319
2015-04-27 2015-04-23 18.317 244,795 -6,223 0.11% 4,484,005
2015-04-17 2015-04-15 18.317 251,018 -1,038 0.11% 4,597,994
2015-04-15 2015-04-13 17.855 252,056 -1,555 0.11% 4,500,368
2015-04-13 2015-04-09 16.274 253,611 -1,038 0.11% 4,127,152
2015-04-10 2015-04-08 15.984 254,649 -5,186 0.11% 4,070,394
2015-04-02 2015-03-31 14.577 259,835 -19,189 0.11% 3,787,559
2015-03-30 2015-03-26 14.095 279,024 -1,038 0.12% 3,932,773
2015-03-25 2015-03-23 13.825 280,062 +6,224 0.12% 3,871,804
2015-03-23 2015-03-19 13.844 273,838 +1,037 0.12% 3,791,038
2015-03-19 2015-03-17 13.863 272,801 -2,593 0.12% 3,781,942
2015-03-16 2015-03-12 13.266 275,394 +519 0.12% 3,653,279
2015-03-13 2015-03-11 13.092 274,875 -519 0.12% 3,598,695
2015-03-10 2015-03-06 13.979 275,394 -5,186 0.12% 3,849,749
2015-03-06 2015-03-04 13.266 280,580 -2,075 0.12% 3,722,075
2015-03-02 2015-02-26 13.381 282,655 +1,556 0.12% 3,782,301
2015-02-23 2015-02-16 12.899 281,099 -519 0.12% 3,625,980
2015-02-17 2015-02-13 12.494 281,618 -4,149 0.12% 3,518,644
2015-02-13 2015-02-11 12.109 285,767 +4,149 0.12% 3,460,284
2015-02-12 2015-02-10 12.302 281,618 +6,224 0.12% 3,464,344
2015-02-04 2015-02-02 13.111 275,394 +5,186 0.12% 3,610,799
2015-02-02 2015-01-29 13.266 270,208 -518 0.12% 3,584,484
2015-01-30 2015-01-28 13.304 270,726 -2,594 0.12% 3,601,795
2015-01-19 2015-01-15 12.687 273,320 +2,594 0.12% 3,467,666
2015-01-16 2015-01-14 12.938 270,726 -26,451 0.12% 3,502,615
2015-01-09 2015-01-07 12.109 297,177 +5,187 0.13% 3,598,444
2015-01-06 2015-01-02 12.167 291,990 -2,075 0.13% 3,552,526
2014-12-30 2014-12-24 11.685 294,065 +1,556 0.13% 3,436,022
2014-12-29 2014-12-22 11.723 292,509 +519 0.13% 3,429,121
2014-12-23 2014-12-19 11.897 291,990 -5,187 0.13% 3,473,706
2014-12-22 2014-12-18 11.897 297,177 +519 0.13% 3,535,414
2014-12-15 2014-12-11 11.781 296,658 -519 0.13% 3,494,920
2014-12-12 2014-12-10 12.089 297,177 -1,037 0.13% 3,592,714
2014-12-11 2014-12-09 11.492 298,214 +1,037 0.13% 3,427,001
2014-12-03 2014-12-01 11.627 297,177 +25,932 0.13% 3,455,194
2014-11-28 2014-11-26 12.398 271,245 -1,556 0.12% 3,362,890
2014-11-27 2014-11-25 11.877 272,801 +2,075 0.12% 3,240,161
2014-10-22 2014-10-20 14.153 270,726 -10,373 0.12% 3,831,475
2014-10-13 2014-10-09 14.712 281,099 -9,335 0.12% 4,135,460
2014-10-09 2014-10-07 14.210 290,434 +1,037 0.13% 4,127,194
2014-10-08 2014-10-06 13.690 289,397 +518 0.13% 3,961,798
2014-10-06 2014-09-30 13.208 288,879 -2,593 0.13% 3,815,457
2014-09-29 2014-09-25 13.921 291,472 +21,783 0.13% 4,057,645
2014-09-25 2014-09-23 14.037 269,689 -4,149 0.12% 3,785,599
2014-09-23 2014-09-19 14.172 273,838 -4,149 0.12% 3,880,798
2014-09-12 2014-09-10 13.593 277,987 -519 0.12% 3,778,797
2014-09-05 2014-09-03 13.651 278,506 -10,891 0.12% 3,801,962
2014-08-27 2014-08-25 13.536 289,397 -44,084 0.13% 3,917,158
2014-08-26 2014-08-22 13.439 333,481 -519 0.15% 4,481,711
2014-08-25 2014-08-21 12.764 334,000 -5,186 0.15% 4,263,286
2014-08-21 2014-08-19 12.514 339,186 -52,900 0.15% 4,244,461
2014-08-11 2014-08-07 12.224 392,086 +1,037 0.17% 4,793,035
2014-08-04 2014-07-31 12.668 391,049 -2,593 0.17% 4,953,778
2014-07-30 2014-07-28 12.302 393,642 -56,531 0.17% 4,842,416
2014-07-25 2014-07-23 11.762 450,173 -5,187 0.20% 5,294,796
2014-07-17 2014-07-15 11.357 455,360 -2,074 0.20% 5,171,424
2014-07-16 2014-07-14 10.701 457,434 -1,037 0.20% 4,895,098
2014-07-15 2014-07-11 10.393 458,471 -2,594 0.20% 4,764,755
2014-07-10 2014-07-08 10.084 461,065 -1,556 0.20% 4,649,474
2014-06-19 2014-06-17 9.641 462,621 -31,117 0.20% 4,460,005
2014-06-16 2014-06-12 9.969 493,738 -1,038 0.22% 4,921,835
2014-05-28 2014-05-26 9.544 494,776 -3,112 0.22% 4,722,302
2014-05-27 2014-05-23 9.255 497,888 -518 0.22% 4,608,004
2014-05-19 2014-05-15 10.917 498,406 +38,683 0.22% 5,441,325
2014-05-12 2014-05-08 10.460 459,723 -108,198 0.22% 4,808,685
2014-05-09 2014-05-07 11.001 567,921 +108,198 0.27% 6,247,492
2014-04-23 2014-04-17 10.252 459,723 -6,732 0.22% 4,713,085
2014-04-22 2014-04-16 9.815 466,455 -21,640 0.22% 4,578,401
2014-04-15 2014-04-11 9.670 488,095 -1,442 0.23% 4,719,755
2014-04-14 2014-04-10 9.462 489,537 +4,809 0.23% 4,631,899
2014-04-11 2014-04-09 9.399 484,728 -7,214 0.23% 4,556,157
2014-04-10 2014-04-08 9.275 491,942 -4,808 0.23% 4,562,584
2014-04-03 2014-04-01 9.150 496,750 -1,924 0.23% 4,545,197
2014-04-01 2014-03-28 9.233 498,674 -5,770 0.23% 4,604,281
2014-03-27 2014-03-25 8.984 504,444 +16,830 0.24% 4,531,676
2014-03-21 2014-03-19 8.755 487,614 +962 0.23% 4,268,943
2014-03-20 2014-03-18 8.713 486,652 +4,809 0.23% 4,240,281
2014-03-11 2014-03-07 9.046 481,843 +7,694 0.23% 4,358,700
2014-03-10 2014-03-06 9.129 474,149 +1,443 0.22% 4,328,540
2014-03-06 2014-03-04 9.420 472,706 -5,771 0.22% 4,452,987
2014-03-03 2014-02-27 9.129 478,477 +962 0.23% 4,368,051
2014-02-26 2014-02-24 9.108 477,515 -481 0.22% 4,349,339
2014-02-19 2014-02-17 9.150 477,996 -962 0.22% 4,373,600
2014-02-18 2014-02-14 9.067 478,958 +962 0.23% 4,342,562
2014-02-12 2014-02-10 9.212 477,996 +4,809 0.22% 4,403,420
2014-02-06 2014-02-04 8.942 473,187 +2,404 0.22% 4,231,198
2014-01-29 2014-01-27 9.254 470,783 -21,639 0.22% 4,356,552
2014-01-28 2014-01-24 9.316 492,422 -4,809 0.23% 4,587,516
2014-01-23 2014-01-21 8.568 497,231 -19,236 0.23% 4,260,078
2014-01-15 2014-01-13 8.443 516,467 +962 0.24% 4,360,444
2014-01-02 2013-12-27 8.984 515,505 +19,236 0.24% 4,631,042
2013-12-30 2013-12-24 9.046 496,269 -481 0.23% 4,489,196
2013-11-27 2013-11-25 9.067 496,750 +481 0.23% 4,503,877
2013-11-26 2013-11-22 9.150 496,269 +4,808 0.23% 4,540,796
2013-11-25 2013-11-21 9.191 491,461 +4,809 0.23% 4,517,243
2013-11-22 2013-11-20 9.337 486,652 +4,809 0.23% 4,543,881
2013-11-20 2013-11-18 9.316 481,843 -4,809 0.23% 4,488,960
2013-11-14 2013-11-12 9.150 486,652 +4,809 0.23% 4,452,801
2013-11-13 2013-11-11 9.295 481,843 +481 0.23% 4,478,940
2013-11-11 2013-11-07 9.337 481,362 +962 0.23% 4,494,488
2013-10-28 2013-10-24 9.753 480,400 -4,809 0.23% 4,685,306
2013-10-25 2013-10-23 9.295 485,209 +4,809 0.23% 4,510,228
2013-10-23 2013-10-21 9.337 480,400 -2,886 0.23% 4,485,506
2013-10-22 2013-10-18 9.275 483,286 -961 0.23% 4,482,303
2013-10-21 2013-10-17 9.254 484,247 -16,831 0.23% 4,481,146
2013-10-17 2013-10-15 9.212 501,078 -2,405 0.24% 4,616,057
2013-10-11 2013-10-09 8.984 503,483 -4,809 0.24% 4,523,043
2013-10-10 2013-10-08 8.942 508,292 -1,442 0.24% 4,545,104
2013-10-03 2013-09-30 8.880 509,734 -1,443 0.24% 4,526,199
2013-10-02 2013-09-27 8.880 511,177 -2,404 0.24% 4,539,012
2013-09-24 2013-09-19 8.360 513,581 -481 0.24% 4,293,358
2013-09-17 2013-09-13 8.464 514,062 -4,809 0.24% 4,350,829
2013-09-11 2013-09-09 8.422 518,871 +481 0.24% 4,369,951
2013-09-09 2013-09-05 8.360 518,390 -4,809 0.24% 4,333,560
2013-09-06 2013-09-04 8.339 523,199 -4,809 0.25% 4,362,881
2013-09-05 2013-09-03 8.401 528,008 -1,442 0.25% 4,435,923
2013-08-29 2013-08-27 8.089 529,450 +1,442 0.25% 4,282,888
2013-08-16 2013-08-13 8.110 528,008 +4,809 0.25% 4,282,203
2013-08-15 2013-08-12 8.069 523,199 -1,442 0.25% 4,221,441
2013-08-13 2013-08-09 8.048 524,641 +19,235 0.25% 4,222,166
2013-08-06 2013-08-02 8.110 505,406 +481 0.24% 4,098,898
2013-08-05 2013-08-01 8.027 504,925 -139,937 0.24% 4,052,997
2013-07-26 2013-07-24 8.152 644,862 +4,809 0.30% 5,256,722
2013-07-16 2013-07-12 7.861 640,053 -2,404 0.30% 5,031,180
2013-07-12 2013-07-10 7.694 642,457 +1,442 0.30% 4,943,197
2013-07-10 2013-07-08 7.798 641,015 +2,405 0.30% 4,998,752
2013-07-04 2013-07-02 7.944 638,610 -27,891 0.30% 5,072,957
2013-07-03 2013-06-28 7.673 666,501 -56,744 0.31% 5,114,336
2013-07-02 2013-06-27 7.715 723,245 -16,350 0.34% 5,579,836
2013-06-28 2013-06-26 7.840 739,595 -69,728 0.35% 5,798,257
2013-06-27 2013-06-25 7.549 809,323 -72,132 0.38% 6,109,288
2013-06-26 2013-06-24 7.673 881,455 -4,809 0.41% 6,763,767
2013-06-24 2013-06-20 7.965 886,264 -4,809 0.42% 7,058,688
2013-06-21 2013-06-19 7.881 891,073 -9,618 0.42% 7,022,870
2013-06-18 2013-06-14 7.840 900,691 -9,136 0.42% 7,061,213
2013-06-17 2013-06-13 7.694 909,827 +4,808 0.43% 7,000,397
2013-06-11 2013-06-07 7.881 905,019 -480 0.43% 7,132,783
2013-06-04 2013-05-31 8.214 905,499 +3,366 0.43% 7,437,846
2013-06-03 2013-05-30 8.256 902,133 +4,809 0.42% 7,447,718
2013-05-29 2013-05-27 8.256 897,324 +4,327 0.42% 7,408,016
2013-05-22 2013-05-20 8.422 892,997 +238,998 0.42% 7,520,854
2013-05-15 2013-05-13 8.172 653,999 +5,771 0.31% 5,344,804
2013-05-14 2013-05-10 10.147 648,228 +5,771 0.31% 6,577,323
2013-05-13 2013-05-09 10.124 642,457 +53,894 0.30% 6,504,183
2013-05-08 2013-05-06 9.942 588,563 -8,810 0.30% 5,851,684
2013-05-07 2013-05-03 9.988 597,373 +3,524 0.31% 5,966,396
2013-05-02 2013-04-29 10.010 593,849 -4,405 0.31% 5,944,680
2013-04-29 2013-04-25 9.738 598,254 +1,321 0.31% 5,825,816
2013-04-26 2013-04-24 9.806 596,933 +5,727 0.31% 5,853,602
2013-04-25 2013-04-23 9.670 591,206 -4,405 0.30% 5,716,922
2013-04-24 2013-04-22 9.670 595,611 -13,216 0.31% 5,759,518
2013-04-15 2013-04-11 9.806 608,827 +881 0.31% 5,970,236
2013-04-11 2013-04-09 9.693 607,946 -4,406 0.31% 5,892,597
2013-04-09 2013-04-05 9.534 612,352 +881 0.31% 5,838,002
2013-04-08 2013-04-03 9.761 611,471 +4,406 0.31% 5,968,403
2013-04-05 2013-04-02 9.761 607,065 +4,405 0.31% 5,925,397
2013-04-03 2013-03-28 9.738 602,660 +4,406 0.31% 5,868,721
2013-03-26 2013-03-22 9.920 598,254 -882 0.31% 5,934,455
2013-03-21 2013-03-19 9.761 599,136 +4,406 0.31% 5,848,005
2013-03-15 2013-03-13 9.647 594,730 +13,216 0.31% 5,737,499
2013-03-14 2013-03-12 9.852 581,514 +8,811 0.30% 5,728,801
2013-03-13 2013-03-11 10.079 572,703 +7,930 0.29% 5,771,999
2013-03-08 2013-03-06 10.283 564,773 -2,203 0.29% 5,807,456
2013-03-01 2013-02-27 9.443 566,976 -441 0.29% 5,353,919
2013-02-28 2013-02-26 9.398 567,417 +4,406 0.29% 5,332,324
2013-02-26 2013-02-22 9.738 563,011 +4,405 0.29% 5,482,618
2013-02-22 2013-02-20 9.942 558,606 +4,406 0.29% 5,553,842
2013-02-20 2013-02-18 10.124 554,200 +4,405 0.28% 5,610,676
2013-02-15 2013-02-08 10.056 549,795 +9,251 0.28% 5,528,640
2013-02-14 2013-02-07 10.079 540,544 +4,406 0.28% 5,447,884
2013-02-08 2013-02-06 10.215 536,138 +3,965 0.28% 5,476,498
2013-02-07 2013-02-05 9.988 532,173 -4,406 0.27% 5,315,197
2013-02-05 2013-02-01 10.169 536,579 -9,692 0.28% 5,456,643
2013-01-31 2013-01-29 9.920 546,271 -2,643 0.28% 5,418,804
2013-01-24 2013-01-22 10.578 548,914 +4,406 0.28% 5,806,361
2013-01-22 2013-01-18 10.623 544,508 +46,256 0.28% 5,784,475
2013-01-21 2013-01-17 10.215 498,252 -20,265 0.26% 5,089,503
2013-01-17 2013-01-15 9.715 518,517 -4,405 0.27% 5,037,564
2013-01-11 2013-01-09 9.852 522,922 +11,014 0.27% 5,151,580
2013-01-07 2013-01-03 9.579 511,908 -2,644 0.26% 4,903,636
2013-01-02 2012-12-27 9.080 514,552 -881 0.26% 4,672,003
2012-12-19 2012-12-17 9.080 515,433 -9,251 0.26% 4,680,002
2012-12-17 2012-12-13 8.694 524,684 +1,762 0.27% 4,561,529
2012-12-14 2012-12-12 8.739 522,922 +5,287 0.27% 4,569,950
2012-12-12 2012-12-10 8.853 517,635 +440 0.27% 4,582,496
2012-12-11 2012-12-07 8.830 517,195 +3,084 0.27% 4,566,861
2012-12-06 2012-12-04 8.875 514,111 +4,405 0.26% 4,562,969
2012-11-28 2012-11-26 9.080 509,706 -4,405 0.26% 4,628,002
2012-11-22 2012-11-20 8.944 514,111 -441 0.26% 4,597,979
2012-11-19 2012-11-15 8.853 514,552 +1,762 0.26% 4,555,203
2012-11-16 2012-11-14 8.898 512,790 +4,406 0.26% 4,562,884
2012-11-14 2012-11-12 8.853 508,384 +440 0.26% 4,500,599
2012-11-12 2012-11-08 8.875 507,944 +1,763 0.26% 4,508,234
2012-11-02 2012-10-31 9.443 506,181 -4,406 0.26% 4,779,836
2012-10-29 2012-10-25 9.193 510,587 -881 0.26% 4,693,952
2012-10-26 2012-10-24 9.420 511,468 +3,524 0.26% 4,818,151
2012-10-24 2012-10-19 9.352 507,944 -2,202 0.26% 4,750,364
2012-10-19 2012-10-17 8.830 510,146 -441 0.26% 4,504,617
2012-10-18 2012-10-16 8.830 510,587 -2,203 0.26% 4,508,512
2012-10-05 2012-10-03 8.853 512,790 +441 0.26% 4,539,604
2012-09-24 2012-09-20 8.512 512,349 +8,811 0.26% 4,361,250
2012-09-17 2012-09-13 8.421 503,538 -23,349 0.26% 4,240,529
2012-09-14 2012-09-12 8.353 526,887 -3,084 0.27% 4,401,281
2012-09-04 2012-08-31 8.308 529,971 -8,810 0.27% 4,402,983
2012-08-31 2012-08-29 8.603 538,781 -4,406 0.28% 4,635,166
2012-08-17 2012-08-15 8.353 543,187 -1,762 0.28% 4,537,441
2012-08-15 2012-08-13 8.331 544,949 +13,216 0.28% 4,539,790
2012-08-14 2012-08-10 8.353 531,733 -881 0.27% 4,441,762
2012-08-13 2012-08-09 8.490 532,614 +104,408 0.27% 4,521,661
2012-08-10 2012-08-08 8.331 428,206 +23,790 0.22% 3,567,243
2012-08-03 2012-08-01 7.809 404,416 -4,406 0.21% 3,157,916
2012-06-12 2012-06-08 7.468 408,822 -11,013 0.21% 3,053,121
2012-05-31 2012-05-29 7.445 419,835 -13,217 0.22% 3,125,837
2012-05-29 2012-05-25 7.423 433,052 +441 0.22% 3,214,413
2012-05-24 2012-05-22 7.899 432,611 +83,703 0.22% 3,417,359
2012-05-23 2012-05-21 7.582 348,908 +440 0.18% 2,645,277
2012-05-22 2012-05-18 9.667 348,468 -17,181 0.18% 3,368,628
2012-05-21 2012-05-17 9.793 365,649 +51,021 0.19% 3,580,622
2012-05-18 2012-05-16 9.742 314,628 +796 0.18% 3,065,198
2012-05-14 2012-05-10 9.843 313,832 -23,497 0.18% 3,088,963
2012-05-11 2012-05-09 10.044 337,329 +796 0.19% 3,387,998
2012-05-09 2012-05-07 10.094 336,533 +3,186 0.19% 3,396,903
2012-05-08 2012-05-04 10.169 333,347 +797 0.19% 3,389,854
2012-05-04 2012-05-02 10.370 332,550 -398 0.19% 3,448,549
2012-05-02 2012-04-27 10.270 332,948 +398 0.19% 3,419,237
2012-04-30 2012-04-26 10.044 332,550 +398 0.19% 3,339,999
2012-04-27 2012-04-25 10.044 332,152 +797 0.19% 3,336,002
2012-04-26 2012-04-24 10.295 331,355 +9,558 0.19% 3,411,197
2012-04-25 2012-04-23 10.470 321,797 +23,896 0.18% 3,369,360
2012-04-23 2012-04-19 10.546 297,901 +796 0.17% 3,141,598
2012-04-20 2012-04-18 10.546 297,105 +7,966 0.17% 3,133,204
2012-04-19 2012-04-17 10.546 289,139 -1,992 0.16% 3,049,196
2012-04-18 2012-04-16 10.546 291,131 -2,389 0.17% 3,070,204
2012-04-16 2012-04-12 10.496 293,520 -797 0.17% 3,080,657
2012-04-13 2012-04-11 10.521 294,317 -796 0.17% 3,096,412
2012-04-12 2012-04-10 10.496 295,113 +3,982 0.17% 3,097,377
2012-04-10 2012-04-03 10.496 291,131 +1,992 0.17% 3,055,584
2012-03-30 2012-03-28 10.420 289,139 +398 0.16% 3,012,896
2012-03-28 2012-03-26 10.445 288,741 +11,550 0.16% 3,015,999
2012-03-27 2012-03-23 10.295 277,191 -399 0.16% 2,853,595
2012-03-19 2012-03-15 10.094 277,590 +6,771 0.16% 2,801,943
2012-03-16 2012-03-14 10.395 270,819 +8,762 0.15% 2,815,198
2012-03-12 2012-03-08 10.671 262,057 -3,983 0.15% 2,796,495
2012-03-09 2012-03-07 10.169 266,040 -1,593 0.15% 2,705,399
2012-03-08 2012-03-06 10.270 267,633 -7,965 0.15% 2,748,479
2012-03-07 2012-03-05 10.546 275,598 -3,585 0.16% 2,906,396
2012-03-05 2012-03-01 9.993 279,183 +17,922 0.16% 2,789,982
2012-02-29 2012-02-27 9.491 261,261 +7,965 0.15% 2,479,681
2012-02-28 2012-02-24 9.592 253,296 +1,195 0.14% 2,429,524
2012-02-27 2012-02-23 9.541 252,101 +3,983 0.14% 2,405,402
2012-02-23 2012-02-21 9.567 248,118 +1,991 0.14% 2,373,628
2012-02-16 2012-02-14 9.366 246,127 -1,195 0.14% 2,305,141
2012-02-08 2012-02-06 9.140 247,322 +3,983 0.14% 2,260,443
2012-01-20 2012-01-18 8.361 243,339 -398 0.14% 2,034,630
2012-01-19 2012-01-17 8.386 243,737 -3,983 0.14% 2,044,077
2012-01-18 2012-01-16 8.211 247,720 -1,593 0.14% 2,033,941
2012-01-16 2012-01-12 8.035 249,313 +3,983 0.14% 2,003,200
2012-01-13 2012-01-11 8.085 245,330 -399 0.14% 1,983,517
2012-01-10 2012-01-06 7.784 245,729 +2,788 0.14% 1,912,703
2012-01-09 2012-01-05 7.834 242,941 +1,195 0.14% 1,903,202
2011-12-29 2011-12-23 7.909 241,746 +3,983 0.14% 1,912,050
2011-12-14 2011-12-12 7.985 237,763 -399 0.14% 1,898,457
2011-12-12 2011-12-08 8.261 238,162 -398 0.14% 1,967,423
2011-12-05 2011-12-01 8.236 238,560 -398 0.14% 1,964,721
2011-11-23 2011-11-21 8.637 238,958 -398 0.14% 2,063,999
2011-11-17 2011-11-15 8.914 239,356 -1,992 0.14% 2,133,546
2011-11-11 2011-11-09 8.863 241,348 -398 0.14% 2,139,182
2011-11-08 2011-11-04 8.813 241,746 +2,390 0.14% 2,130,570
2011-11-07 2011-11-03 8.738 239,356 -39,827 0.14% 2,091,477
2011-11-02 2011-10-31 8.663 279,183 -20,311 0.16% 2,418,452
2011-11-01 2011-10-28 8.612 299,494 -3,983 0.17% 2,579,358
2011-10-31 2011-10-27 8.437 303,477 +3,983 0.17% 2,560,321
2011-10-28 2011-10-26 7.909 299,494 +19,913 0.17% 2,368,798
2011-10-18 2011-10-14 8.010 279,581 +3,983 0.16% 2,239,380
2011-10-17 2011-10-13 8.110 275,598 -19,515 0.16% 2,235,157
2011-09-28 2011-09-26 7.759 295,113 +21,506 0.17% 2,289,688
2011-09-27 2011-09-23 8.035 273,607 -5,576 0.16% 2,198,399
2011-09-26 2011-09-22 8.160 279,183 +38,234 0.16% 2,278,252
2011-09-23 2011-09-21 8.412 240,949 +1,991 0.14% 2,026,746
2011-09-07 2011-09-05 8.863 238,958 +796 0.14% 2,117,999
2011-08-30 2011-08-26 8.838 238,162 -18,320 0.14% 2,104,963
2011-08-10 2011-08-08 9.491 256,482 -17,523 0.15% 2,434,323
2011-08-09 2011-08-05 9.692 274,005 +10,355 0.16% 2,655,677
2011-08-08 2011-08-04 10.295 263,650 -1,992 0.15% 2,714,195
2011-08-04 2011-08-02 10.420 265,642 -3,982 0.15% 2,768,052
2011-07-28 2011-07-26 10.370 269,624 +3,982 0.15% 2,796,006
2011-07-26 2011-07-22 10.395 265,642 +3,983 0.15% 2,761,382
2011-07-25 2011-07-21 10.270 261,659 +3,982 0.15% 2,687,128
2011-07-20 2011-07-18 10.420 257,677 +1,992 0.15% 2,685,055
2011-07-19 2011-07-15 10.546 255,685 -9,559 0.15% 2,696,398
2011-07-06 2011-07-04 10.671 265,244 +3,983 0.15% 2,830,505
2011-06-30 2011-06-28 10.496 261,261 +3,983 0.15% 2,742,081
2011-06-28 2011-06-24 10.521 257,278 +1,991 0.15% 2,706,737
2011-06-27 2011-06-23 10.470 255,287 +398 0.15% 2,672,971
2011-06-13 2011-06-09 10.772 254,889 -3,982 0.14% 2,745,603
2011-06-09 2011-06-07 11.023 258,871 +1,194 0.15% 2,853,497
2011-06-01 2011-05-30 10.445 257,677 +3,983 0.15% 2,691,525
2011-05-20 2011-05-18 10.470 253,694 +3,983 0.14% 2,656,291
2011-05-12 2011-05-09 10.496 249,711 +2,389 0.14% 2,620,857
2011-05-11 2011-05-06 10.470 247,322 -796 0.14% 2,589,573
2011-05-04 2011-04-29 10.747 248,118 -11,948 0.14% 2,666,438
2011-05-03 2011-04-28 10.847 260,066 +39,826 0.15% 2,820,959
2011-04-27 2011-04-21 11.249 220,240 -18,718 0.13% 2,477,443
2011-04-26 2011-04-20 11.073 238,958 -1,991 0.14% 2,645,998
2011-04-21 2011-04-19 12.876 240,949 +3,982 0.14% 3,102,467
2011-04-20 2011-04-18 12.903 236,967 +25,295 0.13% 3,057,632
2011-04-19 2011-04-15 12.985 211,672 +1,472 0.13% 2,748,495
2011-04-15 2011-04-13 12.930 210,200 +5,890 0.13% 2,717,962
2011-04-14 2011-04-12 12.985 204,310 -7,730 0.13% 2,652,902
2011-04-13 2011-04-11 13.039 212,040 -3,682 0.13% 2,764,794
2011-04-12 2011-04-08 12.903 215,722 +1,105 0.13% 2,783,503
2011-04-11 2011-04-07 12.767 214,617 +368 0.13% 2,740,095
2011-04-07 2011-04-04 12.659 214,249 +13,252 0.13% 2,712,117
2011-04-06 2011-04-01 12.360 200,997 -25,769 0.12% 2,484,304
2011-04-04 2011-03-31 12.469 226,766 +2,945 0.14% 2,827,446
2011-04-01 2011-03-30 11.925 223,821 +1,841 0.14% 2,669,126
2011-03-17 2011-03-15 11.219 221,980 +368 0.14% 2,490,391
2011-03-03 2011-03-01 11.898 221,612 -1,472 0.14% 2,636,763
2011-02-25 2011-02-23 11.681 223,084 -11,044 0.14% 2,605,797
2011-02-24 2011-02-22 12.170 234,128 +3,313 0.14% 2,849,280
2011-02-23 2011-02-21 12.278 230,815 +4,049 0.14% 2,834,041
2011-02-22 2011-02-18 12.224 226,766 +1,105 0.14% 2,772,006
2011-02-21 2011-02-17 12.197 225,661 +1,104 0.14% 2,752,368
2011-02-15 2011-02-11 12.224 224,557 -7,362 0.14% 2,745,003
2011-02-10 2011-02-08 12.686 231,919 +8,098 0.14% 2,942,096
2011-02-08 2011-02-02 12.604 223,821 -1,840 0.14% 2,821,126
2011-01-26 2011-01-24 12.278 225,661 +19,879 0.14% 2,770,758
2011-01-25 2011-01-21 12.632 205,782 -368 0.13% 2,599,346
2010-12-23 2010-12-21 12.224 206,150 -9,572 0.13% 2,519,994
2010-12-08 2010-12-06 12.007 215,722 +3,682 0.13% 2,590,123
2010-11-25 2010-11-23 12.088 212,040 -18,407 0.13% 2,563,194
2010-11-23 2010-11-19 12.061 230,447 +18,407 0.14% 2,779,443
2010-11-22 2010-11-18 12.061 212,040 +736 0.13% 2,557,434
2010-11-16 2010-11-12 12.143 211,304 +1,840 0.13% 2,565,777
2010-11-15 2010-11-11 12.441 209,464 -4,417 0.13% 2,606,025
2010-11-12 2010-11-10 12.496 213,881 -2,577 0.13% 2,672,599
2010-11-08 2010-11-04 12.930 216,458 +5,890 0.13% 2,798,880
2010-11-05 2010-11-03 12.876 210,568 +1,473 0.13% 2,711,280
2010-11-04 2010-11-02 12.930 209,095 -1,105 0.13% 2,703,674
2010-11-03 2010-11-01 13.039 210,200 -5,890 0.13% 2,740,802
2010-10-29 2010-10-27 12.414 216,090 +3,313 0.13% 2,682,592
2010-10-28 2010-10-26 13.012 212,777 +1,105 0.13% 2,768,623
2010-10-27 2010-10-25 12.849 211,672 +2,208 0.13% 2,719,745
2010-10-26 2010-10-22 12.469 209,464 +3,682 0.13% 2,611,715
2010-10-25 2010-10-21 12.604 205,782 -368 0.13% 2,593,756
2010-10-22 2010-10-20 12.577 206,150 -39,022 0.13% 2,592,794
2010-10-21 2010-10-19 12.577 245,172 +18,406 0.15% 3,083,582
2010-10-20 2010-10-18 12.550 226,766 -1,104 0.14% 2,845,926
2010-10-18 2010-10-14 11.789 227,870 -736 0.14% 2,686,461
2010-10-14 2010-10-12 11.518 228,606 +18,406 0.14% 2,633,038
2010-10-12 2010-10-08 11.545 210,200 -736 0.13% 2,426,752
2010-10-08 2010-10-06 11.626 210,936 -736 0.13% 2,452,439
2010-09-30 2010-09-28 11.192 211,672 +1,104 0.13% 2,368,996
2010-09-24 2010-09-21 11.219 210,568 +368 0.13% 2,362,360
2010-09-22 2010-09-20 11.409 210,200 -1,840 0.13% 2,398,202
2010-09-21 2010-09-17 11.355 212,040 +1,104 0.13% 2,407,674
2010-09-16 2010-09-14 11.599 210,936 +8,099 0.13% 2,446,709
2010-09-15 2010-09-13 11.355 202,837 +1,840 0.12% 2,303,176
2010-09-10 2010-09-08 10.866 200,997 -9,203 0.12% 2,184,003
2010-08-23 2010-08-19 11.518 210,200 -22,456 0.13% 2,421,042
2010-08-20 2010-08-18 11.626 232,656 +369 0.14% 2,704,965
2010-08-19 2010-08-17 11.762 232,287 +11,043 0.14% 2,732,225
2010-08-18 2010-08-16 11.246 221,244 -1,840 0.14% 2,488,144
2010-08-09 2010-08-05 11.056 223,084 +11,044 0.14% 2,466,417
2010-08-06 2010-08-04 11.083 212,040 +8,098 0.13% 2,350,075
2010-08-05 2010-08-03 11.083 203,942 +2,577 0.13% 2,260,323
2010-07-30 2010-07-28 11.137 201,365 -368 0.12% 2,242,702
2010-07-27 2010-07-23 11.328 201,733 -4,049 0.12% 2,285,160
2010-07-26 2010-07-22 11.300 205,782 -4,050 0.13% 2,325,436
2010-07-13 2010-07-09 11.002 209,832 +3,682 0.13% 2,308,503
2010-07-07 2010-07-05 10.594 206,150 +368 0.13% 2,183,995
2010-06-30 2010-06-28 11.654 205,782 +2,208 0.13% 2,398,106
2010-06-29 2010-06-25 11.491 203,574 -1,104 0.13% 2,339,195
2010-06-28 2010-06-24 11.681 204,678 +3,681 0.13% 2,390,800
2010-06-25 2010-06-23 11.355 200,997 +1,105 0.12% 2,282,283
2010-06-23 2010-06-21 11.137 199,892 -3,313 0.12% 2,226,296
2010-06-08 2010-06-04 10.295 203,205 +368 0.12% 2,092,075
2010-06-07 2010-06-03 10.214 202,837 -737 0.12% 2,071,757
2010-06-03 2010-06-01 9.969 203,574 +737 0.13% 2,029,514
2010-06-02 2010-05-31 10.268 202,837 +1,472 0.12% 2,082,776
2010-06-01 2010-05-28 10.458 201,365 +1,841 0.12% 2,105,952
2010-05-31 2010-05-27 10.458 199,524 -368 0.12% 2,086,698
2010-05-27 2010-05-25 10.078 199,892 +3,681 0.12% 2,014,527
2010-05-26 2010-05-24 10.730 196,211 -4,049 0.12% 2,105,349
2010-05-25 2010-05-20 10.187 200,260 -103,076 0.12% 2,039,995
2010-05-20 2010-05-18 10.757 303,336 +4,050 0.19% 3,263,043
2010-05-19 2010-05-17 11.083 299,286 -3,682 0.18% 3,317,037
2010-05-11 2010-05-07 11.518 302,968 -2,208 0.19% 3,489,525
2010-05-07 2010-05-05 13.699 305,176 +4,417 0.19% 4,180,628
2010-05-06 2010-05-04 14.165 300,759 +20,455 0.18% 4,260,379
2010-05-05 2010-05-03 14.544 280,304 -2,401 0.18% 4,076,835
2010-05-04 2010-04-30 13.903 282,705 -6,176 0.19% 3,930,476
2010-05-03 2010-04-29 13.349 288,881 +1,372 0.19% 3,856,362
2010-04-28 2010-04-26 13.495 287,509 +1,716 0.19% 3,879,947
2010-04-27 2010-04-23 13.349 285,793 +1,715 0.19% 3,815,139
2010-04-26 2010-04-22 13.437 284,078 +6,862 0.19% 3,817,085
2010-04-23 2010-04-21 13.320 277,216 +343 0.18% 3,692,562
2010-04-20 2010-04-16 11.979 276,873 +2,059 0.18% 3,316,773
2010-04-15 2010-04-13 12.038 274,814 -1,716 0.18% 3,308,127
2010-04-14 2010-04-12 12.154 276,530 -24,016 0.18% 3,361,024
2010-04-13 2010-04-09 12.009 300,546 +3,431 0.20% 3,609,121
2010-04-09 2010-04-07 11.775 297,115 +22,301 0.20% 3,498,640
2010-03-31 2010-03-29 11.018 274,814 -4,803 0.18% 3,027,778
2010-03-29 2010-03-25 10.901 279,617 -2,059 0.18% 3,048,095
2010-03-24 2010-03-22 10.668 281,676 -1,029 0.19% 3,004,860
2010-03-15 2010-03-11 10.143 282,705 +1,715 0.19% 2,867,517
2010-03-11 2010-03-09 10.085 280,990 +6,519 0.19% 2,833,742
2010-03-02 2010-02-26 9.560 274,471 -1,372 0.18% 2,623,999
2010-02-23 2010-02-19 9.560 275,843 +3,430 0.18% 2,637,115
2010-02-18 2010-02-12 9.764 272,413 -3,087 0.18% 2,659,904
2010-02-17 2010-02-11 9.735 275,500 -1,373 0.18% 2,682,016
2010-02-05 2010-02-03 9.764 276,873 -4,460 0.18% 2,703,452
2010-01-28 2010-01-26 9.414 281,333 +1,716 0.19% 2,648,601
2010-01-27 2010-01-25 9.589 279,617 +5,489 0.18% 2,681,346
2010-01-26 2010-01-22 9.968 274,128 -2,059 0.18% 2,732,580
2010-01-22 2010-01-20 10.551 276,187 +96,408 0.18% 2,914,105
2010-01-21 2010-01-19 10.580 179,779 +687 0.12% 1,902,124
2010-01-13 2010-01-11 9.589 179,092 -4,461 0.12% 1,717,376
2010-01-12 2010-01-08 9.618 183,553 -2,058 0.12% 1,765,504
2010-01-11 2010-01-07 9.589 185,611 -1,372 0.12% 1,779,889
2010-01-08 2010-01-06 9.531 186,983 +1,715 0.12% 1,782,146
2010-01-07 2010-01-05 9.648 185,268 -1,715 0.12% 1,787,400
2010-01-05 2009-12-31 9.210 186,983 -1,373 0.12% 1,722,196
2009-12-30 2009-12-28 9.065 188,356 +3,431 0.12% 1,707,392
2009-12-29 2009-12-24 8.977 184,925 -1,372 0.12% 1,660,121
2009-12-22 2009-12-18 8.511 186,297 +2,058 0.12% 1,585,558
2009-12-21 2009-12-17 8.657 184,239 +1,716 0.12% 1,594,892
2009-12-18 2009-12-16 9.006 182,523 +19,899 0.12% 1,643,877
2009-12-15 2009-12-11 9.473 162,624 +1,715 0.11% 1,540,499
2009-12-11 2009-12-09 9.356 160,909 +1,030 0.11% 1,505,493
2009-12-10 2009-12-08 9.618 159,879 -1,030 0.11% 1,537,796
2009-12-09 2009-12-07 9.560 160,909 -343 0.11% 1,538,323
2009-12-08 2009-12-04 9.356 161,252 +1,716 0.11% 1,508,702
2009-12-07 2009-12-03 9.385 159,536 -10,636 0.11% 1,497,297
2009-12-01 2009-11-27 9.123 170,172 +8,577 0.11% 1,552,479
2009-11-30 2009-11-26 9.414 161,595 +1,372 0.11% 1,521,331
2009-11-27 2009-11-25 9.677 160,223 -2,401 0.11% 1,550,445
2009-11-25 2009-11-23 9.181 162,624 +6,862 0.11% 1,493,099
2009-11-23 2009-11-19 9.152 155,762 +2,401 0.10% 1,425,557
2009-11-20 2009-11-18 9.240 153,361 -1,372 0.10% 1,416,992
2009-11-17 2009-11-13 9.764 154,733 +5,489 0.10% 1,510,849
2009-11-12 2009-11-10 9.735 149,244 -686 0.10% 1,452,903
2009-11-10 2009-11-06 9.764 149,930 -6,862 0.10% 1,463,951
2009-11-06 2009-11-04 9.881 156,792 -7,548 0.10% 1,549,234
2009-11-05 2009-11-03 9.385 164,340 +1,716 0.11% 1,542,384
2009-11-03 2009-10-30 9.356 162,624 +4,117 0.11% 1,521,539
2009-11-02 2009-10-29 9.385 158,507 -9,263 0.10% 1,487,639
2009-10-23 2009-10-21 8.773 167,770 -4,461 0.11% 1,471,886
2009-10-22 2009-10-20 8.598 172,231 -3,431 0.11% 1,480,903
2009-10-21 2009-10-19 8.540 175,662 -3,430 0.12% 1,500,164
2009-10-20 2009-10-16 8.453 179,092 +6,861 0.12% 1,513,797
2009-10-15 2009-10-13 8.482 172,231 -343 0.11% 1,460,823
2009-10-14 2009-10-12 8.482 172,574 -1,029 0.11% 1,463,732
2009-10-13 2009-10-09 8.336 173,603 -343 0.11% 1,447,160
2009-10-05 2009-09-30 8.278 173,946 +2,402 0.11% 1,439,879
2009-10-02 2009-09-29 8.453 171,544 +16,468 0.11% 1,449,996
2009-09-30 2009-09-28 8.219 155,076 -1,716 0.10% 1,274,638
2009-09-28 2009-09-24 8.423 156,792 +12,008 0.10% 1,320,733
2009-09-24 2009-09-22 8.686 144,784 -343 0.10% 1,257,564
2009-09-22 2009-09-18 8.919 145,127 -14,066 0.10% 1,294,384
2009-09-21 2009-09-17 8.219 159,193 +686 0.10% 1,308,478
2009-09-16 2009-09-14 8.219 158,507 +686 0.10% 1,302,839
2009-09-15 2009-09-11 8.278 157,821 +9,950 0.10% 1,306,401
2009-09-11 2009-09-09 8.365 147,871 -1,030 0.10% 1,236,967
2009-09-10 2009-09-08 8.394 148,901 -1,715 0.10% 1,249,923
2009-09-04 2009-09-02 8.132 150,616 +1,715 0.10% 1,224,810
2009-09-02 2009-08-31 8.074 148,901 +687 0.10% 1,202,183
2009-08-26 2009-08-24 8.423 148,214 -3,431 0.10% 1,248,477
2009-08-24 2009-08-20 8.249 151,645 +686 0.10% 1,250,858
2009-08-19 2009-08-17 8.103 150,959 +3,431 0.10% 1,223,199
2009-08-14 2009-08-12 8.394 147,528 +686 0.10% 1,238,398
2009-08-11 2009-08-07 8.453 146,842 +4,117 0.10% 1,241,200
2009-08-06 2009-08-04 8.861 142,725 -3,431 0.09% 1,264,640
2009-08-05 2009-08-03 8.686 146,156 +2,745 0.10% 1,269,481
2009-08-04 2009-07-31 8.715 143,411 +1,029 0.09% 1,249,819
2009-07-30 2009-07-28 9.065 142,382 -8,234 0.09% 1,290,651
2009-07-29 2009-07-27 8.715 150,616 -1,715 0.10% 1,312,610
2009-07-28 2009-07-24 8.686 152,331 -1,716 0.10% 1,323,116
2009-07-27 2009-07-23 8.569 154,047 -1,372 0.10% 1,320,061
2009-07-24 2009-07-22 8.249 155,419 -2,059 0.10% 1,281,988
2009-07-23 2009-07-21 8.278 157,478 -3,431 0.10% 1,303,562
2009-07-22 2009-07-20 8.190 160,909 -5,489 0.11% 1,317,892
2009-07-10 2009-07-08 7.899 166,398 +2,745 0.11% 1,314,349
2009-07-09 2009-07-07 7.986 163,653 +3,430 0.11% 1,306,977
2009-07-08 2009-07-06 8.045 160,223 +1,373 0.11% 1,288,924
2009-07-03 2009-06-30 8.190 158,850 -1,716 0.10% 1,301,029
2009-07-02 2009-06-29 8.074 160,566 -6,861 0.11% 1,296,363
2009-06-26 2009-06-24 7.928 167,427 +2,744 0.11% 1,327,357
2009-06-25 2009-06-23 8.132 164,683 +7,891 0.11% 1,339,203
2009-06-24 2009-06-22 8.540 156,792 -5,832 0.10% 1,339,013
2009-06-23 2009-06-19 8.336 162,624 -32,594 0.11% 1,355,639
2009-06-18 2009-06-16 8.423 195,218 +1,030 0.13% 1,644,413
2009-06-16 2009-06-12 8.890 194,188 +343 0.13% 1,726,297
2009-06-15 2009-06-11 8.890 193,845 +4,117 0.13% 1,723,248
2009-06-11 2009-06-09 7.841 189,728 -6,862 0.13% 1,487,569
2009-06-09 2009-06-05 7.870 196,590 +3,431 0.13% 1,547,100
2009-06-08 2009-06-04 7.986 193,159 +5,489 0.13% 1,542,620
2009-06-05 2009-06-03 8.015 187,670 -10,292 0.12% 1,504,253
2009-06-04 2009-06-02 7.899 197,962 +3,431 0.13% 1,563,668
2009-06-03 2009-06-01 8.074 194,531 -43,230 0.13% 1,570,587
2009-06-02 2009-05-29 7.811 237,761 +21,272 0.16% 1,857,243
2009-06-01 2009-05-27 7.841 216,489 +5,489 0.14% 1,697,389
2009-05-29 2009-05-26 7.724 211,000 -3,431 0.14% 1,629,752
2009-05-27 2009-05-25 7.841 214,431 -10,978 0.14% 1,681,253
2009-05-26 2009-05-22 7.928 225,409 +3,430 0.15% 1,787,037
2009-05-22 2009-05-20 8.161 221,979 -686 0.15% 1,811,604
2009-05-21 2009-05-19 8.074 222,665 +3,431 0.15% 1,797,732
2009-05-19 2009-05-15 7.637 219,234 -10,292 0.14% 1,674,181
2009-05-18 2009-05-14 7.520 229,526 +2,058 0.15% 1,726,016
2009-05-15 2009-05-13 9.170 227,468 +27,447 0.15% 2,085,855
2009-05-14 2009-05-12 9.075 200,021 +12,483 0.13% 1,815,195
2009-05-13 2009-05-11 8.949 187,538 +8,855 0.13% 1,678,192
2009-05-11 2009-05-07 8.980 178,683 +3,163 0.13% 1,604,602
2009-05-08 2009-05-06 9.012 175,520 +15,812 0.13% 1,581,748
2009-05-06 2009-05-04 8.474 159,708 -3,478 0.11% 1,353,404
2009-05-05 2009-04-30 8.253 163,186 +5,376 0.12% 1,346,757
2009-05-04 2009-04-29 8.126 157,810 -3,163 0.11% 1,282,430
2009-04-30 2009-04-28 7.968 160,973 -9,487 0.12% 1,282,683
2009-04-27 2009-04-23 8.537 170,460 +3,162 0.12% 1,455,299
2009-04-24 2009-04-22 8.443 167,298 -14,547 0.12% 1,412,433
2009-04-23 2009-04-21 8.664 181,845 -18,343 0.13% 1,575,498
2009-04-22 2009-04-20 8.696 200,188 -38,266 0.14% 1,740,751
2009-04-21 2009-04-17 8.569 238,454 +5,692 0.17% 2,043,336
2009-04-20 2009-04-16 8.759 232,762 -79,063 0.17% 2,038,721
2009-04-17 2009-04-15 8.917 311,825 +3,162 0.22% 2,780,519
2009-04-16 2009-04-14 9.012 308,663 +26,882 0.22% 2,781,604
2009-04-14 2009-04-08 7.842 281,781 +6,325 0.20% 2,209,679
2009-04-09 2009-04-07 7.905 275,456 -10,753 0.20% 2,177,500
2009-04-08 2009-04-06 8.000 286,209 +63,251 0.20% 2,289,653
2009-04-06 2009-04-02 7.842 222,958 -2,214 0.16% 1,748,399
2009-03-26 2009-03-24 6.704 225,172 +1,265 0.16% 1,509,441
2009-03-19 2009-03-17 6.356 223,907 +1,898 0.16% 1,423,081
2009-03-17 2009-03-13 6.198 222,009 -3,163 0.16% 1,375,918
2009-03-16 2009-03-12 6.134 225,172 +3,163 0.16% 1,381,281
2009-03-09 2009-03-05 6.419 222,009 -33,523 0.16% 1,425,058
2009-03-05 2009-03-03 6.008 255,532 -4,428 0.18% 1,535,199
2009-02-27 2009-02-25 6.292 259,960 -3,162 0.19% 1,635,782
2009-02-24 2009-02-20 6.292 263,122 -3,163 0.19% 1,655,679
2009-02-18 2009-02-16 6.640 266,285 -3,162 0.19% 1,768,202
2009-02-17 2009-02-13 6.482 269,447 +3,162 0.19% 1,746,599
2009-02-16 2009-02-12 6.419 266,285 +1,265 0.19% 1,709,262
2009-02-12 2009-02-10 6.767 265,020 -3,162 0.19% 1,793,322
2009-02-09 2009-02-05 6.103 268,182 -633 0.19% 1,636,639
2009-02-06 2009-02-04 6.103 268,815 -3,162 0.19% 1,640,502
2009-02-04 2009-02-02 6.071 271,977 +3,162 0.19% 1,651,199
2009-02-03 2009-01-30 5.913 268,815 -1,897 0.19% 1,589,502
2009-01-30 2009-01-23 5.502 270,712 +316 0.19% 1,489,439
2009-01-21 2009-01-19 5.565 270,396 +15,813 0.19% 1,504,800
2009-01-15 2009-01-13 5.565 254,583 -1,265 0.18% 1,416,798
2009-01-13 2009-01-09 6.134 255,848 -1,265 0.18% 1,569,458
2009-01-12 2009-01-08 5.850 257,113 -2,847 0.18% 1,504,048
2009-01-09 2009-01-07 6.103 259,960 +9,488 0.19% 1,586,462
2009-01-07 2009-01-05 6.292 250,472 -25,300 0.18% 1,576,080
2008-12-29 2008-12-22 5.344 275,772 +18,975 0.20% 1,473,679
2008-12-17 2008-12-15 5.312 256,797 +13,915 0.18% 1,364,159
2008-12-16 2008-12-12 5.312 242,882 +6,325 0.17% 1,290,240
2008-12-15 2008-12-11 5.787 236,557 -1,265 0.17% 1,368,840
2008-12-12 2008-12-10 5.818 237,822 -6,325 0.17% 1,383,680
2008-12-10 2008-12-08 5.723 244,147 -6,325 0.17% 1,397,320
2008-12-04 2008-12-02 5.502 250,472 +4,111 0.18% 1,378,080
2008-12-03 2008-12-01 5.122 246,361 -5,376 0.18% 1,261,981
2008-12-01 2008-11-27 4.617 251,737 +6,325 0.18% 1,162,160
2008-11-28 2008-11-26 4.585 245,412 -316 0.18% 1,125,200
2008-11-27 2008-11-25 4.427 245,728 +3,162 0.18% 1,087,799
2008-11-25 2008-11-21 4.711 242,566 -23,719 0.17% 1,142,831
2008-11-20 2008-11-18 4.490 266,285 +9,488 0.19% 1,195,641
2008-11-17 2008-11-13 4.395 256,797 +3,162 0.18% 1,128,679
2008-11-10 2008-11-06 4.458 253,635 -316 0.18% 1,130,822
2008-11-07 2008-11-05 4.711 253,951 +633 0.18% 1,196,471
2008-11-06 2008-11-04 4.458 253,318 -11,385 0.18% 1,129,408
2008-11-05 2008-11-03 4.205 264,703 -1,265 0.19% 1,113,208
2008-11-04 2008-10-31 4.016 265,968 -3,163 0.19% 1,068,068
2008-11-03 2008-10-30 3.953 269,131 -6,325 0.19% 1,063,750
2008-10-29 2008-10-27 3.257 275,456 +1,581 0.20% 897,130
2008-10-21 2008-10-17 3.984 273,875 +1,265 0.20% 1,091,161
2008-10-20 2008-10-16 4.269 272,610 +6,009 0.20% 1,163,701
2008-10-14 2008-10-10 4.711 266,601 -7,906 0.19% 1,256,070
2008-10-03 2008-09-30 5.597 274,507 -949 0.20% 1,536,359
2008-09-29 2008-09-25 5.913 275,456 -949 0.20% 1,628,770
2008-09-24 2008-09-22 6.166 276,405 -949 0.20% 1,704,301
2008-09-23 2008-09-19 6.229 277,354 +1,898 0.20% 1,727,693
2008-09-22 2008-09-18 5.407 275,456 +13,915 0.20% 1,489,410
2008-09-19 2008-09-17 5.881 261,541 +25,300 0.19% 1,538,221
2008-09-17 2008-09-12 6.735 236,241 +6,325 0.17% 1,591,112
2008-09-16 2008-09-11 6.735 229,916 +8,223 0.16% 1,548,512
2008-09-11 2008-09-09 7.273 221,693 -1,581 0.16% 1,612,299
2008-09-09 2008-09-05 7.905 223,274 -317 0.16% 1,764,997
2008-09-08 2008-09-04 7.873 223,591 +3,163 0.16% 1,760,433
2008-08-29 2008-08-27 7.842 220,428 +316 0.16% 1,728,559
2008-08-20 2008-08-18 7.146 220,112 +316 0.16% 1,572,961
2008-08-01 2008-07-30 7.462 219,796 -316 0.16% 1,640,203
2008-07-25 2008-07-23 7.368 220,112 +316 0.16% 1,621,681
2008-07-22 2008-07-18 7.241 219,796 -632 0.16% 1,591,553
2008-07-21 2008-07-17 7.304 220,428 +632 0.16% 1,610,070
2008-07-18 2008-07-16 7.494 219,796 +9,488 0.16% 1,647,153
2008-07-17 2008-07-15 7.684 210,308 -3,163 0.15% 1,615,950
2008-07-16 2008-07-14 7.968 213,471 +3,163 0.15% 1,701,004
2008-07-15 2008-07-11 8.221 210,308 +3,163 0.15% 1,729,000
2008-07-11 2008-07-09 7.779 207,145 +632 0.15% 1,611,296
2008-06-30 2008-06-26 7.557 206,513 +316 0.15% 1,560,670
2008-06-25 2008-06-23 7.873 206,197 -316 0.15% 1,623,482
2008-06-18 2008-06-16 8.000 206,513 +6,325 0.15% 1,652,090
2008-06-16 2008-06-12 8.190 200,188 -1,897 0.14% 1,639,471
2008-06-12 2008-06-10 9.170 202,085 +4,743 0.14% 1,853,096
2008-06-05 2008-06-03 9.581 197,342 -316 0.14% 1,890,724
2008-05-28 2008-05-26 9.834 197,658 -632 0.14% 1,943,751
2008-05-23 2008-05-21 10.087 198,290 -949 0.14% 2,000,126
2008-05-22 2008-05-20 9.834 199,239 +1,581 0.14% 1,959,299
2008-05-21 2008-05-19 9.866 197,658 -13,599 0.14% 1,950,001
2008-05-20 2008-05-16 10.087 211,257 +21,189 0.15% 2,130,923
2008-05-19 2008-05-15 13.165 190,068 -316 0.14% 2,502,190
2008-05-16 2008-05-14 13.199 190,384 +21,968 0.14% 2,512,963
2008-05-15 2008-05-13 12.922 168,416 -288 0.13% 2,176,198
2008-05-09 2008-05-07 13.165 168,704 +4,030 0.13% 2,220,939
2008-05-08 2008-05-06 13.859 164,674 -1,727 0.13% 2,282,286
2008-05-07 2008-05-05 13.199 166,401 +1,440 0.13% 2,196,401
2008-05-02 2008-04-29 12.678 164,961 +7,197 0.13% 2,091,444
2008-04-30 2008-04-28 12.644 157,764 +6,046 0.12% 1,994,717
2008-04-29 2008-04-25 12.956 151,718 +3,166 0.12% 1,965,704
2008-04-28 2008-04-24 12.366 148,552 +4,607 0.12% 1,836,964
2008-04-25 2008-04-23 11.428 143,945 +2,878 0.11% 1,644,995
2008-04-24 2008-04-22 11.393 141,067 +576 0.11% 1,607,205
2008-04-23 2008-04-21 11.602 140,491 -28,789 0.11% 1,629,923
2008-04-22 2008-04-18 9.448 169,280 +2,879 0.13% 1,599,361
2008-04-21 2008-04-17 9.691 166,401 +28,789 0.13% 1,612,621
2008-04-17 2008-04-15 10.351 137,612 -1,151 0.11% 1,424,442
2008-04-16 2008-04-14 11.115 138,763 +2,591 0.11% 1,542,395
2008-04-07 2008-04-02 10.942 136,172 -1,728 0.11% 1,489,946
2008-03-27 2008-03-25 9.031 137,900 -2,879 0.11% 1,245,402
2008-03-25 2008-03-19 8.198 140,779 -6,909 0.11% 1,154,043
2008-03-20 2008-03-18 8.406 147,688 -5,758 0.12% 1,241,460
2008-03-18 2008-03-14 10.108 153,446 +1,728 0.12% 1,551,032
2008-03-11 2008-03-07 10.976 151,718 +2,878 0.12% 1,665,315
2008-03-10 2008-03-06 11.428 148,840 -2,878 0.12% 1,700,935
2008-03-07 2008-03-05 11.115 151,718 -288 0.12% 1,686,394
2008-03-05 2008-03-03 11.115 152,006 +2,879 0.12% 1,689,596
2008-02-26 2008-02-22 11.984 149,127 -4,319 0.12% 1,787,094
2008-02-21 2008-02-19 12.956 153,446 -1,727 0.12% 1,988,092
2008-02-20 2008-02-18 11.914 155,173 -576 0.12% 1,848,768
2008-02-18 2008-02-14 11.254 155,749 +7,773 0.12% 1,752,840
2008-02-05 2008-02-01 11.324 147,976 +1,152 0.12% 1,675,641
2008-02-01 2008-01-30 11.880 146,824 -288 0.12% 1,744,196
2008-01-31 2008-01-29 12.088 147,112 +288 0.12% 1,778,277
2008-01-28 2008-01-24 13.338 146,824 +863 0.12% 1,958,395
2008-01-25 2008-01-23 13.061 145,961 +1,440 0.11% 1,906,324
2008-01-24 2008-01-22 13.408 144,521 +1,727 0.11% 1,937,717
2008-01-16 2008-01-14 17.368 142,794 -1,439 0.11% 2,480,002
2008-01-15 2008-01-11 17.507 144,233 +575 0.11% 2,525,034
2008-01-14 2008-01-10 17.819 143,658 +1,440 0.11% 2,559,878
2008-01-11 2008-01-09 17.854 142,218 -288 0.11% 2,539,158
2008-01-10 2008-01-08 17.541 142,506 -1,439 0.11% 2,499,750
2008-01-09 2008-01-07 17.715 143,945 -1,440 0.11% 2,549,992
2008-01-08 2008-01-04 17.923 145,385 +1,727 0.11% 2,605,802
2008-01-04 2008-01-02 18.306 143,658 +4,895 0.11% 2,629,738
2008-01-03 2007-12-31 17.993 138,763 -288 0.11% 2,496,753
2007-12-28 2007-12-24 18.514 139,051 +21,592 0.11% 2,574,384
2007-12-27 2007-12-20 17.785 117,459 +287 0.09% 2,088,951
2007-12-17 2007-12-13 17.541 117,172 -1,151 0.09% 2,055,357
2007-12-14 2007-12-12 17.194 118,323 +864 0.09% 2,034,447
2007-12-13 2007-12-11 17.646 117,459 +2,591 0.09% 2,072,631
2007-12-05 2007-12-03 18.688 114,868 +863 0.09% 2,146,611
2007-12-04 2007-11-30 19.209 114,005 +288 0.09% 2,189,884
2007-11-28 2007-11-26 19.521 113,717 -576 0.09% 2,219,902
2007-11-27 2007-11-23 19.209 114,293 -8,636 0.09% 2,195,416
2007-11-26 2007-11-22 19.695 122,929 +575 0.10% 2,421,082
2007-11-22 2007-11-20 20.841 122,354 -1,439 0.10% 2,550,008
2007-11-19 2007-11-15 21.397 123,793 +576 0.10% 2,648,798
2007-11-13 2007-11-09 22.404 123,217 +1,439 0.10% 2,760,593
2007-11-09 2007-11-07 22.925 121,778 -288 0.10% 2,791,804
2007-11-08 2007-11-06 23.273 122,066 +288 0.10% 2,840,806
2007-11-07 2007-11-05 22.543 121,778 +2,303 0.10% 2,745,273
2007-11-06 2007-11-02 22.960 119,475 +864 0.09% 2,743,156
2007-11-05 2007-11-01 23.620 118,611 +8,637 0.09% 2,801,599
2007-11-02 2007-10-31 23.551 109,974 +575 0.09% 2,589,952
2007-10-31 2007-10-29 24.106 109,399 +2,016 0.09% 2,637,211
2007-10-30 2007-10-26 23.898 107,383 -2,879 0.08% 2,566,233
2007-10-29 2007-10-25 24.627 110,262 -10,076 0.09% 2,715,465
2007-10-26 2007-10-24 24.419 120,338 -4,031 0.09% 2,938,530
2007-10-24 2007-10-22 24.836 124,369 -1,439 0.10% 3,088,803
2007-10-23 2007-10-18 24.488 125,808 -4,031 0.10% 3,080,842
2007-10-18 2007-10-16 24.488 129,839 +576 0.10% 3,179,555
2007-10-17 2007-10-15 25.496 129,263 -4,318 0.10% 3,295,660
2007-10-12 2007-10-10 25.183 133,581 -8,925 0.10% 3,363,991
2007-10-11 2007-10-09 22.925 142,506 -3,167 0.11% 3,267,000
2007-10-10 2007-10-08 22.752 145,673 +4,031 0.11% 3,314,305
2007-10-09 2007-10-05 22.404 141,642 +1,439 0.11% 3,173,393
2007-10-08 2007-10-04 22.161 140,203 +1,152 0.11% 3,107,063
2007-10-04 2007-10-02 23.690 139,051 -73,125 0.11% 3,294,053
2007-10-03 2007-09-28 22.578 212,176 +2,879 0.17% 4,790,509
2007-10-02 2007-09-27 22.509 209,297 -4,894 0.16% 4,710,967
2007-09-27 2007-09-24 23.273 214,191 -1,151 0.17% 4,984,804
2007-09-25 2007-09-21 23.794 215,342 -8,637 0.17% 5,123,791
2007-09-24 2007-09-20 24.245 223,979 -19,289 0.18% 5,430,437
2007-09-21 2007-09-19 22.786 243,268 -5,758 0.19% 5,543,204
2007-09-20 2007-09-18 21.779 249,026 +864 0.20% 5,423,558
2007-09-19 2007-09-17 22.404 248,162 +1,440 0.20% 5,559,901
2007-09-18 2007-09-14 22.578 246,722 +3,454 0.19% 5,570,489
2007-09-13 2007-09-11 22.474 243,268 +2,879 0.19% 5,467,154
2007-09-11 2007-09-07 22.717 240,389 +2,015 0.19% 5,460,902
2007-09-10 2007-09-06 22.300 238,374 +2,879 0.19% 5,315,768
2007-09-07 2007-09-05 22.474 235,495 +864 0.19% 5,292,466
2007-09-06 2007-09-04 22.509 234,631 +576 0.18% 5,281,198
2007-09-05 2007-09-03 22.578 234,055 -1,728 0.18% 5,284,493
2007-09-04 2007-08-31 22.752 235,783 -288 0.19% 5,364,458
2007-09-03 2007-08-30 22.578 236,071 +74,852 0.19% 5,330,011
2007-08-31 2007-08-29 22.509 161,219 +576 0.13% 3,628,802
2007-08-30 2007-08-28 23.585 160,643 -2,591 0.13% 3,788,817
2007-08-29 2007-08-27 24.627 163,234 -3,455 0.13% 4,020,027
2007-08-28 2007-08-24 23.863 166,689 +2,591 0.13% 3,977,734
2007-08-27 2007-08-23 24.280 164,098 +3,167 0.13% 3,984,305
2007-08-23 2007-08-21 22.786 160,931 +288 0.13% 3,667,040
2007-08-22 2007-08-20 22.543 160,643 +2,015 0.13% 3,621,417
2007-08-21 2007-08-17 21.084 158,628 +13,243 0.12% 3,344,573
2007-08-20 2007-08-16 22.439 145,385 +1,727 0.11% 3,262,302
2007-08-16 2007-08-14 24.697 143,658 -575 0.11% 3,547,901
2007-08-15 2007-08-13 24.072 144,233 -1,440 0.11% 3,471,922
2007-08-14 2007-08-10 24.350 145,673 -863 0.11% 3,547,065
2007-08-13 2007-08-09 23.585 146,536 -1,728 0.12% 3,456,099
2007-08-10 2007-08-08 23.690 148,264 -288 0.12% 3,512,305
2007-08-08 2007-08-06 23.690 148,552 -25,910 0.12% 3,519,127
2007-08-07 2007-08-03 24.940 174,462 +5,470 0.14% 4,351,083
2007-08-06 2007-08-02 25.531 168,992 +7,773 0.13% 4,314,451
2007-08-03 2007-08-01 26.920 161,219 -10,364 0.13% 4,340,003
2007-08-02 2007-07-31 27.962 171,583 -11,803 0.13% 4,797,801
2007-08-01 2007-07-30 26.607 183,386 +5,757 0.14% 4,879,407
2007-07-31 2007-07-27 26.399 177,629 +2,303 0.14% 4,689,208
2007-07-30 2007-07-26 28.379 175,326 +576 0.14% 4,975,543
2007-07-27 2007-07-25 28.796 174,750 +6,622 0.14% 5,032,037
2007-07-26 2007-07-24 29.351 168,128 +31,092 0.13% 4,934,792
2007-07-25 2007-07-23 28.830 137,036 +6,046 0.11% 3,950,798
2007-07-24 2007-07-20 28.344 130,990 -29,941 0.10% 3,712,790
2007-07-23 2007-07-19 29.143 160,931 -1,439 0.13% 4,690,010
2007-07-20 2007-07-18 27.163 162,370 +11,227 0.13% 4,410,467
2007-07-19 2007-07-17 25.843 151,143 -14,970 0.12% 3,906,007
2007-07-18 2007-07-16 25.322 166,113 +25,910 0.13% 4,206,329
2007-07-17 2007-07-13 22.995 140,203 -19,864 0.11% 3,223,943
2007-07-16 2007-07-12 22.196 160,067 -864 0.13% 3,552,833
2007-07-13 2007-07-11 22.196 160,931 +288 0.13% 3,572,010
2007-07-12 2007-07-10 21.987 160,643 -288 0.13% 3,532,137
2007-07-11 2007-07-09 22.439 160,931 +2,303 0.13% 3,611,140
2007-07-10 2007-07-06 22.647 158,628 -7,197 0.12% 3,592,523
2007-07-09 2007-07-05 22.821 165,825 -3,743 0.13% 3,784,316
2007-07-06 2007-07-04 21.189 169,568 -4,318 0.13% 3,592,906
2007-07-05 2007-07-03 20.355 173,886 -8,637 0.14% 3,539,438
2007-07-04 2007-06-29 21.258 182,523 -4,318 0.14% 3,880,084
2007-07-03 2007-06-28 21.571 186,841 -2,015 0.15% 4,030,286
2007-06-29 2007-06-27 21.362 188,856 +2,878 0.15% 4,034,391
2007-06-28 2007-06-26 21.883 185,978 +1,440 0.15% 4,069,811
2007-06-27 2007-06-25 22.092 184,538 -2,591 0.15% 4,076,759
2007-06-26 2007-06-22 21.605 187,129 0.15% 4,042,998

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