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: NANYANG COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 10.600 645,000 +0 0.15% 6,837,000
2025-10-13 2025-10-09 10.510 645,000 +0 0.15% 6,778,950
2025-10-10 2025-10-08 10.410 645,000 +0 0.15% 6,714,450
2025-10-09 2025-10-06 10.400 645,000 +0 0.15% 6,708,000
2025-10-08 2025-10-03 10.420 645,000 +0 0.15% 6,720,900
2025-10-06 2025-10-02 10.450 645,000 +0 0.15% 6,740,250
2025-10-03 2025-09-30 10.730 645,000 +0 0.15% 6,920,850
2025-10-02 2025-09-29 10.740 645,000 +0 0.15% 6,927,300
2025-09-30 2025-09-26 10.710 645,000 +0 0.15% 6,907,950
2025-09-29 2025-09-25 10.500 645,000 +7,000 0.15% 6,772,500
2025-09-19 2025-09-17 11.290 638,000 +8,000 0.14% 7,203,020
2025-09-17 2025-09-15 11.250 630,000 +5,000 0.14% 7,087,500
2025-09-05 2025-09-03 11.160 625,000 +5,000 0.14% 6,975,000
2025-08-29 2025-08-27 12.030 620,000 +2,000 0.14% 7,458,600
2025-08-19 2025-08-15 11.900 618,000 +27,000 0.14% 7,354,200
2025-08-15 2025-08-13 11.960 591,000 +30,000 0.13% 7,068,360
2025-08-05 2025-08-01 11.620 561,000 +10,000 0.13% 6,518,820
2025-08-04 2025-07-31 11.760 551,000 +10,000 0.12% 6,479,760
2025-08-01 2025-07-30 11.940 541,000 +25,000 0.12% 6,459,540
2025-07-31 2025-07-29 12.080 516,000 +39,000 0.12% 6,233,280
2025-07-30 2025-07-28 11.900 477,000 +79,000 0.11% 5,676,300
2025-07-23 2025-07-21 11.220 398,000 -1,000 0.09% 4,465,560
2025-07-16 2025-07-14 11.660 399,000 -2,000 0.09% 4,652,340
2025-07-08 2025-07-04 11.620 401,000 -5,000 0.09% 4,659,620
2025-05-22 2025-05-20 11.586 406,000 +16,330 0.09% 4,703,923
2025-05-08 2025-05-06 11.273 389,670 +4,799 0.09% 4,392,924
2025-04-28 2025-04-24 11.294 384,871 +4,799 0.09% 4,346,842
2025-04-25 2025-04-23 11.524 380,072 +4,799 0.09% 4,379,761
2025-04-24 2025-04-22 11.586 375,273 -4,799 0.09% 4,347,920
2025-03-17 2025-03-13 10.857 380,072 +1,920 0.09% 4,126,321
2025-02-28 2025-02-26 10.961 378,152 -960 0.09% 4,144,876
2025-02-06 2025-02-04 10.732 379,112 +4,799 0.09% 4,068,499
2024-12-27 2024-12-20 11.836 374,313 -9,598 0.09% 4,430,397
2024-12-20 2024-12-18 11.794 383,911 -11,517 0.09% 4,528,000
2024-12-19 2024-12-17 11.524 395,428 +1,919 0.09% 4,556,716
2024-11-13 2024-11-11 9.909 393,509 -5,758 0.09% 3,899,102
2024-11-04 2024-10-31 9.794 399,267 +5,758 0.09% 3,910,396
2024-10-22 2024-10-18 10.836 393,509 -9,598 0.09% 4,264,002
2024-10-21 2024-10-17 11.016 403,107 -5,758 0.10% 4,440,735
2024-10-18 2024-10-16 11.101 408,865 +8,243 0.10% 4,538,948
2024-09-24 2024-09-20 9.793 400,622 +1,881 0.10% 3,923,460
2024-08-14 2024-08-12 10.357 398,741 -4,702 0.10% 4,129,758
2024-07-16 2024-07-12 9.825 403,443 -16,928 0.10% 3,963,957
2024-07-15 2024-07-11 9.825 420,371 -18,809 0.10% 4,130,280
2024-07-12 2024-07-10 10.049 439,180 -40,438 0.11% 4,413,155
2024-07-04 2024-07-02 10.559 479,618 -87,460 0.12% 5,064,301
2024-07-03 2024-06-28 10.336 567,078 -36,676 0.14% 5,861,164
2024-06-28 2024-06-26 10.187 603,754 -94,043 0.15% 6,150,357
2024-06-26 2024-06-24 10.368 697,797 +5,643 0.17% 7,234,500
2024-06-25 2024-06-21 10.697 692,154 -5,643 0.17% 7,404,155
2024-06-18 2024-06-14 10.559 697,797 -5,643 0.17% 7,368,060
2024-06-12 2024-06-07 10.293 703,440 -4,702 0.17% 7,240,644
2024-05-29 2024-05-27 9.878 708,142 -3,761 0.17% 6,995,373
2024-05-23 2024-05-21 10.309 711,903 +33,406 0.17% 7,339,067
2024-05-22 2024-05-20 10.331 678,497 -19,718 0.17% 7,009,822
2024-05-16 2024-05-13 10.041 698,215 +3,585 0.18% 7,010,997
2024-05-14 2024-05-10 9.829 694,630 -896 0.18% 6,827,749
2024-05-13 2024-05-09 9.517 695,526 -4,482 0.18% 6,619,276
2024-04-30 2024-04-26 9.171 700,008 -19,718 0.18% 6,419,821
2024-04-25 2024-04-23 9.193 719,726 +896 0.18% 6,616,716
2024-04-10 2024-04-08 9.238 718,830 -2,689 0.18% 6,640,559
2024-03-15 2024-03-13 9.126 721,519 -2,689 0.18% 6,584,900
2024-03-13 2024-03-11 9.104 724,208 -2,689 0.18% 6,593,281
2024-03-12 2024-03-08 8.725 726,897 -8,963 0.18% 6,342,022
2024-02-29 2024-02-27 8.100 735,860 -896 0.19% 5,960,462
2024-02-28 2024-02-26 8.156 736,756 -896 0.19% 6,008,819
2024-02-22 2024-02-20 7.788 737,652 -1,793 0.19% 5,744,537
2023-12-22 2023-12-20 8.015 739,445 +20,940 0.19% 5,926,321
2023-11-22 2023-11-20 7.969 718,505 -8,710 0.19% 5,725,496
2023-11-14 2023-11-10 7.636 727,215 -8,709 0.19% 5,552,753
2023-10-31 2023-10-27 7.314 735,924 -17,418 0.19% 5,382,652
2023-08-28 2023-08-24 6.740 753,342 -26,128 0.20% 5,077,550
2023-06-23 2023-06-20 6.729 779,470 -7,838 0.20% 5,244,703
2023-06-12 2023-06-08 6.935 787,308 +3,484 0.20% 5,460,161
2023-06-07 2023-06-05 6.889 783,824 +8,709 0.20% 5,399,999
2023-05-30 2023-05-25 6.947 775,115 +871 0.20% 5,384,500
2023-05-29 2023-05-24 6.878 774,244 -18,289 0.20% 5,325,110
2023-05-22 2023-05-18 8.487 792,533 +45,191 0.21% 6,726,234
2023-05-11 2023-05-09 8.767 747,342 -4,107 0.21% 6,551,997
2023-05-10 2023-05-08 8.487 751,449 +8,213 0.21% 6,377,553
2023-05-09 2023-05-05 8.889 743,236 +4,106 0.20% 6,606,500
2023-05-08 2023-05-04 9.096 739,130 +21,353 0.20% 6,723,002
2023-05-03 2023-04-28 8.633 717,777 +4,106 0.20% 6,196,659
2023-05-02 2023-04-27 8.402 713,671 -20,531 0.20% 5,996,101
2023-04-28 2023-04-26 8.475 734,202 -1,643 0.20% 6,222,238
2023-04-21 2023-04-19 7.793 735,845 -4,106 0.20% 5,734,402
2023-04-18 2023-04-14 7.976 739,951 -821 0.20% 5,901,550
2023-04-17 2023-04-13 7.976 740,772 -41,063 0.20% 5,908,098
2023-04-14 2023-04-12 7.963 781,835 -63,237 0.22% 6,226,080
2023-04-13 2023-04-11 7.671 845,072 -3,285 0.23% 6,482,702
2023-03-23 2023-03-21 7.476 848,357 +822 0.23% 6,342,622
2023-03-09 2023-03-07 7.379 847,535 -8,213 0.23% 6,253,917
2023-03-08 2023-03-06 7.525 855,748 -11,498 0.24% 6,439,560
2023-03-03 2023-03-01 7.221 867,246 -821 0.24% 6,262,083
2023-02-09 2023-02-07 6.916 868,067 -28,744 0.24% 6,003,761
2023-01-19 2023-01-17 7.050 896,811 -8,212 0.25% 6,322,681
2023-01-17 2023-01-13 6.989 905,023 -11,498 0.25% 6,325,478
2023-01-16 2023-01-12 6.831 916,521 -12,319 0.25% 6,260,761
2022-12-05 2022-12-01 6.283 928,840 -821 0.26% 5,835,962
2022-11-16 2022-11-14 6.186 929,661 +8,213 0.26% 5,750,560
2022-10-25 2022-10-21 6.210 921,448 -5,749 0.25% 5,722,197
2022-08-12 2022-08-10 6.247 927,197 -821 0.26% 5,791,769
2022-07-21 2022-07-19 6.770 928,018 +821 0.26% 6,282,797
2022-05-26 2022-05-24 7.082 927,197 +63,181 0.26% 6,566,647
2022-05-16 2022-05-12 7.148 864,016 +766 0.26% 6,175,633
2022-04-01 2022-03-30 7.566 863,250 -3,827 0.26% 6,531,117
2022-03-28 2022-03-24 7.108 867,077 +3,827 0.26% 6,163,521
2022-03-18 2022-03-16 6.965 863,250 -3,062 0.26% 6,012,238
2022-03-14 2022-03-10 7.121 866,312 +766 0.26% 6,169,403
2022-03-10 2022-03-08 7.200 865,546 +3,826 0.26% 6,231,808
2022-03-04 2022-03-02 7.618 861,720 -12,244 0.25% 6,564,582
2022-02-08 2022-02-04 7.696 873,964 -7,653 0.26% 6,726,377
2022-02-04 2022-01-27 7.788 881,617 +4,591 0.26% 6,865,917
2022-01-21 2022-01-19 7.801 877,026 +7,653 0.26% 6,841,623
2022-01-11 2022-01-07 8.049 869,373 -1,530 0.26% 6,997,763
2021-12-30 2021-12-28 7.801 870,903 -7,653 0.26% 6,793,858
2021-12-02 2021-11-30 7.696 878,556 -11,480 0.26% 6,761,718
2021-11-22 2021-11-18 7.579 890,036 -3,061 0.26% 6,745,403
2021-11-18 2021-11-16 7.396 893,097 -7,653 0.26% 6,605,222
2021-11-04 2021-11-02 7.148 900,750 +3,827 0.27% 6,438,192
2021-10-06 2021-10-04 7.383 896,923 -2,296 0.27% 6,621,798
2021-09-29 2021-09-27 7.448 899,219 -765 0.27% 6,697,499
2021-09-28 2021-09-24 7.435 899,984 -7,653 0.27% 6,691,437
2021-09-27 2021-09-23 7.448 907,637 -3,827 0.27% 6,760,198
2021-09-23 2021-09-20 6.912 911,464 +3,827 0.27% 6,300,391
2021-09-20 2021-09-16 7.121 907,637 +3,826 0.27% 6,463,698
2021-09-17 2021-09-15 7.187 903,811 +3,827 0.27% 6,495,501
2021-09-15 2021-09-13 7.422 899,984 +7,653 0.27% 6,679,677
2021-09-07 2021-09-03 7.239 892,331 -15,306 0.26% 6,459,637
2021-08-24 2021-08-20 6.416 907,637 -1,531 0.27% 5,823,258
2021-08-23 2021-08-19 6.468 909,168 +30,612 0.27% 5,880,601
2021-07-20 2021-07-16 7.095 878,556 +7,653 0.26% 6,233,639
2021-07-12 2021-07-08 7.017 870,903 -7,653 0.26% 6,111,058
2021-06-23 2021-06-21 7.135 878,556 +3,826 0.26% 6,268,079
2021-06-08 2021-06-04 7.239 874,730 -6,122 0.26% 6,332,222
2021-05-27 2021-05-25 8.101 880,852 -47,448 0.26% 7,135,659
2021-05-26 2021-05-24 8.045 928,300 +59,824 0.27% 7,468,167
2021-05-24 2021-05-20 8.129 868,476 +7,876 0.27% 7,059,663
2021-05-18 2021-05-14 7.919 860,600 +12,888 0.27% 6,815,341
2021-04-27 2021-04-23 7.738 847,712 -7,160 0.27% 6,559,357
2021-04-23 2021-04-21 7.808 854,872 +7,160 0.27% 6,674,459
2021-04-22 2021-04-20 7.696 847,712 -5,728 0.27% 6,523,837
2021-03-09 2021-03-05 6.942 853,440 +2,864 0.27% 5,924,239
2021-03-08 2021-03-04 7.025 850,576 +12,887 0.27% 5,975,638
2021-03-03 2021-03-01 6.970 837,689 -7,159 0.26% 5,838,302
2021-01-29 2021-01-27 6.858 844,848 -716 0.27% 5,793,797
2020-12-15 2020-12-11 7.025 845,564 -14,320 0.27% 5,940,427
2020-12-11 2020-12-09 6.942 859,884 -40,094 0.27% 5,968,971
2020-12-10 2020-12-08 6.858 899,978 +54,414 0.28% 6,171,867
2020-11-17 2020-11-13 6.844 845,564 +3,579 0.27% 5,786,897
2020-11-16 2020-11-12 6.914 841,985 -7,159 0.27% 5,821,203
2020-11-10 2020-11-06 6.746 849,144 -716 0.27% 5,728,378
2020-11-04 2020-11-02 6.564 849,860 -14,320 0.27% 5,578,898
2020-10-20 2020-10-16 6.732 864,180 -7,875 0.27% 5,817,742
2020-10-16 2020-10-14 6.830 872,055 +166,821 0.28% 5,956,017
2020-10-12 2020-10-08 6.816 705,234 +7,160 0.22% 4,806,802
2020-09-11 2020-09-09 7.123 698,074 -7,160 0.22% 4,972,500
2020-09-03 2020-09-01 7.151 705,234 +7,160 0.22% 5,043,202
2020-07-24 2020-07-22 7.375 698,074 -7,160 0.22% 5,148,000
2020-07-17 2020-07-15 7.542 705,234 -2,864 0.22% 5,319,002
2020-07-16 2020-07-14 7.486 708,098 -7,159 0.22% 5,301,043
2020-07-08 2020-07-06 7.584 715,257 +4,296 0.23% 5,424,568
2020-06-05 2020-06-03 7.305 710,961 -1,432 0.22% 5,193,386
2020-06-03 2020-06-01 7.193 712,393 -7,160 0.23% 5,124,247
2020-06-02 2020-05-29 6.956 719,553 +7,160 0.23% 5,004,899
2020-05-28 2020-05-26 7.891 712,393 -10,740 0.23% 5,621,412
2020-05-27 2020-05-25 7.697 723,133 +44,755 0.23% 5,566,198
2020-05-19 2020-05-15 7.742 678,378 +1,344 0.23% 5,252,004
2020-05-08 2020-05-06 7.772 677,034 +3,358 0.23% 5,261,759
2020-04-16 2020-04-14 7.861 673,676 -4,030 0.23% 5,295,841
2020-04-09 2020-04-07 7.578 677,706 +4,030 0.23% 5,135,811
2020-03-23 2020-03-19 7.042 673,676 -7,388 0.23% 4,744,191
2020-02-20 2020-02-18 8.248 681,064 +6,716 0.23% 5,617,559
2020-02-11 2020-02-07 8.159 674,348 +2,687 0.23% 5,501,924
2020-02-10 2020-02-06 8.129 671,661 +34,255 0.23% 5,460,001
2020-02-07 2020-02-05 8.114 637,406 +20,150 0.21% 5,172,048
2020-01-21 2020-01-17 8.933 617,256 -672 0.21% 5,513,997
2020-01-20 2020-01-16 8.978 617,928 -6,717 0.21% 5,547,600
2020-01-17 2020-01-15 8.888 624,645 -2,015 0.21% 5,552,103
2020-01-08 2020-01-06 8.695 626,660 -4,030 0.21% 5,448,723
2020-01-03 2019-12-31 8.725 630,690 -6,716 0.21% 5,502,544
2020-01-02 2019-12-27 8.576 637,406 -672 0.21% 5,466,238
2019-12-13 2019-12-11 8.442 638,078 +6,717 0.21% 5,386,501
2019-12-02 2019-11-28 8.367 631,361 -3,359 0.21% 5,282,798
2019-11-18 2019-11-14 8.263 634,720 +672 0.21% 5,244,754
2019-11-05 2019-11-01 8.352 634,048 +1,343 0.21% 5,295,841
2019-09-26 2019-09-24 8.472 632,705 -2,015 0.21% 5,359,984
2019-09-04 2019-09-02 8.248 634,720 -5,373 0.21% 5,235,304
2019-08-09 2019-08-07 7.548 640,093 +5,373 0.22% 4,831,711
2019-07-30 2019-07-26 8.189 634,720 -1,343 0.21% 5,197,504
2019-07-02 2019-06-27 8.233 636,063 -55,748 0.21% 5,236,911
2019-05-30 2019-05-28 7.950 691,811 -6,716 0.23% 5,500,202
2019-05-29 2019-05-27 7.846 698,527 +28,881 0.24% 5,480,797
2019-05-27 2019-05-23 8.882 669,646 +41,032 0.23% 5,947,634
2019-05-24 2019-05-22 9.072 628,614 +6,305 0.23% 5,702,837
2019-05-15 2019-05-10 9.294 622,309 +6,305 0.22% 5,783,818
2019-04-30 2019-04-26 9.532 616,004 +25,220 0.22% 5,871,768
2019-04-10 2019-04-08 9.833 590,784 +54,224 0.21% 5,809,401
2019-04-04 2019-04-02 9.738 536,560 +6,305 0.19% 5,225,136
2019-04-02 2019-03-29 9.691 530,255 -12,610 0.19% 5,138,506
2019-03-27 2019-03-25 9.500 542,865 +5,674 0.19% 5,157,385
2019-03-15 2019-03-13 9.706 537,191 -1,891 0.19% 5,214,241
2019-03-14 2019-03-12 9.595 539,082 -6,306 0.19% 5,172,746
2019-03-12 2019-03-08 9.342 545,388 +6,306 0.20% 5,094,854
2019-03-11 2019-03-07 9.437 539,082 -1,261 0.19% 5,087,246
2019-03-04 2019-02-28 9.199 540,343 -6,306 0.19% 4,970,596
2019-03-01 2019-02-27 9.437 546,649 -3,783 0.20% 5,158,654
2019-02-28 2019-02-26 9.453 550,432 +1,261 0.20% 5,203,084
2019-02-22 2019-02-20 9.310 549,171 -3,152 0.20% 5,112,774
2019-02-13 2019-02-11 9.009 552,323 +8,827 0.20% 4,975,679
2019-02-12 2019-02-08 9.040 543,496 -19,546 0.20% 4,913,400
2019-01-31 2019-01-29 8.676 563,042 -166,453 0.20% 4,884,713
2019-01-30 2019-01-28 8.644 729,495 -24,590 0.26% 6,305,648
2019-01-28 2019-01-24 8.533 754,085 -3,152 0.27% 6,434,481
2019-01-23 2019-01-21 8.311 757,237 -18,916 0.27% 6,293,236
2019-01-16 2019-01-14 8.120 776,153 -37,830 0.28% 6,302,723
2018-12-28 2018-12-24 7.867 813,983 +6,305 0.29% 6,403,360
2018-12-13 2018-12-11 8.152 807,678 +31,525 0.29% 6,584,341
2018-11-21 2018-11-19 8.343 776,153 +191,044 0.28% 6,475,063
2018-11-12 2018-11-08 8.089 585,109 -9,458 0.21% 4,732,797
2018-10-23 2018-10-19 7.629 594,567 -18,915 0.21% 4,535,830
2018-10-16 2018-10-12 7.819 613,482 +6,305 0.22% 4,796,889
2018-10-12 2018-10-10 8.231 607,177 +31,525 0.22% 4,997,969
2018-09-26 2018-09-21 8.374 575,652 -630 0.21% 4,820,642
2018-09-21 2018-09-19 8.327 576,282 -50,441 0.21% 4,798,497
2018-09-07 2018-09-05 8.247 626,723 -12,610 0.22% 5,168,802
2018-08-20 2018-08-16 7.930 639,333 +9,458 0.23% 5,070,001
2018-08-17 2018-08-15 7.978 629,875 +12,610 0.23% 5,024,968
2018-08-14 2018-08-10 8.231 617,265 -6,305 0.22% 5,081,009
2018-08-13 2018-08-09 8.263 623,570 -11,349 0.22% 5,152,688
2018-08-08 2018-08-06 8.025 634,919 +3,152 0.23% 5,095,417
2018-08-06 2018-08-02 8.263 631,767 +9,458 0.23% 5,220,422
2018-07-30 2018-07-26 8.390 622,309 -1,261 0.22% 5,221,228
2018-07-26 2018-07-24 8.390 623,570 -1,261 0.22% 5,231,808
2018-07-24 2018-07-20 8.295 624,831 -12,610 0.22% 5,182,928
2018-07-20 2018-07-18 8.263 637,441 -37,831 0.23% 5,267,307
2018-07-19 2018-07-17 8.263 675,272 -18,915 0.24% 5,579,912
2018-07-06 2018-07-04 8.390 694,187 +3,153 0.25% 5,824,291
2018-06-28 2018-06-26 8.628 691,034 +6,305 0.25% 5,962,237
2018-06-25 2018-06-21 8.787 684,729 +3,783 0.25% 6,016,437
2018-06-20 2018-06-15 9.009 680,946 +2,522 0.24% 6,134,398
2018-06-19 2018-06-14 9.231 678,424 +630 0.24% 6,262,318
2018-06-14 2018-06-12 9.326 677,794 -3,152 0.24% 6,321,002
2018-06-08 2018-06-06 9.183 680,946 +3,152 0.24% 6,253,198
2018-06-06 2018-06-04 9.120 677,794 -6,305 0.24% 6,181,252
2018-06-04 2018-05-31 10.301 684,099 +9,010 0.25% 7,046,810
2018-06-01 2018-05-30 9.879 675,089 +2,961 0.26% 6,668,999
2018-05-31 2018-05-29 9.963 672,128 +5,329 0.26% 6,696,498
2018-05-29 2018-05-25 9.980 666,799 +8,883 0.25% 6,654,665
2018-05-25 2018-05-23 10.132 657,916 +8,291 0.25% 6,666,002
2018-05-24 2018-05-21 10.267 649,625 +5,922 0.25% 6,669,758
2018-05-23 2018-05-18 10.233 643,703 +11,843 0.25% 6,587,216
2018-05-08 2018-05-04 10.216 631,860 +23,688 0.24% 6,455,353
2018-05-07 2018-05-03 10.318 608,172 +5,921 0.23% 6,274,966
2018-05-03 2018-04-30 10.385 602,251 +5,922 0.23% 6,254,555
2018-04-27 2018-04-25 10.335 596,329 -2,368 0.23% 6,162,843
2018-04-25 2018-04-23 10.335 598,697 -2,961 0.23% 6,187,316
2018-04-20 2018-04-18 10.301 601,658 +2,961 0.23% 6,197,596
2018-03-29 2018-03-27 10.470 598,697 -5,922 0.23% 6,268,196
2018-03-26 2018-03-22 10.571 604,619 +4,737 0.23% 6,391,457
2018-03-20 2018-03-16 10.554 599,882 +5,922 0.23% 6,331,252
2018-03-15 2018-03-13 10.487 593,960 -26,648 0.23% 6,228,630
2018-03-08 2018-03-06 10.233 620,608 +26,648 0.24% 6,350,878
2018-03-07 2018-03-05 10.149 593,960 +59,218 0.23% 6,028,030
2018-02-21 2018-02-15 10.250 534,742 -1,776 0.20% 5,481,214
2018-02-14 2018-02-12 9.912 536,518 +11,843 0.21% 5,318,218
2018-02-13 2018-02-09 9.828 524,675 +9,475 0.20% 5,156,525
2018-02-12 2018-02-08 10.267 515,200 -2,960 0.20% 5,289,604
2018-02-09 2018-02-07 10.149 518,160 +36,715 0.20% 5,258,745
2018-02-08 2018-02-06 10.183 481,445 -10,659 0.18% 4,902,389
2018-02-02 2018-01-31 10.740 492,104 -17,766 0.19% 5,285,156
2018-02-01 2018-01-30 10.757 509,870 -13,028 0.19% 5,484,571
2018-01-30 2018-01-26 11.061 522,898 -1,777 0.20% 5,783,651
2018-01-29 2018-01-25 11.027 524,675 -11,843 0.20% 5,785,585
2018-01-26 2018-01-24 10.959 536,518 -35,531 0.21% 5,879,938
2018-01-24 2018-01-22 10.774 572,049 -4,145 0.22% 6,163,078
2018-01-17 2018-01-15 10.402 576,194 +5,921 0.22% 5,993,675
2018-01-16 2018-01-12 10.571 570,273 -592 0.22% 6,028,384
2017-12-28 2017-12-22 10.571 570,865 -50,335 0.22% 6,034,642
2017-12-27 2017-12-21 10.504 621,200 +5,921 0.24% 6,524,776
2017-12-19 2017-12-15 10.352 615,279 -5,921 0.24% 6,369,075
2017-12-14 2017-12-12 10.352 621,200 -593 0.24% 6,430,366
2017-12-12 2017-12-08 10.368 621,793 +2,961 0.24% 6,447,004
2017-12-11 2017-12-07 10.301 618,832 +17,766 0.24% 6,374,503
2017-12-08 2017-12-06 10.385 601,066 +32,570 0.23% 6,242,248
2017-12-05 2017-12-01 10.504 568,496 +5,922 0.22% 5,971,199
2017-12-04 2017-11-30 10.487 562,574 +6,514 0.21% 5,899,497
2017-11-30 2017-11-28 10.689 556,060 +592 0.21% 5,943,868
2017-11-22 2017-11-20 10.723 555,468 +1,184 0.21% 5,956,300
2017-11-20 2017-11-16 10.774 554,284 +11,844 0.21% 5,971,684
2017-11-17 2017-11-15 10.824 542,440 +11,844 0.21% 5,871,560
2017-11-14 2017-11-10 11.027 530,596 +23,687 0.20% 5,850,876
2017-11-13 2017-11-09 11.095 506,909 +5,922 0.19% 5,623,920
2017-11-09 2017-11-07 11.230 500,987 +5,922 0.19% 5,625,898
2017-10-24 2017-10-20 11.652 495,065 -2,369 0.19% 5,768,396
2017-10-20 2017-10-18 11.702 497,434 +8,883 0.19% 5,821,199
2017-10-17 2017-10-13 11.432 488,551 -1,777 0.19% 5,585,246
2017-10-13 2017-10-11 11.027 490,328 -11,844 0.19% 5,406,841
2017-09-27 2017-09-25 10.655 502,172 +11,844 0.19% 5,350,885
2017-09-25 2017-09-21 10.858 490,328 -1,776 0.19% 5,324,041
2017-09-21 2017-09-19 10.774 492,104 -35,531 0.19% 5,301,776
2017-09-20 2017-09-18 10.807 527,635 -2,369 0.20% 5,702,395
2017-09-13 2017-09-11 10.807 530,004 -5,922 0.20% 5,727,998
2017-09-05 2017-09-01 10.791 535,926 -17,765 0.20% 5,782,950
2017-09-04 2017-08-31 10.841 553,691 +17,765 0.21% 6,002,695
2017-09-01 2017-08-30 10.757 535,926 +2,369 0.20% 5,764,850
2017-08-31 2017-08-29 10.774 533,557 -17,766 0.20% 5,748,377
2017-08-30 2017-08-28 10.824 551,323 -11,251 0.21% 5,967,713
2017-08-29 2017-08-25 10.807 562,574 -17,766 0.21% 6,079,997
2017-08-28 2017-08-24 10.807 580,340 -17,765 0.22% 6,272,003
2017-08-24 2017-08-21 10.858 598,105 +2,961 0.23% 6,494,297
2017-08-21 2017-08-17 10.605 595,144 -593 0.23% 6,311,397
2017-08-15 2017-08-11 10.622 595,737 +5,922 0.23% 6,327,745
2017-08-08 2017-08-04 10.959 589,815 -2,368 0.23% 6,464,044
2017-08-02 2017-07-31 10.976 592,183 -33,755 0.23% 6,499,995
2017-08-01 2017-07-28 10.959 625,938 -2,961 0.24% 6,859,931
2017-07-31 2017-07-27 10.976 628,899 -5,922 0.24% 6,903,002
2017-07-12 2017-07-10 10.858 634,821 -1,184 0.24% 6,892,964
2017-07-06 2017-07-04 11.010 636,005 -23,687 0.24% 7,002,480
2017-07-04 2017-06-30 11.061 659,692 -7,107 0.25% 7,296,696
2017-06-27 2017-06-23 11.061 666,799 -29,609 0.25% 7,375,305
2017-06-22 2017-06-20 11.044 696,408 +1,777 0.27% 7,691,043
2017-06-20 2017-06-16 11.196 694,631 +592 0.27% 7,776,988
2017-06-16 2017-06-14 11.111 694,039 +23,687 0.27% 7,711,760
2017-06-14 2017-06-12 11.078 670,352 +2,961 0.26% 7,425,924
2017-06-07 2017-06-05 11.263 667,391 +23,688 0.26% 7,517,093
2017-06-06 2017-06-02 11.263 643,703 -11,844 0.25% 7,250,286
2017-06-02 2017-05-31 10.993 655,547 -4,738 0.25% 7,206,570
2017-05-29 2017-05-25 12.323 660,285 +36,845 0.25% 8,136,616
2017-05-25 2017-05-23 12.110 623,440 +3,379 0.25% 7,549,739
2017-05-24 2017-05-22 12.110 620,061 +16,895 0.25% 7,508,820
2017-05-23 2017-05-19 12.199 603,166 +3,379 0.24% 7,357,775
2017-05-19 2017-05-17 12.234 599,787 +1,127 0.24% 7,337,856
2017-05-17 2017-05-15 12.216 598,660 +1,126 0.24% 7,313,438
2017-05-09 2017-05-05 12.021 597,534 +14,643 0.24% 7,182,973
2017-05-08 2017-05-04 12.128 582,891 +11,263 0.23% 7,069,049
2017-05-04 2017-04-28 12.270 571,628 +1,690 0.23% 7,013,656
2017-04-20 2017-04-18 12.270 569,938 -7,321 0.23% 6,992,920
2017-04-13 2017-04-11 12.341 577,259 +3,379 0.23% 7,123,746
2017-04-12 2017-04-10 12.500 573,880 +45,054 0.23% 7,173,757
2017-04-10 2017-04-06 12.571 528,826 +5,632 0.21% 6,648,122
2017-03-30 2017-03-28 12.642 523,194 -8,448 0.21% 6,614,479
2017-03-29 2017-03-27 12.571 531,642 -21,401 0.21% 6,683,523
2017-03-23 2017-03-21 12.962 553,043 -11,263 0.22% 7,168,605
2017-03-21 2017-03-17 12.802 564,306 -11,264 0.23% 7,224,418
2017-03-20 2017-03-16 13.069 575,570 -1,126 0.23% 7,521,923
2017-03-09 2017-03-07 12.856 576,696 -20,275 0.23% 7,413,758
2017-02-24 2017-02-22 12.500 596,971 +16,896 0.24% 7,462,405
2017-02-23 2017-02-21 12.518 580,075 +8,447 0.23% 7,261,497
2017-02-21 2017-02-17 12.571 571,628 +16,896 0.23% 7,186,206
2017-02-17 2017-02-15 12.678 554,732 -5,632 0.22% 7,032,898
2017-02-16 2017-02-14 12.660 560,364 +1,126 0.23% 7,094,351
2017-02-15 2017-02-13 12.767 559,238 +22,528 0.22% 7,139,676
2017-02-14 2017-02-10 12.589 536,710 +3,379 0.22% 6,756,765
2017-02-13 2017-02-09 12.483 533,331 +22,527 0.21% 6,657,406
2017-02-10 2017-02-08 12.394 510,804 +33,791 0.21% 6,330,859
2017-02-08 2017-02-06 12.394 477,013 +32,101 0.19% 5,912,056
2017-02-06 2017-02-02 12.358 444,912 +64,202 0.18% 5,498,399
2017-02-03 2017-02-01 12.394 380,710 +2,253 0.15% 4,718,485
2017-01-16 2017-01-12 12.039 378,457 +3,379 0.15% 4,556,162
2016-12-29 2016-12-23 12.358 375,078 +11,264 0.15% 4,635,363
2016-12-28 2016-12-22 12.394 363,814 +11,263 0.15% 4,509,078
2016-12-23 2016-12-21 12.785 352,551 -6,195 0.14% 4,507,206
2016-12-22 2016-12-20 13.911 358,746 +3,943 0.14% 4,990,425
2016-12-21 2016-12-19 13.929 354,803 +21,958 0.14% 4,942,173
2016-12-14 2016-12-12 14.060 332,845 +2,689 0.14% 4,679,642
2016-12-13 2016-12-09 14.543 330,156 -6,453 0.14% 4,801,476
2016-12-01 2016-11-29 14.673 336,609 +3,764 0.14% 4,939,143
2016-11-30 2016-11-28 14.636 332,845 -1,613 0.14% 4,871,533
2016-11-17 2016-11-15 14.729 334,458 -64,526 0.14% 4,926,240
2016-11-01 2016-10-28 14.785 398,984 -2,688 0.17% 5,898,906
2016-10-17 2016-10-13 14.841 401,672 -2,689 0.17% 5,961,057
2016-10-14 2016-10-12 15.027 404,361 -3,226 0.17% 6,076,164
2016-10-11 2016-10-06 14.524 407,587 +538 0.17% 5,919,979
2016-10-07 2016-10-05 14.617 407,049 -2,689 0.17% 5,950,015
2016-09-30 2016-09-28 14.562 409,738 +3,226 0.17% 5,966,461
2016-09-28 2016-09-26 14.896 406,512 +2,151 0.17% 6,055,566
2016-09-27 2016-09-23 15.287 404,361 -10,754 0.17% 6,181,444
2016-09-22 2016-09-20 15.343 415,115 +1,075 0.17% 6,368,999
2016-09-19 2016-09-14 15.436 414,040 -11,829 0.17% 6,391,006
2016-09-15 2016-09-13 15.659 425,869 -8,604 0.18% 6,668,635
2016-09-14 2016-09-12 15.659 434,473 +7,528 0.18% 6,803,364
2016-09-13 2016-09-09 16.403 426,945 -6,990 0.18% 7,003,084
2016-09-12 2016-09-08 15.603 433,935 -10,217 0.18% 6,770,730
2016-09-07 2016-09-05 15.008 444,152 +5,378 0.19% 6,665,826
2016-09-06 2016-09-02 14.655 438,774 -2,689 0.18% 6,430,074
2016-09-02 2016-08-31 14.692 441,463 -13,443 0.19% 6,485,900
2016-08-30 2016-08-26 15.175 454,906 -2,688 0.19% 6,903,362
2016-08-29 2016-08-25 15.175 457,594 -5,378 0.19% 6,944,154
2016-08-26 2016-08-24 15.194 462,972 +5,378 0.19% 7,034,377
2016-08-25 2016-08-23 15.138 457,594 +5,377 0.19% 6,927,134
2016-08-24 2016-08-22 15.157 452,217 +25,272 0.19% 6,854,146
2016-08-23 2016-08-19 15.529 426,945 +32,263 0.18% 6,629,904
2016-08-18 2016-08-16 15.938 394,682 -5,377 0.17% 6,290,381
2016-08-17 2016-08-15 15.956 400,059 +3,764 0.17% 6,383,519
2016-08-16 2016-08-12 16.496 396,295 +22,584 0.17% 6,537,189
2016-08-15 2016-08-11 16.533 373,711 -18,820 0.16% 6,178,549
2016-08-12 2016-08-10 16.180 392,531 -1,075 0.17% 6,350,999
2016-08-11 2016-08-09 16.087 393,606 +3,764 0.17% 6,331,792
2016-08-10 2016-08-08 15.715 389,842 +51,082 0.16% 6,126,242
2016-08-09 2016-08-05 16.161 338,760 -2,151 0.14% 5,474,705
2016-08-08 2016-08-04 16.031 340,911 -537 0.14% 5,465,087
2016-08-05 2016-08-03 15.622 341,448 -23,122 0.14% 5,333,996
2016-08-04 2016-08-01 15.715 364,570 -5,915 0.15% 5,729,101
2016-08-03 2016-07-29 15.343 370,485 -4,302 0.16% 5,684,253
2016-08-01 2016-07-28 15.677 374,787 +15,594 0.16% 5,875,718
2016-07-29 2016-07-27 15.547 359,193 +27,424 0.15% 5,584,483
2016-07-28 2016-07-26 15.250 331,769 +3,226 0.14% 5,059,394
2016-07-27 2016-07-25 15.268 328,543 +1,075 0.14% 5,016,308
2016-07-26 2016-07-22 15.529 327,468 +3,227 0.14% 5,085,155
2016-07-25 2016-07-21 15.826 324,241 +5,377 0.14% 5,131,524
2016-07-22 2016-07-20 15.826 318,864 -5,377 0.13% 5,046,426
2016-07-21 2016-07-19 15.510 324,241 -11,292 0.14% 5,029,014
2016-07-20 2016-07-18 16.068 335,533 -3,227 0.14% 5,391,354
2016-07-19 2016-07-15 16.291 338,760 +5,915 0.14% 5,518,805
2016-07-18 2016-07-14 16.663 332,845 -3,226 0.14% 5,546,243
2016-07-14 2016-07-12 16.273 336,071 +10,754 0.14% 5,468,748
2016-07-13 2016-07-11 16.068 325,317 -34,414 0.14% 5,227,203
2016-07-11 2016-07-07 15.454 359,731 -1,075 0.15% 5,559,397
2016-07-08 2016-07-06 15.677 360,806 +1,075 0.15% 5,656,531
2016-07-07 2016-07-05 15.603 359,731 -2,150 0.15% 5,612,918
2016-07-06 2016-07-04 15.789 361,881 +10,216 0.15% 5,713,764
2016-07-05 2016-06-30 15.492 351,665 +7,528 0.15% 5,447,823
2016-07-04 2016-06-29 15.436 344,137 -26,886 0.14% 5,312,003
2016-06-30 2016-06-28 15.064 371,023 -10,754 0.16% 5,589,007
2016-06-28 2016-06-24 15.064 381,777 -1,075 0.16% 5,751,003
2016-06-27 2016-06-23 15.082 382,852 +1,075 0.16% 5,774,317
2016-06-23 2016-06-21 14.934 381,777 -15,593 0.16% 5,701,303
2016-06-20 2016-06-16 14.450 397,370 -10,755 0.17% 5,742,023
2016-06-17 2016-06-15 14.338 408,125 -18,820 0.17% 5,851,893
2016-06-16 2016-06-14 14.320 426,945 +5,377 0.18% 6,113,804
2016-06-15 2016-06-13 14.227 421,568 +25,273 0.18% 5,997,606
2016-06-14 2016-06-10 14.859 396,295 +1,075 0.17% 5,888,629
2016-06-13 2016-06-08 14.729 395,220 +1,614 0.17% 5,821,205
2016-06-10 2016-06-07 14.952 393,606 -4,840 0.17% 5,885,273
2016-06-08 2016-06-06 14.896 398,446 -47,319 0.17% 5,935,411
2016-06-07 2016-06-03 14.264 445,765 +26,886 0.19% 6,358,434
2016-05-30 2016-05-26 13.948 418,879 -5,377 0.18% 5,842,500
2016-05-27 2016-05-25 13.799 424,256 +16,131 0.18% 5,854,378
2016-05-25 2016-05-23 13.390 408,125 -1,075 0.17% 5,464,803
2016-05-19 2016-05-17 13.018 409,200 +10,754 0.17% 5,326,998
2016-05-18 2016-05-16 12.776 398,446 +16,132 0.17% 5,090,671
2016-05-17 2016-05-13 12.553 382,314 +537 0.16% 4,799,244
2016-05-12 2016-05-10 13.260 381,777 +3,227 0.16% 5,062,303
2016-05-11 2016-05-09 12.925 378,550 -80,658 0.16% 4,892,794
2016-05-10 2016-05-06 13.557 459,208 +8,066 0.19% 6,225,666
2016-05-09 2016-05-05 14.041 451,142 -26,348 0.19% 6,334,452
2016-05-06 2016-05-04 14.301 477,490 +15,056 0.20% 6,828,722
2016-04-29 2016-04-27 13.743 462,434 +5,377 0.19% 6,355,402
2016-04-28 2016-04-26 13.632 457,057 +16,132 0.19% 6,230,504
2016-04-27 2016-04-25 13.967 440,925 +59,148 0.19% 6,158,196
2016-04-22 2016-04-20 13.595 381,777 +538 0.16% 5,190,103
2016-04-20 2016-04-18 13.874 381,239 -5,377 0.16% 5,289,139
2016-04-19 2016-04-15 13.781 386,616 -5,377 0.16% 5,327,787
2016-04-15 2016-04-13 13.092 391,993 -5,377 0.16% 5,132,155
2016-03-23 2016-03-21 12.758 397,370 -64,526 0.17% 5,069,534
2016-03-22 2016-03-18 12.460 461,896 -5,377 0.19% 5,755,298
2016-03-16 2016-03-14 12.181 467,273 -10,755 0.20% 5,691,947
2016-03-10 2016-03-08 12.107 478,028 +9,679 0.20% 5,787,395
2016-03-09 2016-03-07 12.293 468,349 +5,377 0.20% 5,757,314
2016-03-08 2016-03-04 12.274 462,972 +5,378 0.19% 5,682,605
2016-02-29 2016-02-25 11.437 457,594 -8,604 0.19% 5,233,645
2016-02-26 2016-02-24 11.679 466,198 +10,754 0.20% 5,444,762
2016-02-22 2016-02-18 11.939 455,444 -1,075 0.19% 5,437,745
2016-02-19 2016-02-17 11.809 456,519 -19,358 0.19% 5,391,150
2016-02-18 2016-02-16 11.530 475,877 -24,197 0.20% 5,487,004
2016-02-17 2016-02-15 11.121 500,074 +40,329 0.21% 5,561,402
2016-02-12 2016-02-05 11.363 459,745 +10,754 0.19% 5,224,047
2016-02-11 2016-02-04 11.344 448,991 +5,377 0.19% 5,093,500
2016-01-29 2016-01-27 11.196 443,614 +3,226 0.19% 4,966,501
2016-01-25 2016-01-21 10.954 440,388 +538 0.19% 4,823,915
2016-01-19 2016-01-15 11.902 439,850 -26,886 0.19% 5,235,202
2016-01-18 2016-01-14 12.460 466,736 +64,526 0.20% 5,815,605
2016-01-15 2016-01-13 12.311 402,210 -2,151 0.17% 4,951,761
2016-01-14 2016-01-12 12.386 404,361 +16,669 0.17% 5,008,323
2016-01-13 2016-01-11 12.925 387,692 -32,262 0.16% 5,010,955
2016-01-12 2016-01-08 13.725 419,954 -26,886 0.18% 5,763,774
2016-01-11 2016-01-07 13.911 446,840 +59,686 0.19% 6,215,878
2016-01-08 2016-01-06 15.008 387,154 -8,066 0.16% 5,810,401
2016-01-07 2016-01-05 14.115 395,220 -44,630 0.17% 5,578,655
2016-01-06 2016-01-04 14.041 439,850 +39,791 0.19% 6,175,902
2016-01-05 2015-12-31 13.167 400,059 +27,961 0.17% 5,267,519
2016-01-04 2015-12-29 13.297 372,098 -5,377 0.16% 4,947,801
2015-12-28 2015-12-22 13.018 377,475 -17,745 0.16% 4,913,999
2015-12-18 2015-12-16 13.390 395,220 +1,614 0.17% 5,292,005
2015-12-15 2015-12-11 12.981 393,606 -26,886 0.17% 5,109,354
2015-12-01 2015-11-27 13.148 420,492 +18,820 0.18% 5,528,738
2015-11-27 2015-11-25 13.595 401,672 +15,594 0.17% 5,460,567
2015-11-20 2015-11-18 12.814 386,078 +10,754 0.16% 4,947,014
2015-11-18 2015-11-16 12.776 375,324 +3,764 0.16% 4,795,257
2015-11-17 2015-11-13 13.148 371,560 +10,754 0.16% 4,885,367
2015-11-16 2015-11-12 13.483 360,806 +5,377 0.15% 4,864,751
2015-11-12 2015-11-10 13.743 355,429 -19,358 0.15% 4,884,793
2015-11-11 2015-11-09 14.097 374,787 -68,289 0.16% 5,283,267
2015-11-06 2015-11-04 12.070 443,076 +10,754 0.19% 5,347,758
2015-10-28 2015-10-26 12.274 432,322 -1,075 0.18% 5,306,401
2015-10-27 2015-10-23 12.274 433,397 -10,755 0.18% 5,319,596
2015-10-23 2015-10-20 12.088 444,152 -26,885 0.19% 5,369,005
2015-10-22 2015-10-19 12.256 471,037 -2,689 0.20% 5,772,837
2015-10-20 2015-10-16 11.921 473,726 +16,669 0.20% 5,647,212
2015-10-15 2015-10-13 11.772 457,057 +4,840 0.19% 5,380,503
2015-10-13 2015-10-09 11.828 452,217 +10,754 0.19% 5,348,757
2015-10-09 2015-10-07 11.995 441,463 +26,886 0.19% 5,295,450
2015-10-07 2015-10-05 11.623 414,577 +5,377 0.17% 4,818,746
2015-10-06 2015-10-02 11.586 409,200 +26,886 0.17% 4,741,028
2015-09-18 2015-09-16 11.419 382,314 -5,378 0.16% 4,365,534
2015-09-11 2015-09-09 11.512 387,692 -1,075 0.16% 4,462,994
2015-09-02 2015-08-31 10.414 388,767 +1,075 0.16% 4,048,799
2015-08-31 2015-08-27 10.879 387,692 +8,066 0.16% 4,217,854
2015-08-27 2015-08-25 10.526 379,626 +5,377 0.16% 3,995,961
2015-08-26 2015-08-24 10.489 374,249 +5,915 0.16% 3,925,442
2015-08-21 2015-08-19 11.958 368,334 +8,066 0.15% 4,404,551
2015-08-20 2015-08-18 11.772 360,268 +3,764 0.15% 4,241,097
2015-08-13 2015-08-11 12.981 356,504 +10,754 0.15% 4,627,737
2015-08-10 2015-08-06 12.944 345,750 +26,886 0.15% 4,475,281
2015-08-07 2015-08-05 12.981 318,864 +10,754 0.13% 4,139,136
2015-08-06 2015-08-04 13.055 308,110 -2,689 0.13% 4,022,460
2015-08-05 2015-08-03 12.814 310,799 -10,754 0.13% 3,982,426
2015-07-31 2015-07-29 13.018 321,553 +9,141 0.14% 4,186,002
2015-07-30 2015-07-28 12.683 312,412 +5,377 0.13% 3,962,424
2015-07-29 2015-07-27 12.535 307,035 -8,065 0.13% 3,848,545
2015-07-28 2015-07-24 13.557 315,100 -1,613 0.13% 4,271,936
2015-07-27 2015-07-23 13.353 316,713 +13,442 0.13% 4,229,014
2015-07-24 2015-07-22 13.464 303,271 -10,754 0.13% 4,083,366
2015-07-22 2015-07-20 13.557 314,025 -2,688 0.13% 4,257,362
2015-07-21 2015-07-17 13.446 316,713 -71,516 0.13% 4,258,464
2015-07-20 2015-07-16 13.074 388,229 +2,151 0.16% 5,075,655
2015-07-17 2015-07-15 12.590 386,078 +17,744 0.16% 4,860,854
2015-07-16 2015-07-14 12.944 368,334 -1,613 0.15% 4,767,601
2015-07-15 2015-07-13 13.018 369,947 +2,151 0.16% 4,815,999
2015-07-14 2015-07-10 13.074 367,796 -9,141 0.15% 4,808,517
2015-07-13 2015-07-09 11.493 376,937 +64,525 0.16% 4,332,176
2015-07-10 2015-07-08 9.392 312,412 +80,657 0.13% 2,934,053
2015-07-09 2015-07-07 11.456 231,755 +1,076 0.10% 2,654,964
2015-07-08 2015-07-06 12.721 230,679 -78,506 0.10% 2,934,357
2015-07-07 2015-07-03 14.748 309,185 +3,764 0.13% 4,559,744
2015-07-02 2015-06-29 16.738 305,421 -36,565 0.13% 5,111,993
2015-06-30 2015-06-26 18.337 341,986 +3,226 0.14% 6,270,961
2015-06-25 2015-06-23 18.541 338,760 -537 0.14% 6,281,106
2015-06-24 2015-06-22 18.374 339,297 +5,914 0.14% 6,234,273
2015-06-23 2015-06-19 18.541 333,383 +1,076 0.14% 6,181,408
2015-06-19 2015-06-17 19.639 332,307 -5,377 0.14% 6,526,078
2015-06-16 2015-06-12 19.564 337,684 -1,076 0.14% 6,606,555
2015-06-11 2015-06-09 18.672 338,760 -15,056 0.14% 6,325,206
2015-06-10 2015-06-08 19.639 353,816 -26,348 0.15% 6,948,487
2015-06-09 2015-06-05 19.192 380,164 -537 0.16% 7,296,247
2015-06-08 2015-06-04 19.564 380,701 -5,377 0.16% 7,448,153
2015-05-29 2015-05-27 19.750 386,078 -538 0.16% 7,625,150
2015-05-28 2015-05-26 19.230 386,616 -8,066 0.16% 7,434,456
2015-05-26 2015-05-21 18.504 394,682 +26,886 0.17% 7,303,302
2015-05-21 2015-05-19 18.932 367,796 +3,764 0.15% 6,963,116
2015-05-20 2015-05-18 19.341 364,032 +1,075 0.15% 7,040,796
2015-05-19 2015-05-15 20.670 362,957 -46,781 0.15% 7,502,222
2015-05-18 2015-05-14 19.108 409,738 +14,540 0.17% 7,829,245
2015-05-15 2015-05-13 19.513 395,198 -1,556 0.17% 7,711,435
2015-05-13 2015-05-11 18.433 396,754 -7,261 0.17% 7,313,397
2015-05-11 2015-05-07 17.546 404,015 +1,037 0.18% 7,088,900
2015-05-06 2015-05-04 18.954 402,978 -518 0.18% 7,637,915
2015-05-04 2015-04-29 18.819 403,496 +1,037 0.18% 7,593,273
2015-04-30 2015-04-28 18.819 402,459 -1,037 0.18% 7,573,758
2015-04-29 2015-04-27 18.934 403,496 -1,038 0.18% 7,639,953
2015-04-28 2015-04-24 18.317 404,534 -2,593 0.18% 7,410,007
2015-04-27 2015-04-23 18.317 407,127 -2,593 0.18% 7,457,504
2015-04-22 2015-04-20 17.662 409,720 -28,525 0.18% 7,236,401
2015-04-21 2015-04-17 18.317 438,245 -22,301 0.19% 8,027,504
2015-04-20 2015-04-16 17.932 460,546 -31,118 0.20% 8,258,400
2015-04-17 2015-04-15 18.317 491,664 -1,037 0.21% 9,006,001
2015-04-16 2015-04-14 17.681 492,701 +4,149 0.21% 8,711,496
2015-04-15 2015-04-13 17.855 488,552 +6,223 0.21% 8,722,917
2015-04-14 2015-04-10 16.717 482,329 +12,966 0.21% 8,063,107
2015-04-13 2015-04-09 16.274 469,363 +49,270 0.20% 7,638,204
2015-04-10 2015-04-08 15.984 420,093 -518 0.18% 6,714,906
2015-04-09 2015-04-02 14.654 420,611 -3,112 0.18% 6,163,596
2015-04-02 2015-03-31 14.577 423,723 -1,037 0.18% 6,176,519
2015-04-01 2015-03-30 14.577 424,760 -1,556 0.19% 6,191,635
2015-03-31 2015-03-27 14.056 426,316 -519 0.19% 5,992,377
2015-03-25 2015-03-23 13.825 426,835 +519 0.19% 5,900,912
2015-03-19 2015-03-17 13.863 426,316 -5,187 0.19% 5,910,177
2015-03-17 2015-03-13 13.362 431,503 +5,187 0.19% 5,765,766
2015-03-16 2015-03-12 13.266 426,316 -3,112 0.19% 5,655,357
2015-03-13 2015-03-11 13.092 429,428 +5,186 0.19% 5,622,120
2015-03-12 2015-03-10 13.883 424,242 +5,187 0.19% 5,889,604
2015-03-11 2015-03-09 13.883 419,055 +3,111 0.18% 5,817,595
2015-03-10 2015-03-06 13.979 415,944 +5,187 0.18% 5,814,506
2015-02-25 2015-02-23 13.227 410,757 -18,671 0.18% 5,433,117
2015-02-16 2015-02-12 12.417 429,428 -11,410 0.19% 5,332,320
2015-02-13 2015-02-11 12.109 440,838 +15,559 0.19% 5,338,001
2015-02-12 2015-02-10 12.302 425,279 +7,261 0.19% 5,231,601
2015-02-02 2015-01-29 13.266 418,018 -5,186 0.18% 5,545,279
2015-01-30 2015-01-28 13.304 423,204 -3,631 0.18% 5,630,394
2015-01-29 2015-01-27 12.552 426,835 -1,037 0.19% 5,357,732
2015-01-27 2015-01-23 12.610 427,872 -5,705 0.19% 5,395,499
2015-01-26 2015-01-22 12.494 433,577 +4,149 0.19% 5,417,279
2015-01-23 2015-01-21 12.706 429,428 -1,037 0.19% 5,456,520
2015-01-20 2015-01-16 12.706 430,465 +518 0.19% 5,469,696
2015-01-16 2015-01-14 12.938 429,947 -11,410 0.19% 5,562,595
2015-01-15 2015-01-13 12.302 441,357 +30,081 0.19% 5,429,385
2015-01-14 2015-01-12 12.128 411,276 +11,410 0.18% 4,987,972
2015-01-09 2015-01-07 12.109 399,866 +1,037 0.17% 4,841,881
2015-01-08 2015-01-06 12.147 398,829 -16,077 0.17% 4,844,704
2015-01-06 2015-01-02 12.167 414,906 -6,224 0.18% 5,047,996
2015-01-05 2014-12-31 11.877 421,130 +5,186 0.18% 5,001,921
2014-12-30 2014-12-24 11.685 415,944 +5,187 0.18% 4,860,125
2014-12-22 2014-12-18 11.897 410,757 +1,037 0.18% 4,886,637
2014-12-17 2014-12-15 12.302 409,720 -7,261 0.18% 5,040,200
2014-12-16 2014-12-12 11.877 416,981 +1,037 0.18% 4,952,642
2014-12-12 2014-12-10 12.089 415,944 -4,667 0.18% 5,028,545
2014-12-11 2014-12-09 11.492 420,611 +10,372 0.18% 4,833,557
2014-12-09 2014-12-05 12.109 410,239 -518 0.18% 4,967,485
2014-12-04 2014-12-02 12.282 410,757 -12,966 0.18% 5,045,037
2014-12-03 2014-12-01 11.627 423,723 +18,152 0.18% 4,926,509
2014-12-02 2014-11-28 12.032 405,571 +1,556 0.18% 4,879,681
2014-11-28 2014-11-26 12.398 404,015 -6,224 0.18% 5,008,970
2014-11-27 2014-11-25 11.877 410,239 +9,336 0.18% 4,872,565
2014-11-26 2014-11-24 12.437 400,903 +1,037 0.17% 4,985,847
2014-11-21 2014-11-19 12.764 399,866 -519 0.17% 5,104,021
2014-11-19 2014-11-17 12.706 400,385 -6,742 0.17% 5,087,485
2014-11-18 2014-11-14 12.417 407,127 -31,118 0.18% 5,055,403
2014-11-17 2014-11-13 13.073 438,245 -1,556 0.19% 5,729,103
2014-11-14 2014-11-12 13.189 439,801 -1,037 0.19% 5,800,324
2014-11-13 2014-11-11 13.690 440,838 +20,745 0.19% 6,035,001
2014-11-12 2014-11-10 13.921 420,093 +10,373 0.18% 5,848,205
2014-11-04 2014-10-31 13.960 409,720 -12,966 0.18% 5,719,601
2014-11-03 2014-10-30 13.651 422,686 +1,556 0.18% 5,770,203
2014-10-31 2014-10-29 13.844 421,130 -5,186 0.18% 5,830,162
2014-10-30 2014-10-28 13.728 426,316 +3,630 0.19% 5,852,637
2014-10-29 2014-10-27 13.574 422,686 +10,373 0.18% 5,737,603
2014-10-28 2014-10-24 14.075 412,313 +519 0.18% 5,803,498
2014-10-24 2014-10-22 13.960 411,794 +5,186 0.18% 5,748,553
2014-10-23 2014-10-21 14.056 406,608 -5,186 0.18% 5,715,358
2014-10-21 2014-10-17 14.037 411,794 -2,594 0.18% 5,780,313
2014-10-20 2014-10-16 13.671 414,388 +7,780 0.18% 5,664,915
2014-10-17 2014-10-15 14.133 406,608 +1,037 0.18% 5,746,718
2014-10-15 2014-10-13 14.307 405,571 +10,373 0.18% 5,802,441
2014-10-14 2014-10-10 14.326 395,198 +2,593 0.17% 5,661,657
2014-10-13 2014-10-09 14.712 392,605 -13,485 0.17% 5,775,909
2014-10-09 2014-10-07 14.210 406,090 -1,037 0.18% 5,770,717
2014-10-08 2014-10-06 13.690 407,127 +5,187 0.18% 5,573,503
2014-10-07 2014-10-03 13.458 401,940 -10,373 0.18% 5,409,494
2014-10-06 2014-09-30 13.208 412,313 -19,190 0.18% 5,445,748
2014-10-03 2014-09-29 13.671 431,503 +1,038 0.19% 5,898,886
2014-09-29 2014-09-25 13.921 430,465 +2,593 0.19% 5,992,596
2014-09-26 2014-09-24 13.806 427,872 +10,373 0.19% 5,906,998
2014-09-25 2014-09-23 14.037 417,499 +10,372 0.18% 5,860,394
2014-09-24 2014-09-22 14.133 407,127 +3,112 0.18% 5,754,053
2014-09-23 2014-09-19 14.172 404,015 -519 0.18% 5,725,650
2014-09-22 2014-09-18 13.613 404,534 -5,186 0.18% 5,506,805
2014-09-17 2014-09-15 13.690 409,720 -4,668 0.18% 5,609,001
2014-09-16 2014-09-12 13.613 414,388 -106,838 0.18% 5,640,945
2014-09-11 2014-09-08 13.767 521,226 +5,186 0.23% 7,175,700
2014-09-10 2014-09-05 13.574 516,040 +10,892 0.23% 7,004,804
2014-09-08 2014-09-04 13.786 505,148 -13,485 0.22% 6,964,094
2014-09-05 2014-09-03 13.651 518,633 -1,037 0.23% 7,080,002
2014-09-04 2014-09-02 13.227 519,670 -519 0.23% 6,873,718
2014-09-03 2014-09-01 13.150 520,189 -5,705 0.23% 6,840,463
2014-09-02 2014-08-29 12.976 525,894 -6,223 0.23% 6,824,224
2014-09-01 2014-08-28 12.919 532,117 -10,373 0.23% 6,874,196
2014-08-28 2014-08-26 13.150 542,490 -54,456 0.24% 7,133,720
2014-08-27 2014-08-25 13.536 596,946 -2,594 0.26% 8,080,014
2014-08-26 2014-08-22 13.439 599,540 -21,782 0.26% 8,057,325
2014-08-25 2014-08-21 12.764 621,322 +12,966 0.27% 7,930,758
2014-08-21 2014-08-19 12.514 608,356 -8,298 0.27% 7,612,766
2014-08-20 2014-08-18 12.379 616,654 -2,075 0.27% 7,633,374
2014-08-19 2014-08-15 11.820 618,729 -1,037 0.27% 7,313,090
2014-08-15 2014-08-13 12.109 619,766 -1,038 0.27% 7,504,597
2014-08-13 2014-08-11 12.282 620,804 +5,187 0.27% 7,624,896
2014-08-08 2014-08-06 12.533 615,617 -3,631 0.27% 7,715,497
2014-08-07 2014-08-05 12.591 619,248 -5,186 0.27% 7,796,825
2014-08-06 2014-08-04 12.629 624,434 -2,593 0.27% 7,886,200
2014-08-05 2014-08-01 12.437 627,027 +5,186 0.27% 7,798,048
2014-08-04 2014-07-31 12.668 621,841 -518 0.27% 7,877,432
2014-08-01 2014-07-30 12.340 622,359 -3,112 0.27% 7,679,995
2014-07-31 2014-07-29 12.379 625,471 +4,149 0.27% 7,742,517
2014-07-30 2014-07-28 12.302 621,322 -7,261 0.27% 7,643,238
2014-07-28 2014-07-24 11.742 628,583 -4,149 0.27% 7,381,080
2014-07-25 2014-07-23 11.762 632,732 -6,742 0.28% 7,441,999
2014-07-24 2014-07-22 11.203 639,474 -519 0.28% 7,163,726
2014-07-23 2014-07-21 10.971 639,993 +1,037 0.28% 7,021,460
2014-07-22 2014-07-18 11.068 638,956 -5,186 0.28% 7,071,683
2014-07-21 2014-07-17 11.222 644,142 +519 0.28% 7,228,440
2014-07-18 2014-07-16 11.260 643,623 +3,630 0.28% 7,247,436
2014-07-17 2014-07-15 11.357 639,993 +7,780 0.28% 7,268,261
2014-07-16 2014-07-14 10.701 632,213 +5,186 0.28% 6,765,445
2014-07-15 2014-07-11 10.393 627,027 -57,050 0.27% 6,516,509
2014-07-14 2014-07-10 10.296 684,077 -1,037 0.30% 7,043,463
2014-07-11 2014-07-09 10.451 685,114 -26,450 0.30% 7,159,820
2014-07-10 2014-07-08 10.084 711,564 +5,186 0.31% 7,175,557
2014-07-08 2014-07-04 9.834 706,378 -46,677 0.31% 6,946,200
2014-07-07 2014-07-03 9.853 753,055 -31,118 0.33% 7,419,721
2014-07-04 2014-07-02 9.834 784,173 -11,928 0.34% 7,711,201
2014-07-03 2014-06-30 9.621 796,101 -5,705 0.35% 7,659,646
2014-07-02 2014-06-27 9.429 801,806 +88,167 0.35% 7,559,936
2014-06-27 2014-06-25 9.467 713,639 -5,186 0.31% 6,756,162
2014-06-25 2014-06-23 9.274 718,825 -5,186 0.31% 6,666,659
2014-06-24 2014-06-20 9.352 724,011 +5,186 0.32% 6,770,596
2014-06-20 2014-06-18 9.448 718,825 -14,522 0.31% 6,791,399
2014-06-18 2014-06-16 9.679 733,347 +1,037 0.32% 7,098,281
2014-06-17 2014-06-13 9.641 732,310 +5,187 0.32% 7,060,004
2014-06-13 2014-06-11 10.103 727,123 -1,038 0.32% 7,346,477
2014-06-12 2014-06-10 9.737 728,161 -1,037 0.32% 7,090,204
2014-06-06 2014-06-04 9.352 729,198 +1,037 0.32% 6,819,102
2014-06-04 2014-05-30 9.621 728,161 -27,487 0.32% 7,005,964
2014-05-30 2014-05-28 9.448 755,648 -1,037 0.33% 7,139,299
2014-05-28 2014-05-26 9.544 756,685 -519 0.33% 7,222,047
2014-05-26 2014-05-22 9.352 757,204 -7,779 0.33% 7,081,000
2014-05-22 2014-05-20 9.139 764,983 -41,491 0.33% 6,991,496
2014-05-21 2014-05-19 8.985 806,474 -519 0.35% 7,246,299
2014-05-20 2014-05-16 10.793 806,993 +1,038 0.35% 8,709,621
2014-05-19 2014-05-15 10.917 805,955 +59,146 0.35% 8,798,978
2014-05-16 2014-05-14 10.813 746,809 -481 0.35% 8,075,604
2014-05-13 2014-05-09 10.730 747,290 -1,442 0.35% 8,018,645
2014-05-12 2014-05-08 10.460 748,732 +962 0.35% 7,831,708
2014-05-09 2014-05-07 11.001 747,770 -2,405 0.35% 8,225,946
2014-05-08 2014-05-05 11.084 750,175 -6,732 0.35% 8,314,802
2014-05-07 2014-05-02 10.356 756,907 +80,788 0.36% 7,838,518
2014-05-05 2014-04-30 10.210 676,119 -962 0.32% 6,903,459
2014-05-02 2014-04-29 10.252 677,081 -3,847 0.32% 6,941,441
2014-04-30 2014-04-28 10.294 680,928 +4,809 0.32% 7,009,201
2014-04-29 2014-04-25 10.564 676,119 +962 0.32% 7,142,479
2014-04-28 2014-04-24 10.730 675,157 +7,213 0.32% 7,244,636
2014-04-25 2014-04-23 10.460 667,944 -2,885 0.31% 6,986,669
2014-04-23 2014-04-17 10.252 670,829 -2,405 0.32% 6,877,346
2014-04-17 2014-04-15 9.878 673,234 -14,426 0.32% 6,650,002
2014-04-16 2014-04-14 10.023 687,660 +4,809 0.32% 6,892,598
2014-04-15 2014-04-11 9.670 682,851 -15,389 0.32% 6,602,996
2014-04-14 2014-04-10 9.462 698,240 -3,366 0.33% 6,606,603
2014-04-11 2014-04-09 9.399 701,606 +3,847 0.33% 6,594,682
2014-04-10 2014-04-08 9.275 697,759 +962 0.33% 6,471,462
2014-04-07 2014-04-03 9.295 696,797 -22,121 0.33% 6,477,030
2014-04-03 2014-04-01 9.150 718,918 +4,809 0.34% 6,578,004
2014-04-01 2014-03-28 9.233 714,109 -11,060 0.34% 6,593,403
2014-03-17 2014-03-13 8.796 725,169 +14,426 0.34% 6,378,840
2014-03-14 2014-03-12 8.817 710,743 +1,924 0.33% 6,266,724
2014-03-13 2014-03-11 8.859 708,819 +2,404 0.33% 6,279,240
2014-03-12 2014-03-10 8.984 706,415 +2,405 0.33% 6,346,083
2014-03-11 2014-03-07 9.046 704,010 +7,213 0.33% 6,368,398
2014-03-10 2014-03-06 9.129 696,797 +962 0.33% 6,361,110
2014-03-06 2014-03-04 9.420 695,835 +8,175 0.33% 6,554,908
2014-03-05 2014-03-03 9.150 687,660 -481 0.32% 6,291,998
2014-03-04 2014-02-28 9.171 688,141 -2,885 0.32% 6,310,709
2014-02-27 2014-02-25 8.984 691,026 -14,427 0.33% 6,207,836
2014-02-24 2014-02-20 8.963 705,453 +2,885 0.33% 6,322,771
2014-02-14 2014-02-12 9.108 702,568 +9,618 0.33% 6,399,184
2014-02-13 2014-02-11 9.025 692,950 +24,044 0.33% 6,253,941
2014-02-11 2014-02-07 8.963 668,906 -226,976 0.31% 5,995,211
2014-02-10 2014-02-06 8.900 895,882 -13,465 0.42% 7,973,641
2014-01-28 2014-01-24 9.316 909,347 +8,175 0.43% 8,471,685
2014-01-27 2014-01-23 8.963 901,172 +2,405 0.42% 8,076,944
2014-01-23 2014-01-21 8.568 898,767 -2,885 0.42% 7,700,279
2014-01-20 2014-01-16 8.630 901,652 +11,060 0.42% 7,781,246
2014-01-15 2014-01-13 8.443 890,592 +2,885 0.42% 7,519,119
2014-01-09 2014-01-07 9.108 887,707 -2,885 0.42% 8,085,481
2014-01-08 2014-01-06 9.087 890,592 -5,771 0.42% 8,093,239
2014-01-06 2014-01-02 8.963 896,363 +481 0.42% 8,033,842
2014-01-03 2013-12-31 8.880 895,882 +5,771 0.42% 7,955,011
2013-12-30 2013-12-24 9.046 890,111 -3,847 0.42% 8,051,848
2013-12-23 2013-12-19 8.776 893,958 +4,808 0.42% 7,844,977
2013-12-19 2013-12-17 9.108 889,150 +9,618 0.42% 8,098,625
2013-12-17 2013-12-13 9.316 879,532 -4,809 0.41% 8,193,921
2013-12-09 2013-12-05 9.275 884,341 +4,809 0.42% 8,201,943
2013-12-02 2013-11-28 9.212 879,532 -10,098 0.41% 8,102,471
2013-11-29 2013-11-27 9.191 889,630 -4,328 0.42% 8,176,996
2013-11-25 2013-11-21 9.191 893,958 -5,771 0.42% 8,216,777
2013-11-20 2013-11-18 9.316 899,729 -962 0.42% 8,382,081
2013-11-19 2013-11-15 9.233 900,691 -2,404 0.42% 8,316,123
2013-11-18 2013-11-14 9.129 903,095 +2,404 0.42% 8,244,419
2013-11-15 2013-11-13 9.108 900,691 +20,197 0.42% 8,203,743
2013-11-14 2013-11-12 9.150 880,494 +1,924 0.41% 8,056,403
2013-11-12 2013-11-08 9.295 878,570 -962 0.41% 8,166,689
2013-11-07 2013-11-05 9.545 879,532 +4,809 0.41% 8,395,111
2013-11-06 2013-11-04 9.420 874,723 -481 0.41% 8,240,069
2013-11-01 2013-10-30 9.503 875,204 -12,022 0.41% 8,317,401
2013-10-30 2013-10-28 9.545 887,226 -13,465 0.42% 8,468,550
2013-10-29 2013-10-25 9.628 900,691 -41,836 0.42% 8,671,993
2013-10-28 2013-10-24 9.753 942,527 +8,656 0.44% 9,192,397
2013-10-24 2013-10-22 9.524 933,871 -1,443 0.44% 8,894,356
2013-10-21 2013-10-17 9.254 935,314 -481 0.44% 8,655,249
2013-10-18 2013-10-16 9.087 935,795 -4,809 0.44% 8,504,020
2013-10-17 2013-10-15 9.212 940,604 -481 0.44% 8,665,082
2013-10-11 2013-10-09 8.984 941,085 -10,579 0.44% 8,454,243
2013-10-08 2013-10-04 8.963 951,664 +4,809 0.45% 8,529,489
2013-10-07 2013-10-03 8.817 946,855 +4,809 0.45% 8,348,558
2013-10-03 2013-09-30 8.880 942,046 -3,367 0.44% 8,364,926
2013-10-02 2013-09-27 8.880 945,413 +962 0.44% 8,394,823
2013-09-30 2013-09-26 8.817 944,451 -4,328 0.44% 8,327,361
2013-09-27 2013-09-25 8.484 948,779 -481 0.45% 8,049,842
2013-09-26 2013-09-24 8.505 949,260 -3,847 0.45% 8,073,663
2013-09-24 2013-09-19 8.360 953,107 +3,847 0.45% 7,967,642
2013-09-23 2013-09-18 8.360 949,260 -10,098 0.45% 7,935,483
2013-09-18 2013-09-16 8.464 959,358 +4,809 0.45% 8,119,649
2013-09-16 2013-09-12 8.464 954,549 -4,328 0.45% 8,078,947
2013-09-13 2013-09-11 8.464 958,877 +26,448 0.45% 8,115,578
2013-09-12 2013-09-10 8.443 932,429 -14,907 0.44% 7,872,342
2013-09-05 2013-09-03 8.401 947,336 -2,885 0.45% 7,958,799
2013-09-03 2013-08-30 8.089 950,221 -4,809 0.45% 7,686,637
2013-08-30 2013-08-28 8.027 955,030 +51,935 0.45% 7,665,958
2013-08-29 2013-08-27 8.089 903,095 +3,847 0.42% 7,305,420
2013-08-28 2013-08-26 8.172 899,248 -7,694 0.42% 7,349,100
2013-08-27 2013-08-23 8.110 906,942 +4,809 0.43% 7,355,399
2013-08-16 2013-08-13 8.110 902,133 +3,847 0.42% 7,316,398
2013-08-15 2013-08-12 8.069 898,286 +14,426 0.42% 7,247,838
2013-08-09 2013-08-07 8.027 883,860 -2,404 0.42% 7,094,682
2013-08-08 2013-08-06 7.985 886,264 +3,847 0.42% 7,077,118
2013-08-06 2013-08-02 8.110 882,417 +3,847 0.42% 7,156,499
2013-07-26 2013-07-24 8.152 878,570 -962 0.41% 7,161,839
2013-07-25 2013-07-23 7.965 879,532 -4,809 0.41% 7,005,071
2013-07-23 2013-07-19 7.881 884,341 +2,886 0.42% 6,969,812
2013-07-22 2013-07-18 7.923 881,455 -962 0.41% 6,983,727
2013-07-17 2013-07-15 7.881 882,417 -5,771 0.42% 6,954,649
2013-07-16 2013-07-12 7.861 888,188 -1,442 0.42% 6,981,662
2013-07-04 2013-07-02 7.944 889,630 +4,808 0.42% 7,066,997
2013-07-03 2013-06-28 7.673 884,822 +3,367 0.42% 6,789,603
2013-06-28 2013-06-26 7.840 881,455 -2,886 0.41% 6,910,407
2013-06-27 2013-06-25 7.549 884,341 +2,886 0.42% 6,675,572
2013-06-25 2013-06-21 7.944 881,455 +3,847 0.41% 7,002,057
2013-06-19 2013-06-17 7.902 877,608 -1,924 0.41% 6,934,997
2013-06-18 2013-06-14 7.840 879,532 +2,405 0.41% 6,895,331
2013-06-17 2013-06-13 7.694 877,127 +4,327 0.41% 6,748,796
2013-06-10 2013-06-06 7.965 872,800 +481 0.41% 6,951,454
2013-06-05 2013-06-03 8.006 872,319 -12,983 0.41% 6,983,903
2013-06-04 2013-05-31 8.214 885,302 +1,923 0.42% 7,271,946
2013-05-31 2013-05-29 8.297 883,379 -6,732 0.42% 7,329,631
2013-05-30 2013-05-28 8.276 890,111 -14,427 0.42% 7,366,978
2013-05-28 2013-05-24 8.235 904,538 +3,847 0.43% 7,448,762
2013-05-22 2013-05-20 8.422 900,691 -23,082 0.42% 7,585,653
2013-05-20 2013-05-15 8.235 923,773 +17,793 0.43% 7,607,160
2013-05-16 2013-05-14 8.256 905,980 +229,861 0.43% 7,479,477
2013-05-15 2013-05-13 8.172 676,119 +2,404 0.32% 5,525,579
2013-05-14 2013-05-10 10.147 673,715 +962 0.32% 6,835,929
2013-05-13 2013-05-09 10.124 672,753 +44,101 0.32% 6,810,897
2013-05-10 2013-05-08 10.101 628,652 +4,406 0.32% 6,350,152
2013-05-09 2013-05-07 10.056 624,246 +881 0.32% 6,277,306
2013-05-06 2013-05-02 9.988 623,365 -2,203 0.32% 6,225,997
2013-04-26 2013-04-24 9.806 625,568 -2,643 0.32% 6,134,400
2013-04-24 2013-04-22 9.670 628,211 -3,525 0.32% 6,074,758
2013-04-19 2013-04-17 9.625 631,736 +5,287 0.32% 6,080,164
2013-04-18 2013-04-16 9.761 626,449 -12,776 0.32% 6,114,599
2013-04-17 2013-04-15 9.783 639,225 +9,252 0.33% 6,253,812
2013-04-12 2013-04-10 9.806 629,973 -2,203 0.32% 6,177,596
2013-04-09 2013-04-05 9.534 632,176 +11,013 0.32% 6,026,999
2013-04-05 2013-04-02 9.761 621,163 +2,644 0.32% 6,063,004
2013-04-03 2013-03-28 9.738 618,519 +16,740 0.32% 6,023,157
2013-04-02 2013-03-27 9.897 601,779 +19,384 0.31% 5,955,762
2013-03-28 2013-03-26 9.988 582,395 +8,370 0.30% 5,816,800
2013-03-27 2013-03-25 9.988 574,025 +11,454 0.29% 5,733,203
2013-03-26 2013-03-22 9.920 562,571 -13,656 0.29% 5,580,494
2013-03-22 2013-03-20 9.874 576,227 +8,810 0.30% 5,689,796
2013-03-21 2013-03-19 9.761 567,417 +8,811 0.29% 5,538,404
2013-03-20 2013-03-18 9.670 558,606 +6,608 0.29% 5,401,682
2013-03-19 2013-03-15 9.693 551,998 +105,730 0.28% 5,350,313
2013-03-18 2013-03-14 9.829 446,268 +4,406 0.23% 4,386,291
2013-03-15 2013-03-13 9.647 441,862 +20,705 0.23% 4,262,746
2013-03-14 2013-03-12 9.852 421,157 +21,146 0.22% 4,149,040
2013-03-13 2013-03-11 10.079 400,011 -134,806 0.21% 4,031,519
2013-03-12 2013-03-08 10.442 534,817 -13,656 0.27% 5,584,404
2013-03-11 2013-03-07 10.374 548,473 -4,406 0.28% 5,689,646
2013-03-08 2013-03-06 10.283 552,879 +3,525 0.28% 5,685,153
2013-03-07 2013-03-05 10.306 549,354 -8,811 0.28% 5,661,376
2013-03-05 2013-03-01 10.079 558,165 +4,405 0.29% 5,625,478
2013-03-04 2013-02-28 9.874 553,760 +24,230 0.28% 5,467,952
2013-03-01 2013-02-27 9.443 529,530 -441 0.27% 5,000,319
2013-02-28 2013-02-26 9.398 529,971 +4,406 0.27% 4,980,424
2013-02-26 2013-02-22 9.738 525,565 +4,405 0.27% 5,117,968
2013-02-22 2013-02-20 9.942 521,160 +7,049 0.27% 5,181,542
2013-02-15 2013-02-08 10.056 514,111 -22,027 0.26% 5,169,808
2013-02-07 2013-02-05 9.988 536,138 -30,838 0.28% 5,354,798
2013-02-05 2013-02-01 10.169 566,976 -441 0.29% 5,765,759
2013-02-01 2013-01-30 9.988 567,417 -13,216 0.29% 5,667,204
2013-01-31 2013-01-29 9.920 580,633 +2,203 0.30% 5,759,662
2013-01-29 2013-01-25 10.033 578,430 -441 0.30% 5,803,459
2013-01-28 2013-01-24 10.124 578,871 -4,405 0.30% 5,860,443
2013-01-25 2013-01-23 10.328 583,276 +881 0.30% 6,024,199
2013-01-24 2013-01-22 10.578 582,395 +441 0.30% 6,160,520
2013-01-22 2013-01-18 10.623 581,954 -3,965 0.30% 6,182,275
2013-01-21 2013-01-17 10.215 585,919 -16,300 0.30% 5,984,997
2013-01-16 2013-01-14 9.625 602,219 -3,525 0.31% 5,796,077
2013-01-15 2013-01-11 9.670 605,744 +1,763 0.31% 5,857,503
2013-01-14 2013-01-10 9.897 603,981 +11,894 0.31% 5,977,555
2013-01-10 2013-01-08 9.761 592,087 -10,132 0.30% 5,779,201
2013-01-07 2013-01-03 9.579 602,219 -3,965 0.31% 5,768,737
2013-01-04 2013-01-02 9.579 606,184 -10,133 0.31% 5,806,718
2013-01-03 2012-12-31 9.352 616,317 +65,641 0.32% 5,763,883
2012-12-21 2012-12-19 8.966 550,676 -8,811 0.28% 4,937,500
2012-12-19 2012-12-17 9.080 559,487 -22,027 0.29% 5,080,001
2012-12-17 2012-12-13 8.694 581,514 +1,322 0.30% 5,055,601
2012-12-14 2012-12-12 8.739 580,192 +5,286 0.30% 5,070,448
2012-12-13 2012-12-11 8.762 574,906 +21,587 0.30% 5,037,302
2012-12-12 2012-12-10 8.853 553,319 +4,405 0.28% 4,898,397
2012-12-11 2012-12-07 8.830 548,914 +44,054 0.28% 4,846,941
2012-12-03 2012-11-29 8.989 504,860 +16,741 0.26% 4,538,162
2012-11-28 2012-11-26 9.080 488,119 -6,168 0.25% 4,431,998
2012-11-27 2012-11-23 8.944 494,287 +11,014 0.25% 4,420,682
2012-11-23 2012-11-21 8.944 483,273 -3,525 0.25% 4,322,177
2012-11-16 2012-11-14 8.898 486,798 +8,811 0.25% 4,331,603
2012-11-13 2012-11-09 8.944 477,987 -6,608 0.25% 4,274,902
2012-11-12 2012-11-08 8.875 484,595 -2,643 0.25% 4,301,001
2012-11-09 2012-11-07 9.193 487,238 +881 0.25% 4,479,298
2012-11-08 2012-11-06 9.239 486,357 +6,608 0.25% 4,493,279
2012-11-05 2012-11-01 9.420 479,749 +12,335 0.25% 4,519,350
2012-10-30 2012-10-26 9.080 467,414 +2,203 0.24% 4,244,002
2012-10-29 2012-10-25 9.193 465,211 -6,168 0.24% 4,276,799
2012-10-26 2012-10-24 9.420 471,379 +2,203 0.24% 4,440,503
2012-10-25 2012-10-22 9.602 469,176 -12,776 0.24% 4,504,950
2012-10-24 2012-10-19 9.352 481,952 -9,692 0.25% 4,507,283
2012-10-16 2012-10-12 8.875 491,644 -881 0.25% 4,363,564
2012-10-15 2012-10-11 8.853 492,525 -440 0.25% 4,360,203
2012-10-12 2012-10-10 8.830 492,965 -13,216 0.25% 4,352,908
2012-10-10 2012-10-08 8.762 506,181 -13,217 0.26% 4,435,136
2012-10-09 2012-10-05 8.762 519,398 +1,322 0.27% 4,550,943
2012-10-05 2012-10-03 8.853 518,076 -1,762 0.27% 4,586,400
2012-10-03 2012-09-27 8.535 519,838 -8,811 0.27% 4,436,798
2012-09-27 2012-09-25 8.626 528,649 -8,811 0.27% 4,560,000
2012-09-25 2012-09-21 8.580 537,460 -3,524 0.28% 4,611,602
2012-09-24 2012-09-20 8.512 540,984 +3,524 0.28% 4,604,999
2012-09-21 2012-09-19 8.580 537,460 +43,173 0.28% 4,611,602
2012-09-19 2012-09-17 8.558 494,287 +4,406 0.25% 4,229,942
2012-09-18 2012-09-14 8.626 489,881 +17,621 0.25% 4,225,596
2012-09-17 2012-09-13 8.421 472,260 +2,643 0.24% 3,977,122
2012-09-11 2012-09-07 8.399 469,617 +4,406 0.24% 3,944,204
2012-09-05 2012-09-03 8.353 465,211 +5,727 0.24% 3,886,079
2012-09-04 2012-08-31 8.308 459,484 -1,322 0.24% 3,817,379
2012-08-29 2012-08-27 8.694 460,806 +881 0.24% 4,006,182
2012-08-27 2012-08-23 8.353 459,925 -8,810 0.24% 3,841,923
2012-08-14 2012-08-10 8.353 468,735 +440 0.24% 3,915,516
2012-08-13 2012-08-09 8.490 468,295 -3,084 0.24% 3,975,621
2012-08-09 2012-08-07 8.217 471,379 -29,516 0.24% 3,873,403
2012-08-08 2012-08-06 8.036 500,895 +441 0.26% 4,024,981
2012-08-07 2012-08-03 7.922 500,454 -11,014 0.26% 3,964,637
2012-08-06 2012-08-02 7.990 511,468 -4,405 0.26% 4,086,721
2012-07-31 2012-07-27 7.536 515,873 +11,013 0.26% 3,887,718
2012-07-30 2012-07-26 7.513 504,860 -12,335 0.26% 3,793,262
2012-07-27 2012-07-25 7.559 517,195 +10,132 0.27% 3,909,420
2012-07-24 2012-07-20 7.695 507,063 -2,202 0.26% 3,901,894
2012-07-16 2012-07-12 7.718 509,265 -2,203 0.26% 3,930,398
2012-07-06 2012-07-04 7.650 511,468 +441 0.26% 3,912,571
2012-07-05 2012-07-03 7.582 511,027 +440 0.26% 3,874,397
2012-06-28 2012-06-26 7.468 510,587 -1,321 0.26% 3,813,111
2012-06-22 2012-06-20 7.718 511,908 -4,406 0.26% 3,950,797
2012-06-20 2012-06-18 7.536 516,314 -11,013 0.27% 3,891,041
2012-06-19 2012-06-15 7.468 527,327 -4,406 0.27% 3,938,127
2012-06-13 2012-06-11 7.468 531,733 -30,838 0.27% 3,971,032
2012-06-12 2012-06-08 7.468 562,571 +2,203 0.29% 4,201,333
2012-06-11 2012-06-07 7.445 560,368 -26,432 0.29% 4,172,160
2012-06-04 2012-05-31 7.559 586,800 -2,203 0.30% 4,435,557
2012-06-01 2012-05-30 7.491 589,003 +4,405 0.30% 4,412,099
2012-05-29 2012-05-25 7.423 584,598 -13,216 0.30% 4,339,292
2012-05-28 2012-05-24 7.650 597,814 -13,216 0.31% 4,573,091
2012-05-25 2012-05-23 7.718 611,030 -8,811 0.31% 4,715,799
2012-05-24 2012-05-22 7.899 619,841 -440 0.32% 4,896,360
2012-05-23 2012-05-21 7.582 620,281 -2,644 0.32% 4,702,716
2012-05-22 2012-05-18 9.667 622,925 +22,027 0.32% 6,021,794
2012-05-21 2012-05-17 9.793 600,898 +57,667 0.31% 5,884,300
2012-05-18 2012-05-16 9.742 543,231 +11,947 0.31% 5,292,315
2012-05-16 2012-05-14 9.818 531,284 +399 0.30% 5,215,944
2012-05-14 2012-05-10 9.843 530,885 -25,489 0.30% 5,225,357
2012-05-11 2012-05-09 10.044 556,374 -1,992 0.32% 5,587,998
2012-05-09 2012-05-07 10.094 558,366 +3,187 0.32% 5,636,045
2012-05-08 2012-05-04 10.169 555,179 -2,390 0.32% 5,645,696
2012-05-07 2012-05-03 10.244 557,569 -1,195 0.32% 5,712,000
2012-05-04 2012-05-02 10.370 558,764 -7,965 0.32% 5,794,392
2012-05-03 2012-04-30 10.119 566,729 +13,939 0.32% 5,734,690
2012-05-02 2012-04-27 10.270 552,790 +797 0.31% 5,676,922
2012-04-30 2012-04-26 10.044 551,993 +27,480 0.31% 5,543,997
2012-04-27 2012-04-25 10.044 524,513 +27,878 0.30% 5,267,999
2012-04-26 2012-04-24 10.295 496,635 +1,593 0.28% 5,112,703
2012-04-25 2012-04-23 10.470 495,042 +48,987 0.28% 5,183,314
2012-04-24 2012-04-20 10.496 446,055 +4,381 0.25% 4,681,598
2012-04-23 2012-04-19 10.546 441,674 -4,381 0.25% 4,657,797
2012-04-19 2012-04-17 10.546 446,055 -3,186 0.25% 4,703,998
2012-04-18 2012-04-16 10.546 449,241 +3,982 0.26% 4,737,597
2012-04-16 2012-04-12 10.496 445,259 +15,134 0.25% 4,673,244
2012-04-13 2012-04-11 10.521 430,125 +7,966 0.24% 4,525,204
2012-04-11 2012-04-05 10.496 422,159 +2,787 0.24% 4,430,796
2012-04-10 2012-04-03 10.496 419,372 -5,575 0.24% 4,401,545
2012-04-05 2012-04-02 10.345 424,947 +15,134 0.24% 4,396,038
2012-04-03 2012-03-30 10.295 409,813 +3,982 0.23% 4,218,898
2012-03-29 2012-03-27 10.496 405,831 -5,974 0.23% 4,259,425
2012-03-28 2012-03-26 10.445 411,805 -1,593 0.23% 4,301,445
2012-03-26 2012-03-22 10.420 413,398 +9,559 0.23% 4,307,704
2012-03-22 2012-03-20 10.345 403,839 -1,992 0.23% 4,177,677
2012-03-20 2012-03-16 10.119 405,831 -4,779 0.23% 4,106,574
2012-03-19 2012-03-15 10.094 410,610 +6,771 0.23% 4,144,623
2012-03-15 2012-03-13 10.521 403,839 -1,593 0.23% 4,248,657
2012-03-13 2012-03-09 10.496 405,432 +15,930 0.23% 4,255,237
2012-03-12 2012-03-08 10.671 389,502 -796 0.22% 4,156,503
2012-03-09 2012-03-07 10.169 390,298 +4,381 0.22% 3,968,997
2012-03-07 2012-03-05 10.546 385,917 -7,966 0.22% 4,069,796
2012-03-06 2012-03-02 10.069 393,883 +1,195 0.22% 3,965,893
2012-03-05 2012-03-01 9.993 392,688 -11,948 0.22% 3,924,281
2012-03-02 2012-02-29 9.592 404,636 +2,390 0.23% 3,881,122
2012-03-01 2012-02-28 9.642 402,246 -11,948 0.23% 3,878,398
2012-02-27 2012-02-23 9.541 414,194 +3,983 0.24% 3,951,999
2012-02-23 2012-02-21 9.567 410,211 -5,576 0.23% 3,924,296
2012-02-21 2012-02-17 9.541 415,787 +3,982 0.24% 3,967,198
2012-02-14 2012-02-10 9.215 411,805 -27,081 0.23% 3,794,784
2012-02-13 2012-02-09 9.215 438,886 +5,575 0.25% 4,044,336
2012-02-09 2012-02-07 9.115 433,311 -1,991 0.25% 3,949,442
2012-02-01 2012-01-30 8.713 435,302 -7,965 0.25% 3,792,709
2012-01-26 2012-01-19 8.437 443,267 +7,965 0.25% 3,739,677
2012-01-20 2012-01-18 8.361 435,302 -3,186 0.25% 3,639,689
2012-01-16 2012-01-12 8.035 438,488 +13,143 0.25% 3,523,199
2012-01-13 2012-01-11 8.085 425,345 -9,957 0.24% 3,438,956
2012-01-12 2012-01-10 7.960 435,302 +9,957 0.25% 3,464,809
2012-01-06 2012-01-04 7.909 425,345 +9,956 0.24% 3,364,196
2012-01-04 2011-12-30 7.909 415,389 +11,948 0.24% 3,285,451
2011-12-21 2011-12-19 7.784 403,441 +11,151 0.23% 3,140,300
2011-12-14 2011-12-12 7.985 392,290 +1,992 0.22% 3,132,303
2011-11-24 2011-11-22 8.512 390,298 +1,991 0.22% 3,322,198
2011-11-23 2011-11-21 8.637 388,307 +7,965 0.22% 3,354,000
2011-11-18 2011-11-16 8.788 380,342 +4,779 0.22% 3,342,503
2011-11-11 2011-11-09 8.863 375,563 -2,787 0.21% 3,328,794
2011-11-09 2011-11-07 8.688 378,350 +2,787 0.21% 3,286,997
2011-11-02 2011-10-31 8.663 375,563 -3,982 0.21% 3,253,354
2011-11-01 2011-10-28 8.612 379,545 -18,320 0.22% 3,268,789
2011-10-31 2011-10-27 8.437 397,865 +19,913 0.23% 3,356,637
2011-10-28 2011-10-26 7.909 377,952 +3,983 0.21% 2,989,349
2011-10-26 2011-10-24 8.010 373,969 -2,788 0.21% 2,995,406
2011-10-25 2011-10-21 7.759 376,757 +2,788 0.21% 2,923,137
2011-10-17 2011-10-13 8.110 373,969 -23,896 0.21% 3,032,966
2011-10-14 2011-10-12 7.985 397,865 -2,788 0.23% 3,176,818
2011-10-13 2011-10-11 7.934 400,653 -1,195 0.23% 3,178,959
2011-10-11 2011-10-07 7.658 401,848 +19,913 0.23% 3,077,451
2011-10-06 2011-10-03 7.759 381,935 +5,576 0.22% 2,963,312
2011-10-03 2011-09-28 8.110 376,359 -15,931 0.21% 3,052,349
2011-09-30 2011-09-27 7.909 392,290 +15,931 0.22% 3,102,753
2011-09-14 2011-09-09 8.964 376,359 -1,593 0.21% 3,373,649
2011-09-07 2011-09-05 8.863 377,952 +1,593 0.21% 3,349,969
2011-09-05 2011-09-01 9.140 376,359 +5,974 0.21% 3,439,799
2011-08-31 2011-08-29 8.889 370,385 +1,991 0.21% 3,292,199
2011-08-30 2011-08-26 8.838 368,394 +3,983 0.21% 3,256,002
2011-08-23 2011-08-19 9.391 364,411 -1,991 0.21% 3,422,099
2011-08-17 2011-08-15 9.617 366,402 -15,931 0.21% 3,523,595
2011-08-15 2011-08-11 9.215 382,333 +11,151 0.22% 3,523,200
2011-08-12 2011-08-10 9.265 371,182 +11,948 0.21% 3,439,083
2011-08-10 2011-08-08 9.491 359,234 +2,390 0.20% 3,409,563
2011-08-09 2011-08-05 9.692 356,844 -1,195 0.20% 3,458,559
2011-08-08 2011-08-04 10.295 358,039 +1,195 0.20% 3,685,901
2011-08-02 2011-07-29 10.445 356,844 -398 0.20% 3,727,358
2011-07-27 2011-07-25 10.420 357,242 -3,983 0.20% 3,722,546
2011-07-21 2011-07-19 10.320 361,225 +3,584 0.21% 3,727,769
2011-07-19 2011-07-15 10.546 357,641 +3,983 0.20% 3,771,603
2011-07-15 2011-07-13 10.370 353,658 -2,390 0.20% 3,667,440
2011-07-14 2011-07-12 10.345 356,048 +2,390 0.20% 3,683,284
2011-07-13 2011-07-11 10.546 353,658 -9,160 0.20% 3,729,600
2011-07-08 2011-07-06 10.571 362,818 -15,931 0.21% 3,835,309
2011-06-30 2011-06-28 10.496 378,749 +2,390 0.22% 3,975,184
2011-06-27 2011-06-23 10.470 376,359 +1,593 0.21% 3,940,649
2011-06-24 2011-06-22 10.571 374,766 -3,983 0.21% 3,961,610
2011-06-20 2011-06-16 10.571 378,749 -398 0.22% 4,003,714
2011-06-15 2011-06-13 10.571 379,147 -19,913 0.22% 4,007,921
2011-06-13 2011-06-09 10.772 399,060 -3,186 0.23% 4,298,579
2011-06-09 2011-06-07 11.023 402,246 -19,913 0.23% 4,433,898
2011-06-08 2011-06-03 11.048 422,159 -7,966 0.24% 4,663,996
2011-06-07 2011-06-02 10.847 430,125 +6,771 0.24% 4,665,604
2011-06-03 2011-06-01 10.897 423,354 +3,982 0.24% 4,613,418
2011-06-02 2011-05-31 10.696 419,372 -7,965 0.24% 4,485,785
2011-06-01 2011-05-30 10.445 427,337 -7,965 0.24% 4,463,682
2011-05-26 2011-05-24 10.470 435,302 +14,337 0.25% 4,557,809
2011-05-24 2011-05-20 10.420 420,965 -27,878 0.24% 4,386,554
2011-05-16 2011-05-12 10.295 448,843 -9,957 0.26% 4,620,700
2011-05-13 2011-05-11 10.470 458,800 -10,354 0.26% 4,803,844
2011-05-12 2011-05-09 10.496 469,154 +2,389 0.27% 4,924,035
2011-05-11 2011-05-06 10.470 466,765 -3,983 0.27% 4,887,241
2011-05-09 2011-05-05 10.470 470,748 +5,974 0.27% 4,928,945
2011-05-05 2011-05-03 10.546 464,774 -1,991 0.26% 4,901,404
2011-05-03 2011-04-28 10.847 466,765 +3,983 0.27% 5,063,041
2011-04-29 2011-04-27 10.922 462,782 +19,913 0.26% 5,054,697
2011-04-28 2011-04-26 11.274 442,869 +11,948 0.25% 4,992,879
2011-04-27 2011-04-21 11.249 430,921 +5,974 0.24% 4,847,358
2011-04-26 2011-04-20 11.073 424,947 -15,931 0.24% 4,705,468
2011-04-21 2011-04-19 12.876 440,878 -3,186 0.25% 5,676,759
2011-04-20 2011-04-18 12.903 444,064 +62,317 0.25% 5,729,845
2011-04-19 2011-04-15 12.985 381,747 -12,884 0.23% 4,956,866
2011-04-15 2011-04-13 12.930 394,631 -736 0.24% 5,102,721
2011-04-13 2011-04-11 13.039 395,367 +28,346 0.24% 5,155,198
2011-04-12 2011-04-08 12.903 367,021 -20,247 0.23% 4,735,744
2011-04-11 2011-04-07 12.767 387,268 +12,884 0.24% 4,944,395
2011-04-08 2011-04-06 12.767 374,384 +37,917 0.23% 4,779,900
2011-04-06 2011-04-01 12.360 336,467 +20,247 0.21% 4,158,700
2011-04-04 2011-03-31 12.469 316,220 -18,406 0.19% 3,942,809
2011-04-01 2011-03-30 11.925 334,626 -7,363 0.21% 3,990,505
2011-03-29 2011-03-25 11.789 341,989 +3,681 0.21% 4,031,861
2011-03-28 2011-03-24 11.654 338,308 -368 0.21% 3,942,514
2011-03-25 2011-03-23 11.925 338,676 -6,994 0.21% 4,038,803
2011-03-24 2011-03-22 11.762 345,670 +7,362 0.21% 4,065,868
2011-03-22 2011-03-18 11.137 338,308 +737 0.21% 3,767,904
2011-03-21 2011-03-17 11.029 337,571 +11,411 0.21% 3,723,016
2011-03-18 2011-03-16 11.409 326,160 +3,682 0.20% 3,721,206
2011-03-17 2011-03-15 11.219 322,478 -9,203 0.20% 3,617,877
2011-03-16 2011-03-14 11.735 331,681 +13,252 0.20% 3,892,315
2011-03-09 2011-03-07 11.980 318,429 -18,406 0.20% 3,814,652
2011-03-04 2011-03-02 11.708 336,835 +7,730 0.21% 3,943,648
2011-03-03 2011-03-01 11.898 329,105 +4,418 0.20% 3,915,726
2011-03-02 2011-02-28 11.681 324,687 +7,363 0.20% 3,792,600
2011-02-28 2011-02-24 11.545 317,324 -7,731 0.20% 3,663,494
2011-02-25 2011-02-23 11.681 325,055 +6,626 0.20% 3,796,899
2011-02-24 2011-02-22 12.170 318,429 -1,104 0.20% 3,875,202
2011-02-15 2011-02-11 12.224 319,533 -5,522 0.20% 3,905,997
2011-02-09 2011-02-07 12.659 325,055 -7,363 0.20% 4,114,778
2011-02-08 2011-02-02 12.604 332,418 +368 0.20% 4,189,925
2011-02-07 2011-01-31 12.577 332,050 +3,682 0.20% 4,176,266
2011-01-31 2011-01-27 12.360 328,368 -3,682 0.20% 4,058,597
2011-01-27 2011-01-25 12.224 332,050 +1,473 0.20% 4,059,006
2011-01-26 2011-01-24 12.278 330,577 +3,681 0.20% 4,058,960
2011-01-25 2011-01-21 12.632 326,896 +3,682 0.20% 4,129,203
2011-01-20 2011-01-18 12.251 323,214 -3,682 0.20% 3,959,774
2011-01-10 2011-01-06 12.333 326,896 +3,682 0.20% 4,031,523
2011-01-07 2011-01-05 12.387 323,214 +7,362 0.20% 4,003,674
2011-01-04 2010-12-31 12.306 315,852 +5,522 0.19% 3,886,740
2010-12-30 2010-12-28 12.360 310,330 +2,209 0.19% 3,835,649
2010-12-22 2010-12-20 11.952 308,121 -1,841 0.19% 3,682,796
2010-12-20 2010-12-16 11.735 309,962 +1,841 0.19% 3,637,440
2010-12-17 2010-12-15 11.762 308,121 -3,682 0.19% 3,624,206
2010-12-16 2010-12-14 11.844 311,803 +3,682 0.19% 3,692,925
2010-12-15 2010-12-13 11.871 308,121 +5,522 0.19% 3,657,686
2010-12-10 2010-12-08 11.735 302,599 -22,088 0.19% 3,551,035
2010-12-08 2010-12-06 12.007 324,687 -368 0.20% 3,898,440
2010-12-03 2010-12-01 12.088 325,055 -368 0.20% 3,929,348
2010-11-26 2010-11-24 11.925 325,423 +3,681 0.20% 3,880,757
2010-11-23 2010-11-19 12.061 321,742 +1,104 0.20% 3,880,560
2010-11-22 2010-11-18 12.061 320,638 +14,725 0.20% 3,867,245
2010-11-19 2010-11-17 11.898 305,913 -2,576 0.19% 3,639,785
2010-11-18 2010-11-16 12.115 308,489 -369 0.19% 3,737,474
2010-11-17 2010-11-15 12.306 308,858 -2,576 0.19% 3,800,675
2010-11-16 2010-11-12 12.143 311,434 -18,407 0.19% 3,781,614
2010-11-15 2010-11-11 12.441 329,841 -18,406 0.20% 4,103,683
2010-11-12 2010-11-10 12.496 348,247 +12,884 0.21% 4,351,599
2010-11-10 2010-11-08 12.876 335,363 +4,418 0.21% 4,318,145
2010-11-09 2010-11-05 12.930 330,945 +3,681 0.20% 4,279,238
2010-11-08 2010-11-04 12.930 327,264 +14,725 0.20% 4,231,642
2010-11-05 2010-11-03 12.876 312,539 +16,934 0.19% 4,024,262
2010-11-03 2010-11-01 13.039 295,605 -3,681 0.18% 3,854,399
2010-11-02 2010-10-29 12.523 299,286 -3,682 0.18% 3,747,926
2010-11-01 2010-10-28 12.577 302,968 -15,829 0.19% 3,810,495
2010-10-29 2010-10-27 12.414 318,797 -23,560 0.20% 3,957,620
2010-10-28 2010-10-26 13.012 342,357 +13,252 0.21% 4,454,699
2010-10-27 2010-10-25 12.849 329,105 -11,043 0.20% 4,228,626
2010-10-26 2010-10-22 12.469 340,148 +8,835 0.21% 4,241,156
2010-10-21 2010-10-19 12.577 331,313 -22,088 0.20% 4,166,997
2010-10-19 2010-10-15 12.115 353,401 -38,285 0.22% 4,281,602
2010-10-18 2010-10-14 11.789 391,686 +736 0.24% 4,617,761
2010-10-15 2010-10-13 11.572 390,950 +3,313 0.24% 4,524,124
2010-10-14 2010-10-12 11.518 387,637 +2,577 0.24% 4,464,726
2010-10-13 2010-10-11 11.735 385,060 -15,461 0.24% 4,518,724
2010-10-12 2010-10-08 11.545 400,521 -2,209 0.25% 4,624,001
2010-10-11 2010-10-07 11.463 402,730 +9,572 0.25% 4,616,684
2010-10-08 2010-10-06 11.626 393,158 +11,043 0.24% 4,571,035
2010-10-06 2010-10-04 11.382 382,115 -368 0.23% 4,349,224
2010-10-05 2010-09-30 11.300 382,483 +3,313 0.24% 4,322,243
2010-09-30 2010-09-28 11.192 379,170 +2,209 0.23% 4,243,604
2010-09-29 2010-09-27 11.491 376,961 -2,577 0.23% 4,331,522
2010-09-28 2010-09-24 11.219 379,538 +6,627 0.23% 4,258,033
2010-09-27 2010-09-22 11.273 372,911 +22,087 0.23% 4,203,945
2010-09-24 2010-09-21 11.219 350,824 +6,258 0.22% 3,935,891
2010-09-21 2010-09-17 11.355 344,566 -2,945 0.21% 3,912,482
2010-09-20 2010-09-16 11.273 347,511 +8,099 0.21% 3,917,602
2010-09-17 2010-09-15 11.518 339,412 +9,203 0.21% 3,909,280
2010-09-16 2010-09-14 11.599 330,209 -8,099 0.20% 3,830,191
2010-09-14 2010-09-10 10.975 338,308 -1,104 0.21% 3,712,764
2010-09-10 2010-09-08 10.866 339,412 +2,577 0.21% 3,688,000
2010-09-07 2010-09-03 10.812 336,835 +736 0.21% 3,641,698
2010-09-06 2010-09-02 10.866 336,099 -1,472 0.21% 3,652,001
2010-08-31 2010-08-27 10.730 337,571 +4,417 0.21% 3,622,146
2010-08-30 2010-08-26 11.056 333,154 -3,681 0.20% 3,683,351
2010-08-26 2010-08-24 11.110 336,835 -2,945 0.21% 3,742,348
2010-08-25 2010-08-23 11.165 339,780 +5,522 0.21% 3,793,528
2010-08-24 2010-08-20 11.545 334,258 -18,407 0.21% 3,858,997
2010-08-20 2010-08-18 11.626 352,665 -5,521 0.22% 4,100,245
2010-08-19 2010-08-17 11.762 358,186 -3,682 0.22% 4,213,085
2010-08-17 2010-08-13 11.110 361,868 +1,841 0.22% 4,020,473
2010-08-10 2010-08-06 11.137 360,027 +10,307 0.22% 4,009,799
2010-08-06 2010-08-04 11.083 349,720 +3,682 0.21% 3,876,005
2010-07-30 2010-07-28 11.137 346,038 -368 0.21% 3,853,997
2010-07-28 2010-07-26 11.165 346,406 +1,840 0.21% 3,867,505
2010-07-27 2010-07-23 11.328 344,566 -6,626 0.21% 3,903,122
2010-07-23 2010-07-21 10.757 351,192 +3,681 0.22% 3,777,839
2010-07-19 2010-07-15 10.757 347,511 -14,725 0.21% 3,738,242
2010-07-15 2010-07-13 10.839 362,236 +11,044 0.22% 3,926,162
2010-07-08 2010-07-06 10.676 351,192 -18,406 0.22% 3,749,219
2010-07-07 2010-07-05 10.594 369,598 +18,406 0.23% 3,915,596
2010-07-06 2010-07-02 10.812 351,192 -3,681 0.22% 3,796,919
2010-07-05 2010-06-30 11.300 354,873 +15,829 0.22% 4,010,236
2010-07-02 2010-06-29 11.626 339,044 -12,148 0.21% 3,941,881
2010-06-30 2010-06-28 11.654 351,192 +11,044 0.22% 4,092,659
2010-06-29 2010-06-25 11.491 340,148 +12,884 0.21% 3,908,517
2010-06-28 2010-06-24 11.681 327,264 -3,681 0.20% 3,822,701
2010-06-25 2010-06-23 11.355 330,945 +8,099 0.20% 3,757,818
2010-06-24 2010-06-22 11.518 322,846 -737 0.20% 3,718,476
2010-06-23 2010-06-21 11.137 323,583 -7,362 0.20% 3,603,904
2010-06-22 2010-06-18 10.703 330,945 -3,681 0.20% 3,542,059
2010-06-21 2010-06-17 10.784 334,626 +1,840 0.21% 3,608,726
2010-06-15 2010-06-11 10.132 332,786 +2,945 0.20% 3,371,922
2010-06-04 2010-06-02 9.915 329,841 +736 0.20% 3,270,402
2010-05-31 2010-05-27 10.458 329,105 -4,417 0.20% 3,441,905
2010-05-27 2010-05-25 10.078 333,522 +1,841 0.21% 3,361,260
2010-05-26 2010-05-24 10.730 331,681 -4,418 0.20% 3,558,946
2010-05-25 2010-05-20 10.187 336,099 -37,917 0.21% 3,423,751
2010-05-20 2010-05-18 10.757 374,016 -11,780 0.23% 4,023,361
2010-05-19 2010-05-17 11.083 385,796 +2,577 0.24% 4,275,841
2010-05-18 2010-05-14 11.409 383,219 -1,841 0.24% 4,372,200
2010-05-14 2010-05-12 11.572 385,060 -4,049 0.24% 4,455,964
2010-05-12 2010-05-10 11.817 389,109 -3,313 0.24% 4,597,950
2010-05-11 2010-05-07 11.518 392,422 -7,731 0.24% 4,519,838
2010-05-10 2010-05-06 11.463 400,153 -8,099 0.25% 4,587,142
2010-05-07 2010-05-05 13.699 408,252 +8,835 0.25% 5,592,674
2010-05-06 2010-05-04 14.165 399,417 +29,910 0.25% 5,657,911
2010-05-05 2010-05-03 14.544 369,507 -15,782 0.24% 5,374,234
2010-05-04 2010-04-30 13.903 385,289 +31,564 0.25% 5,356,712
2010-05-03 2010-04-29 13.349 353,725 -686 0.23% 4,721,985
2010-04-30 2010-04-28 13.553 354,411 -5,832 0.23% 4,803,452
2010-04-29 2010-04-27 13.349 360,243 +6,861 0.24% 4,808,995
2010-04-28 2010-04-26 13.495 353,382 -2,744 0.23% 4,768,906
2010-04-27 2010-04-23 13.349 356,126 +6,175 0.23% 4,754,036
2010-04-26 2010-04-22 13.437 349,951 +343 0.23% 4,702,204
2010-04-23 2010-04-21 13.320 349,608 -3,774 0.23% 4,656,835
2010-04-22 2010-04-20 12.912 353,382 -142,381 0.23% 4,562,906
2010-04-21 2010-04-19 11.979 495,763 -37,740 0.33% 5,938,944
2010-04-20 2010-04-16 11.979 533,503 +10,292 0.35% 6,391,047
2010-04-19 2010-04-15 12.009 523,211 -20,585 0.35% 6,283,005
2010-04-16 2010-04-14 11.892 543,796 +38,769 0.36% 6,466,801
2010-04-15 2010-04-13 12.038 505,027 +5,146 0.33% 6,079,362
2010-04-14 2010-04-12 12.154 499,881 +33,966 0.33% 6,075,696
2010-04-12 2010-04-08 12.009 465,915 +12,008 0.31% 5,594,963
2010-04-09 2010-04-07 11.775 453,907 -24,016 0.30% 5,344,924
2010-04-08 2010-04-01 11.192 477,923 +41,857 0.32% 5,349,122
2010-04-07 2010-03-31 10.901 436,066 -2,745 0.29% 4,753,540
2010-04-01 2010-03-30 10.901 438,811 +343 0.29% 4,783,463
2010-03-30 2010-03-26 10.959 438,468 -8,234 0.29% 4,805,284
2010-03-26 2010-03-24 10.930 446,702 -3,431 0.29% 4,882,503
2010-03-25 2010-03-23 10.930 450,133 -1,029 0.30% 4,920,004
2010-03-23 2010-03-19 10.347 451,162 -343 0.30% 4,668,251
2010-03-19 2010-03-17 10.347 451,505 +2,402 0.30% 4,671,800
2010-03-18 2010-03-16 10.260 449,103 -3,431 0.30% 4,607,676
2010-03-15 2010-03-11 10.143 452,534 -1,030 0.30% 4,590,117
2010-03-11 2010-03-09 10.085 453,564 -3,430 0.30% 4,574,125
2010-03-10 2010-03-08 9.910 456,994 -6,862 0.30% 4,528,796
2010-03-09 2010-03-05 9.648 463,856 -3,431 0.31% 4,475,118
2010-03-08 2010-03-04 9.560 467,287 -4,117 0.31% 4,467,359
2010-03-05 2010-03-03 9.618 471,404 +2,745 0.31% 4,534,199
2010-03-02 2010-02-26 9.560 468,659 +5,146 0.31% 4,480,476
2010-03-01 2010-02-25 9.618 463,513 +1,029 0.31% 4,458,299
2010-02-26 2010-02-24 9.706 462,484 -1,029 0.31% 4,488,842
2010-02-24 2010-02-22 9.618 463,513 +343 0.31% 4,458,299
2010-02-12 2010-02-10 9.502 463,170 -3,431 0.31% 4,401,000
2010-02-10 2010-02-08 9.385 466,601 +3,431 0.31% 4,379,201
2010-02-09 2010-02-05 9.414 463,170 -1,372 0.31% 4,360,500
2010-02-08 2010-02-04 9.618 464,542 -8,235 0.31% 4,468,196
2010-02-05 2010-02-03 9.764 472,777 -11,321 0.31% 4,616,305
2010-02-04 2010-02-02 9.560 484,098 +343 0.32% 4,628,076
2010-02-03 2010-02-01 9.444 483,755 +9,606 0.32% 4,568,397
2010-02-02 2010-01-29 9.414 474,149 +3,431 0.31% 4,463,861
2010-01-29 2010-01-27 9.444 470,718 -14,410 0.31% 4,445,280
2010-01-28 2010-01-26 9.414 485,128 +7,891 0.32% 4,567,223
2010-01-27 2010-01-25 9.589 477,237 +6,862 0.31% 4,576,393
2010-01-26 2010-01-22 9.968 470,375 +36,711 0.31% 4,688,821
2010-01-25 2010-01-21 10.085 433,664 +18,870 0.29% 4,373,436
2010-01-22 2010-01-20 10.551 414,794 -18,184 0.27% 4,376,575
2010-01-21 2010-01-19 10.580 432,978 +39,798 0.29% 4,581,058
2010-01-20 2010-01-18 9.910 393,180 -8,920 0.26% 3,896,401
2010-01-19 2010-01-15 9.473 402,100 -19,899 0.27% 3,808,998
2010-01-18 2010-01-14 9.356 421,999 -20,586 0.28% 3,948,297
2010-01-15 2010-01-13 9.444 442,585 +3,431 0.29% 4,179,603
2010-01-13 2010-01-11 9.589 439,154 -686 0.29% 4,211,202
2010-01-11 2010-01-07 9.589 439,840 +3,431 0.29% 4,217,780
2010-01-08 2010-01-06 9.531 436,409 -13,724 0.29% 4,159,439
2010-01-07 2010-01-05 9.648 450,133 -22,300 0.30% 4,342,723
2010-01-06 2010-01-04 9.269 472,433 -10,979 0.31% 4,378,856
2010-01-05 2009-12-31 9.210 483,412 -2,745 0.32% 4,452,438
2010-01-04 2009-12-29 9.094 486,157 -6,519 0.32% 4,421,040
2009-12-30 2009-12-28 9.065 492,676 +24,017 0.32% 4,465,963
2009-12-22 2009-12-18 8.511 468,659 +5,489 0.31% 3,988,716
2009-12-21 2009-12-17 8.657 463,170 -65,187 0.31% 4,009,500
2009-12-18 2009-12-16 9.006 528,357 +9,607 0.35% 4,758,601
2009-12-16 2009-12-14 9.414 518,750 +5,146 0.34% 4,883,756
2009-12-15 2009-12-11 9.473 513,604 +3,431 0.34% 4,865,249
2009-12-11 2009-12-09 9.356 510,173 +9,606 0.34% 4,773,268
2009-12-09 2009-12-07 9.560 500,567 -26,761 0.33% 4,785,523
2009-12-07 2009-12-03 9.385 527,328 -44,944 0.35% 4,949,143
2009-12-04 2009-12-02 9.269 572,272 -1,373 0.38% 5,304,237
2009-12-03 2009-12-01 9.356 573,645 -343 0.38% 5,367,123
2009-12-02 2009-11-30 9.356 573,988 -19,213 0.38% 5,370,332
2009-12-01 2009-11-27 9.123 593,201 +20,243 0.39% 5,411,773
2009-11-30 2009-11-26 9.414 572,958 -14,067 0.38% 5,394,096
2009-11-27 2009-11-25 9.677 587,025 -1,716 0.39% 5,680,519
2009-11-26 2009-11-24 9.240 588,741 -16,811 0.39% 5,439,724
2009-11-24 2009-11-20 9.094 605,552 -15,096 0.40% 5,506,801
2009-11-23 2009-11-19 9.152 620,648 +13,381 0.41% 5,680,262
2009-11-20 2009-11-18 9.240 607,267 -20,243 0.40% 5,610,897
2009-11-19 2009-11-17 9.531 627,510 -29,162 0.41% 5,980,834
2009-11-18 2009-11-16 9.618 656,672 +3,431 0.43% 6,316,198
2009-11-17 2009-11-13 9.764 653,241 -8,921 0.43% 6,378,397
2009-11-16 2009-11-12 9.385 662,162 -3,430 0.44% 6,214,604
2009-11-13 2009-11-11 9.385 665,592 +13,037 0.44% 6,246,796
2009-11-12 2009-11-10 9.735 652,555 -686 0.43% 6,352,679
2009-11-11 2009-11-09 9.823 653,241 +9,606 0.43% 6,416,477
2009-11-10 2009-11-06 9.764 643,635 -3,431 0.42% 6,284,602
2009-11-09 2009-11-05 9.764 647,066 +2,745 0.43% 6,318,103
2009-11-06 2009-11-04 9.881 644,321 -2,402 0.42% 6,366,420
2009-11-05 2009-11-03 9.385 646,723 -3,430 0.43% 6,069,704
2009-11-04 2009-11-02 9.677 650,153 +24,359 0.43% 6,291,395
2009-11-03 2009-10-30 9.356 625,794 -3,088 0.41% 5,855,038
2009-11-02 2009-10-29 9.385 628,882 +90,919 0.41% 5,902,260
2009-10-30 2009-10-28 8.977 537,963 +3,430 0.35% 4,829,436
2009-10-29 2009-10-27 8.832 534,533 -5,146 0.35% 4,720,744
2009-10-28 2009-10-23 8.832 539,679 -35,338 0.36% 4,766,191
2009-10-23 2009-10-21 8.773 575,017 -24,016 0.38% 5,044,760
2009-10-22 2009-10-20 8.598 599,033 -15,096 0.40% 5,150,698
2009-10-21 2009-10-19 8.540 614,129 +6,862 0.41% 5,244,699
2009-10-19 2009-10-15 8.453 607,267 +3,431 0.40% 5,132,997
2009-10-16 2009-10-14 8.511 603,836 +5,489 0.40% 5,139,196
2009-10-15 2009-10-13 8.482 598,347 -343 0.39% 5,075,040
2009-10-14 2009-10-12 8.482 598,690 -26,418 0.39% 5,077,949
2009-10-13 2009-10-09 8.336 625,108 -133,805 0.41% 5,210,920
2009-10-12 2009-10-08 8.278 758,913 -110,131 0.50% 6,282,083
2009-10-09 2009-10-07 8.336 869,044 +6,862 0.57% 7,244,378
2009-10-05 2009-09-30 8.278 862,182 +13,380 0.57% 7,136,917
2009-09-30 2009-09-28 8.219 848,802 +3,431 0.56% 6,976,680
2009-09-29 2009-09-25 8.423 845,371 +343 0.56% 7,120,959
2009-09-28 2009-09-24 8.423 845,028 +20,585 0.56% 7,118,070
2009-09-24 2009-09-22 8.686 824,443 +10,293 0.54% 7,160,943
2009-09-23 2009-09-21 8.744 814,150 -34,309 0.54% 7,119,000
2009-09-22 2009-09-18 8.919 848,459 -50,777 0.56% 7,567,381
2009-09-21 2009-09-17 8.219 899,236 +13,380 0.59% 7,391,220
2009-09-18 2009-09-16 8.249 885,856 +1,030 0.58% 7,307,064
2009-09-16 2009-09-14 8.219 884,826 +15,782 0.58% 7,272,778
2009-09-15 2009-09-11 8.278 869,044 +9,949 0.57% 7,193,718
2009-09-14 2009-09-10 8.365 859,095 +9,607 0.57% 7,186,483
2009-09-07 2009-09-03 8.307 849,488 -8,577 0.56% 7,056,599
2009-09-04 2009-09-02 8.132 858,065 -12,008 0.57% 6,977,787
2009-09-03 2009-09-01 8.132 870,073 -6,862 0.57% 7,075,436
2009-09-02 2009-08-31 8.074 876,935 +3,431 0.58% 7,080,118
2009-09-01 2009-08-28 8.278 873,504 +5,146 0.58% 7,230,637
2009-08-31 2009-08-27 8.511 868,358 +10,293 0.57% 7,390,520
2009-08-28 2009-08-26 8.540 858,065 +44,601 0.57% 7,327,927
2009-08-27 2009-08-25 8.423 813,464 +6,176 0.54% 6,852,192
2009-08-21 2009-08-19 8.278 807,288 +3,431 0.53% 6,682,518
2009-08-20 2009-08-18 8.161 803,857 +2,058 0.53% 6,560,398
2009-08-19 2009-08-17 8.103 801,799 +1,716 0.53% 6,496,862
2009-08-18 2009-08-14 8.336 800,083 +3,431 0.53% 6,669,517
2009-08-14 2009-08-12 8.394 796,652 +31,221 0.53% 6,687,356
2009-08-11 2009-08-07 8.453 765,431 +17,497 0.50% 6,469,897
2009-08-10 2009-08-06 8.686 747,934 +3,088 0.49% 6,496,402
2009-08-07 2009-08-05 8.715 744,846 +34,309 0.49% 6,491,290
2009-08-06 2009-08-04 8.861 710,537 -2,059 0.47% 6,295,839
2009-08-04 2009-07-31 8.715 712,596 -2,401 0.47% 6,210,233
2009-08-03 2009-07-30 8.628 714,997 +20,585 0.47% 6,168,638
2009-07-31 2009-07-29 8.686 694,412 +15,439 0.46% 6,031,520
2009-07-30 2009-07-28 9.065 678,973 +37,740 0.45% 6,154,691
2009-07-29 2009-07-27 8.715 641,233 +17,497 0.42% 5,588,309
2009-07-28 2009-07-24 8.686 623,736 -27,447 0.41% 5,417,643
2009-07-27 2009-07-23 8.569 651,183 -83,027 0.43% 5,580,122
2009-07-24 2009-07-22 8.249 734,210 -6,862 0.48% 6,056,198
2009-07-23 2009-07-21 8.278 741,072 -51,463 0.49% 6,134,400
2009-07-22 2009-07-20 8.190 792,535 +13,723 0.52% 6,491,097
2009-07-21 2009-07-17 8.161 778,812 -74,107 0.51% 6,356,002
2009-07-20 2009-07-16 8.103 852,919 -10,293 0.56% 6,911,080
2009-07-17 2009-07-15 7.928 863,212 -686 0.57% 6,843,523
2009-07-15 2009-07-13 7.637 863,898 +17,155 0.57% 6,597,161
2009-07-14 2009-07-10 7.899 846,743 -7,205 0.56% 6,688,277
2009-07-10 2009-07-08 7.899 853,948 +10,292 0.56% 6,745,188
2009-07-09 2009-07-07 7.986 843,656 +75,480 0.56% 6,737,663
2009-07-08 2009-07-06 8.045 768,176 -12,008 0.51% 6,179,640
2009-07-07 2009-07-03 8.132 780,184 -343 0.51% 6,344,459
2009-07-02 2009-06-29 8.074 780,527 -12,008 0.51% 6,301,748
2009-06-30 2009-06-26 8.161 792,535 -13,724 0.52% 6,467,997
2009-06-29 2009-06-25 8.015 806,259 +12,008 0.53% 6,462,501
2009-06-26 2009-06-24 7.928 794,251 +37,740 0.52% 6,296,801
2009-06-25 2009-06-23 8.132 756,511 +3,431 0.50% 6,151,950
2009-06-23 2009-06-19 8.336 753,080 -9,264 0.50% 6,277,699
2009-06-22 2009-06-18 8.569 762,344 -1,372 0.50% 6,532,684
2009-06-19 2009-06-17 8.628 763,716 -9,949 0.50% 6,588,961
2009-06-18 2009-06-16 8.423 773,665 -12,009 0.51% 6,516,946
2009-06-17 2009-06-15 8.744 785,674 -11,665 0.52% 6,870,004
2009-06-16 2009-06-12 8.890 797,339 -11,322 0.53% 7,088,203
2009-06-15 2009-06-11 8.890 808,661 -82,684 0.53% 7,188,854
2009-06-12 2009-06-10 7.899 891,345 +17,154 0.59% 7,040,580
2009-06-11 2009-06-09 7.841 874,191 -3,087 0.58% 6,854,124
2009-06-10 2009-06-08 7.870 877,278 +13,723 0.58% 6,903,897
2009-06-09 2009-06-05 7.870 863,555 +17,155 0.57% 6,795,902
2009-06-08 2009-06-04 7.986 846,400 -3,431 0.56% 6,759,577
2009-06-05 2009-06-03 8.015 849,831 -11,665 0.56% 6,811,748
2009-06-04 2009-06-02 7.899 861,496 +64,157 0.57% 6,804,808
2009-06-03 2009-06-01 8.074 797,339 +119,738 0.53% 6,437,483
2009-06-02 2009-05-29 7.811 677,601 -3,430 0.45% 5,293,003
2009-06-01 2009-05-27 7.841 681,031 +343 0.45% 5,339,646
2009-05-29 2009-05-26 7.724 680,688 +13,380 0.45% 5,257,597
2009-05-27 2009-05-25 7.841 667,308 +7,205 0.44% 5,232,051
2009-05-26 2009-05-22 7.928 660,103 -40,828 0.44% 5,233,280
2009-05-25 2009-05-21 8.103 700,931 -1,372 0.46% 5,679,543
2009-05-22 2009-05-20 8.161 702,303 +10,293 0.46% 5,731,600
2009-05-21 2009-05-19 8.074 692,010 -686 0.46% 5,587,087
2009-05-20 2009-05-18 8.074 692,696 +5,489 0.46% 5,592,626
2009-05-19 2009-05-15 7.637 687,207 -3,088 0.45% 5,247,859
2009-05-18 2009-05-14 7.520 690,295 -74,793 0.46% 5,190,961
2009-05-15 2009-05-13 9.170 765,088 +12,008 0.50% 7,015,769
2009-05-14 2009-05-12 9.075 753,080 +78,513 0.50% 6,834,219
2009-05-13 2009-05-11 8.949 674,567 -9,487 0.48% 6,036,392
2009-05-12 2009-05-08 8.822 684,054 -16,129 0.49% 6,034,767
2009-05-11 2009-05-07 8.980 700,183 +316 0.50% 6,287,758
2009-05-08 2009-05-06 9.012 699,867 +58,823 0.50% 6,307,050
2009-05-07 2009-05-05 8.759 641,044 -12,650 0.46% 5,614,790
2009-05-06 2009-05-04 8.474 653,694 +19,924 0.47% 5,539,559
2009-05-05 2009-04-30 8.253 633,770 +4,427 0.45% 5,230,438
2009-05-04 2009-04-29 8.126 629,343 +6,325 0.45% 5,114,303
2009-04-30 2009-04-28 7.968 623,018 -46,805 0.45% 4,964,403
2009-04-29 2009-04-27 8.221 669,823 -6,325 0.48% 5,506,800
2009-04-28 2009-04-24 8.569 676,148 +3,162 0.48% 5,793,979
2009-04-27 2009-04-23 8.537 672,986 -4,111 0.48% 5,745,604
2009-04-23 2009-04-21 8.664 677,097 -18,026 0.48% 5,866,341
2009-04-22 2009-04-20 8.696 695,123 +3,162 0.50% 6,044,498
2009-04-21 2009-04-17 8.569 691,961 +18,027 0.50% 5,929,483
2009-04-20 2009-04-16 8.759 673,934 +9,804 0.48% 5,902,867
2009-04-17 2009-04-15 8.917 664,130 +8,222 0.48% 5,921,996
2009-04-16 2009-04-14 9.012 655,908 +16,761 0.47% 5,910,901
2009-04-15 2009-04-09 8.443 639,147 -49,967 0.46% 5,396,074
2009-04-14 2009-04-08 7.842 689,114 -15,813 0.49% 5,403,917
2009-04-09 2009-04-07 7.905 704,927 -316 0.50% 5,572,499
2009-04-08 2009-04-06 8.000 705,243 +5,376 0.50% 5,641,897
2009-04-07 2009-04-03 7.937 699,867 +26,249 0.50% 5,554,630
2009-04-06 2009-04-02 7.842 673,618 -17,078 0.48% 5,282,400
2009-04-03 2009-04-01 7.494 690,696 +16,129 0.49% 5,176,082
2009-04-02 2009-03-31 7.146 674,567 +9,488 0.48% 4,820,581
2009-04-01 2009-03-30 7.178 665,079 +1,581 0.48% 4,773,808
2009-03-31 2009-03-27 6.798 663,498 -7,274 0.47% 4,510,700
2009-03-23 2009-03-19 6.545 670,772 -3,162 0.48% 4,390,471
2009-03-20 2009-03-18 6.545 673,934 -2,530 0.48% 4,411,168
2009-03-19 2009-03-17 6.356 676,464 +68,943 0.48% 4,299,388
2009-03-09 2009-03-05 6.419 607,521 -6,325 0.43% 3,899,628
2009-03-06 2009-03-04 6.324 613,846 +948 0.44% 3,881,998
2009-03-05 2009-03-03 6.008 612,898 -3,162 0.44% 3,682,203
2009-03-04 2009-03-02 5.850 616,060 -3,163 0.44% 3,603,800
2009-03-03 2009-02-27 6.039 619,223 +1,898 0.44% 3,739,782
2009-03-02 2009-02-26 6.134 617,325 -15,813 0.44% 3,786,879
2009-02-26 2009-02-24 6.324 633,138 -4,744 0.45% 4,004,002
2009-02-25 2009-02-23 6.419 637,882 +7,907 0.46% 4,094,513
2009-02-24 2009-02-20 6.292 629,975 +15,812 0.45% 3,964,079
2009-02-23 2009-02-19 6.482 614,163 -12,650 0.44% 3,981,103
2009-02-20 2009-02-18 6.482 626,813 -4,427 0.45% 4,063,102
2009-02-19 2009-02-17 6.356 631,240 +4,744 0.45% 4,011,959
2009-02-16 2009-02-12 6.419 626,496 +632 0.45% 4,021,427
2009-02-13 2009-02-11 6.609 625,864 -15,813 0.45% 4,136,111
2009-02-12 2009-02-10 6.767 641,677 -5,692 0.46% 4,342,063
2009-02-11 2009-02-09 6.387 647,369 +2,214 0.46% 4,134,939
2009-02-10 2009-02-06 6.261 645,155 -5,377 0.46% 4,039,198
2009-02-09 2009-02-05 6.103 650,532 -50,284 0.47% 3,970,012
2009-02-06 2009-02-04 6.103 700,816 +37,951 0.50% 4,276,881
2009-02-05 2009-02-03 5.976 662,865 -2,530 0.47% 3,961,437
2009-02-04 2009-02-02 6.071 665,395 +6,008 0.48% 4,039,677
2009-01-23 2009-01-21 5.439 659,387 +1,582 0.47% 3,586,202
2009-01-22 2009-01-20 5.534 657,805 -12,018 0.47% 3,639,998
2009-01-21 2009-01-19 5.565 669,823 +13,283 0.48% 3,727,680
2009-01-19 2009-01-15 5.470 656,540 +9,487 0.47% 3,591,478
2009-01-15 2009-01-13 5.565 647,053 +8,855 0.46% 3,600,961
2009-01-14 2009-01-12 5.881 638,198 -3,162 0.46% 3,753,481
2009-01-13 2009-01-09 6.134 641,360 +3,162 0.46% 3,934,318
2009-01-12 2009-01-08 5.850 638,198 -18,026 0.46% 3,733,301
2009-01-09 2009-01-07 6.103 656,224 +11,385 0.47% 4,004,749
2009-01-08 2009-01-06 6.387 644,839 -5,693 0.46% 4,118,780
2009-01-07 2009-01-05 6.292 650,532 -20,556 0.47% 4,093,432
2009-01-05 2008-12-31 5.470 671,088 +4,744 0.48% 3,671,060
2009-01-02 2008-12-29 5.375 666,344 -3,479 0.48% 3,581,899
2008-12-29 2008-12-22 5.344 669,823 +12,966 0.48% 3,579,420
2008-12-23 2008-12-19 5.375 656,857 +6,325 0.47% 3,530,902
2008-12-22 2008-12-18 5.122 650,532 -37,001 0.47% 3,332,342
2008-12-18 2008-12-16 4.964 687,533 -54,396 0.49% 3,413,179
2008-12-17 2008-12-15 5.312 741,929 +25,301 0.53% 3,941,282
2008-12-16 2008-12-12 5.312 716,628 +7,273 0.51% 3,806,878
2008-12-15 2008-12-11 5.787 709,355 -34,787 0.51% 4,104,692
2008-12-12 2008-12-10 5.818 744,142 -2,847 0.53% 4,329,518
2008-12-11 2008-12-09 5.597 746,989 +6,325 0.53% 4,180,742
2008-12-10 2008-12-08 5.723 740,664 -16,761 0.53% 4,239,022
2008-12-09 2008-12-05 5.502 757,425 -10,120 0.54% 4,167,300
2008-12-08 2008-12-04 5.312 767,545 -7,590 0.55% 4,077,360
2008-12-05 2008-12-03 5.565 775,135 -3,795 0.55% 4,313,759
2008-12-04 2008-12-02 5.502 778,930 +32,258 0.56% 4,285,619
2008-12-03 2008-12-01 5.122 746,672 -3,163 0.53% 3,824,818
2008-12-02 2008-11-28 4.743 749,835 -10,436 0.54% 3,556,500
2008-12-01 2008-11-27 4.617 760,271 +3,162 0.54% 3,509,839
2008-11-27 2008-11-25 4.427 757,109 -10,752 0.54% 3,351,601
2008-11-26 2008-11-24 4.364 767,861 +13,915 0.55% 3,350,639
2008-11-25 2008-11-21 4.711 753,946 -5,377 0.54% 3,552,159
2008-11-24 2008-11-20 4.648 759,323 -38,582 0.54% 3,529,472
2008-11-19 2008-11-17 4.806 797,905 -7,907 0.57% 3,834,958
2008-11-17 2008-11-13 4.395 805,812 -15,812 0.58% 3,541,722
2008-11-14 2008-11-12 4.522 821,624 -5,060 0.59% 3,715,139
2008-11-13 2008-11-11 4.585 826,684 +15,812 0.59% 3,790,299
2008-11-12 2008-11-10 4.996 810,872 +22,138 0.58% 4,051,122
2008-11-11 2008-11-07 4.775 788,734 -50,600 0.56% 3,765,940
2008-11-10 2008-11-06 4.458 839,334 +49,335 0.60% 3,742,138
2008-11-07 2008-11-05 4.711 789,999 +108,475 0.57% 3,722,020
2008-11-06 2008-11-04 4.458 681,524 +31,625 0.49% 3,038,548
2008-11-05 2008-11-03 4.205 649,899 +12,017 0.46% 2,733,150
2008-11-04 2008-10-31 4.016 637,882 +949 0.46% 2,561,592
2008-10-31 2008-10-29 3.510 636,933 -3,162 0.46% 2,235,541
2008-10-30 2008-10-28 3.352 640,095 -11,385 0.46% 2,145,439
2008-10-29 2008-10-27 3.257 651,480 -6,325 0.47% 2,121,799
2008-10-27 2008-10-23 3.953 657,805 +316 0.47% 2,599,998
2008-10-23 2008-10-21 4.016 657,489 +5,692 0.47% 2,640,329
2008-10-22 2008-10-20 4.111 651,797 +949 0.47% 2,679,302
2008-10-21 2008-10-17 3.984 650,848 +1,265 0.47% 2,593,081
2008-10-20 2008-10-16 4.269 649,583 +26,249 0.46% 2,772,901
2008-10-16 2008-10-14 5.091 623,334 -12,650 0.45% 3,173,311
2008-10-14 2008-10-10 4.711 635,984 +1,898 0.46% 2,996,390
2008-10-10 2008-10-08 5.217 634,086 -317 0.45% 3,308,247
2008-10-08 2008-10-03 5.565 634,403 +633 0.45% 3,530,561
2008-09-30 2008-09-26 5.787 633,770 +6,325 0.45% 3,667,319
2008-09-26 2008-09-24 6.008 627,445 -6,325 0.45% 3,769,599
2008-09-25 2008-09-23 5.913 633,770 +6,325 0.45% 3,747,479
2008-09-23 2008-09-19 6.229 627,445 +63,883 0.45% 3,908,479
2008-09-19 2008-09-17 5.881 563,562 -3,479 0.40% 3,314,519
2008-09-18 2008-09-16 6.198 567,041 +9,488 0.41% 3,514,280
2008-09-16 2008-09-11 6.735 557,553 -6,958 0.40% 3,755,188
2008-09-12 2008-09-10 7.083 564,511 +7,906 0.40% 3,998,401
2008-09-11 2008-09-09 7.273 556,605 -15,812 0.40% 4,048,003
2008-09-10 2008-09-08 7.715 572,417 +9,487 0.41% 4,416,398
2008-09-09 2008-09-05 7.905 562,930 -12,650 0.40% 4,450,003
2008-09-08 2008-09-04 7.873 575,580 -632 0.41% 4,531,802
2008-09-04 2008-09-02 8.000 576,212 +6,325 0.41% 4,609,658
2008-09-01 2008-08-28 7.589 569,887 -34,788 0.41% 4,324,798
2008-08-29 2008-08-27 7.842 604,675 +26,881 0.43% 4,741,760
2008-08-28 2008-08-26 7.209 577,794 -3,162 0.41% 4,165,563
2008-08-27 2008-08-25 7.209 580,956 +6,325 0.42% 4,188,360
2008-08-20 2008-08-18 7.146 574,631 -1,581 0.41% 4,106,420
2008-08-18 2008-08-14 7.241 576,212 -6,325 0.41% 4,172,378
2008-08-15 2008-08-13 7.368 582,537 -6,325 0.42% 4,291,858
2008-08-12 2008-08-08 7.399 588,862 -6,325 0.42% 4,357,077
2008-08-11 2008-08-07 7.209 595,187 -317 0.43% 4,290,957
2008-08-08 2008-08-05 7.273 595,504 -3,162 0.43% 4,330,902
2008-08-07 2008-08-04 7.368 598,666 +316 0.43% 4,410,689
2008-07-30 2008-07-28 7.462 598,350 -4,427 0.43% 4,465,120
2008-07-29 2008-07-25 7.431 602,777 +948 0.43% 4,479,096
2008-07-28 2008-07-24 7.557 601,829 +13,283 0.43% 4,548,172
2008-07-25 2008-07-23 7.368 588,546 +1,581 0.42% 4,336,129
2008-07-24 2008-07-22 7.273 586,965 +12,650 0.42% 4,268,801
2008-07-23 2008-07-21 7.368 574,315 +6,325 0.41% 4,231,282
2008-07-22 2008-07-18 7.241 567,990 -20,556 0.41% 4,112,842
2008-07-17 2008-07-15 7.684 588,546 +6,325 0.42% 4,522,229
2008-07-16 2008-07-14 7.968 582,221 +949 0.42% 4,639,320
2008-07-15 2008-07-11 8.221 581,272 +8,222 0.42% 4,778,798
2008-07-14 2008-07-10 7.905 573,050 +6,325 0.41% 4,530,002
2008-07-11 2008-07-09 7.779 566,725 +633 0.41% 4,408,323
2008-07-04 2008-07-02 7.589 566,092 -9,488 0.41% 4,295,999
2008-06-30 2008-06-26 7.557 575,580 +1,582 0.41% 4,349,802
2008-06-20 2008-06-18 8.126 573,998 +1,581 0.41% 4,664,546
2008-06-19 2008-06-17 7.810 572,417 -4,744 0.41% 4,470,698
2008-06-18 2008-06-16 8.000 577,161 +316 0.41% 4,617,250
2008-06-17 2008-06-13 7.905 576,845 +633 0.41% 4,560,002
2008-06-16 2008-06-12 8.190 576,212 -2,214 0.41% 4,718,978
2008-06-13 2008-06-11 8.696 578,426 +2,530 0.41% 5,029,750
2008-06-11 2008-06-06 9.613 575,896 -2,530 0.41% 5,535,840
2008-06-06 2008-06-04 9.644 578,426 +949 0.41% 5,578,450
2008-06-02 2008-05-29 9.549 577,477 -317 0.41% 5,514,517
2008-05-30 2008-05-28 9.486 577,794 +4,428 0.41% 5,481,005
2008-05-29 2008-05-27 9.929 573,366 +1,265 0.41% 5,692,820
2008-05-28 2008-05-26 9.834 572,101 -316 0.41% 5,625,990
2008-05-27 2008-05-23 10.213 572,417 -1,265 0.41% 5,846,298
2008-05-26 2008-05-22 10.435 573,682 +6,325 0.41% 5,986,198
2008-05-23 2008-05-21 10.087 567,357 -14,548 0.41% 5,722,858
2008-05-22 2008-05-20 9.834 581,905 -9,487 0.42% 5,722,402
2008-05-21 2008-05-19 9.866 591,392 -50,285 0.42% 5,834,396
2008-05-20 2008-05-16 10.087 641,677 -75,268 0.46% 6,472,515
2008-05-19 2008-05-15 13.165 716,945 +103,731 0.51% 9,438,373
2008-05-16 2008-05-14 13.199 613,214 +62,767 0.44% 8,094,084
2008-05-15 2008-05-13 12.922 550,447 -22,744 0.43% 7,112,635
2008-05-14 2008-05-09 13.443 573,191 -1,151 0.45% 7,705,173
2008-05-13 2008-05-08 13.408 574,342 +18,713 0.45% 7,700,696
2008-05-09 2008-05-07 13.165 555,629 +22,743 0.44% 7,314,694
2008-05-08 2008-05-06 13.859 532,886 +1,152 0.42% 7,385,489
2008-05-07 2008-05-05 13.199 531,734 +4,606 0.42% 7,018,594
2008-05-06 2008-05-02 12.922 527,128 -10,940 0.41% 6,811,317
2008-05-05 2008-04-30 12.401 538,068 +1,439 0.42% 6,672,329
2008-05-02 2008-04-29 12.678 536,629 -8,348 0.42% 6,803,605
2008-04-30 2008-04-28 12.644 544,977 +66,214 0.43% 6,890,514
2008-04-29 2008-04-25 12.956 478,763 +49,518 0.38% 6,202,996
2008-04-28 2008-04-24 12.366 429,245 +10,364 0.34% 5,307,956
2008-04-25 2008-04-23 11.428 418,881 +70,821 0.33% 4,786,947
2008-04-24 2008-04-22 11.393 348,060 +13,531 0.27% 3,965,519
2008-04-23 2008-04-21 11.602 334,529 +31,092 0.26% 3,881,077
2008-04-21 2008-04-17 9.691 303,437 +12,379 0.24% 2,940,660
2008-04-18 2008-04-16 9.517 291,058 +864 0.23% 2,770,143
2008-04-17 2008-04-15 10.351 290,194 +4,894 0.23% 3,003,840
2008-04-11 2008-04-09 10.942 285,300 -5,758 0.22% 3,121,651
2008-04-07 2008-04-02 10.942 291,058 -3,166 0.23% 3,184,653
2008-04-02 2008-03-31 10.004 294,224 -2,879 0.23% 2,943,355
2008-04-01 2008-03-28 9.587 297,103 -288 0.23% 2,848,316
2008-03-27 2008-03-25 9.031 297,391 +5,470 0.23% 2,685,797
2008-03-26 2008-03-20 8.302 291,921 +2,591 0.23% 2,423,457
2008-03-25 2008-03-19 8.198 289,330 +2,879 0.23% 2,371,797
2008-03-19 2008-03-17 9.309 286,451 +6,045 0.23% 2,666,596
2008-03-07 2008-03-05 11.115 280,406 +288 0.22% 3,116,803
2008-03-06 2008-03-04 10.837 280,118 +1,728 0.22% 3,035,762
2008-02-29 2008-02-27 11.532 278,390 +2,015 0.22% 3,210,434
2008-02-22 2008-02-20 12.435 276,375 -6,334 0.22% 3,436,797
2008-02-20 2008-02-18 11.914 282,709 -576 0.22% 3,368,262
2008-02-19 2008-02-15 11.358 283,285 +576 0.22% 3,217,684
2008-02-15 2008-02-13 11.150 282,709 +2,015 0.22% 3,152,222
2008-02-14 2008-02-12 10.733 280,694 +2,016 0.22% 3,012,754
2008-02-13 2008-02-11 10.421 278,678 +2,879 0.22% 2,903,996
2008-02-05 2008-02-01 11.324 275,799 +575 0.22% 3,123,075
2008-02-01 2008-01-30 11.880 275,224 -863 0.22% 3,269,524
2008-01-30 2008-01-28 12.157 276,087 +288 0.22% 3,356,496
2008-01-29 2008-01-25 13.165 275,799 -1,728 0.22% 3,630,814
2008-01-25 2008-01-23 13.061 277,527 -288 0.22% 3,624,642
2008-01-24 2008-01-22 13.408 277,815 -2,015 0.22% 3,724,904
2008-01-22 2008-01-18 15.978 279,830 -1,152 0.22% 4,471,201
2008-01-21 2008-01-17 16.326 280,982 +576 0.22% 4,587,208
2008-01-18 2008-01-16 16.326 280,406 -5,470 0.22% 4,577,804
2008-01-14 2008-01-10 17.819 285,876 -5,757 0.22% 5,094,096
2008-01-10 2008-01-08 17.541 291,633 -864 0.23% 5,115,642
2008-01-08 2008-01-04 17.923 292,497 +4,606 0.23% 5,242,557
2008-01-04 2008-01-02 18.306 287,891 +35,411 0.23% 5,270,002
2008-01-02 2007-12-27 18.236 252,480 -2,879 0.20% 4,604,244
2007-12-28 2007-12-24 18.514 255,359 -2,303 0.20% 4,727,706
2007-12-27 2007-12-20 17.785 257,662 -576 0.20% 4,582,394
2007-12-21 2007-12-19 17.090 258,238 +2,879 0.20% 4,413,238
2007-12-20 2007-12-18 16.847 255,359 -2,879 0.20% 4,301,946
2007-12-19 2007-12-17 17.020 258,238 +3,742 0.20% 4,395,298
2007-12-18 2007-12-14 17.437 254,496 +864 0.20% 4,437,688
2007-12-17 2007-12-13 17.541 253,632 -2,879 0.20% 4,449,052
2007-12-14 2007-12-12 17.194 256,511 +864 0.20% 4,410,454
2007-12-13 2007-12-11 17.646 255,647 -7,197 0.20% 4,511,038
2007-12-11 2007-12-07 18.236 262,844 +13,530 0.21% 4,793,243
2007-12-10 2007-12-06 18.514 249,314 +1,440 0.20% 4,615,789
2007-12-07 2007-12-05 18.688 247,874 -576 0.19% 4,632,179
2007-12-06 2007-12-04 18.757 248,450 +576 0.20% 4,660,203
2007-12-05 2007-12-03 18.688 247,874 +1,152 0.19% 4,632,179
2007-12-04 2007-11-30 19.209 246,722 +4,318 0.19% 4,739,201
2007-11-30 2007-11-28 19.243 242,404 -288 0.19% 4,664,677
2007-11-29 2007-11-27 19.278 242,692 -1,152 0.19% 4,678,650
2007-11-27 2007-11-23 19.209 243,844 +1,152 0.19% 4,683,918
2007-11-26 2007-11-22 19.695 242,692 -2,303 0.19% 4,779,810
2007-11-23 2007-11-21 20.424 244,995 -288 0.19% 5,003,877
2007-11-16 2007-11-14 21.883 245,283 -2,879 0.19% 5,367,599
2007-11-15 2007-11-13 21.362 248,162 +1,152 0.20% 5,301,301
2007-11-13 2007-11-09 22.404 247,010 +7,485 0.19% 5,534,091
2007-11-09 2007-11-07 22.925 239,525 +576 0.19% 5,491,195
2007-11-08 2007-11-06 23.273 238,949 -5,182 0.19% 5,560,990
2007-11-07 2007-11-05 22.543 244,131 -576 0.19% 5,503,509
2007-11-06 2007-11-02 22.960 244,707 +1,151 0.19% 5,618,494
2007-11-05 2007-11-01 23.620 243,556 -2,303 0.19% 5,752,807
2007-11-01 2007-10-30 23.967 245,859 -4,030 0.19% 5,892,604
2007-10-31 2007-10-29 24.106 249,889 -3,167 0.20% 6,023,913
2007-10-30 2007-10-26 23.898 253,056 -37,426 0.20% 6,047,518
2007-10-29 2007-10-25 24.627 290,482 -3,742 0.23% 7,153,812
2007-10-26 2007-10-24 24.419 294,224 -2,879 0.23% 7,184,648
2007-10-25 2007-10-23 24.940 297,103 -1,728 0.23% 7,409,750
2007-10-24 2007-10-22 24.836 298,831 +1,440 0.23% 7,421,706
2007-10-22 2007-10-17 25.287 297,391 -36,275 0.23% 7,520,233
2007-10-18 2007-10-16 24.488 333,666 -1,151 0.26% 8,170,961
2007-10-17 2007-10-15 25.496 334,817 -4,894 0.26% 8,536,417
2007-10-15 2007-10-11 25.009 339,711 -7,198 0.27% 8,495,994
2007-10-12 2007-10-10 25.183 346,909 -19,576 0.27% 8,736,262
2007-10-11 2007-10-09 22.925 366,485 +2,591 0.29% 8,401,798
2007-10-10 2007-10-08 22.752 363,894 -1,152 0.29% 8,279,198
2007-10-09 2007-10-05 22.404 365,046 -10,364 0.29% 8,178,608
2007-10-08 2007-10-04 22.161 375,410 +9,789 0.30% 8,319,526
2007-10-05 2007-10-03 22.578 365,621 -288 0.29% 8,254,990
2007-10-04 2007-10-02 23.690 365,909 +575 0.29% 8,668,212
2007-10-03 2007-09-28 22.578 365,334 +864 0.29% 8,248,510
2007-10-02 2007-09-27 22.509 364,470 -2,015 0.29% 8,203,683
2007-09-28 2007-09-25 22.856 366,485 -3,167 0.29% 8,376,338
2007-09-27 2007-09-24 23.273 369,652 +1,152 0.29% 8,602,802
2007-09-25 2007-09-21 23.794 368,500 -6,622 0.29% 8,767,992
2007-09-24 2007-09-20 24.245 375,122 -15,546 0.29% 9,094,944
2007-09-21 2007-09-19 22.786 390,668 -14,394 0.31% 8,901,921
2007-09-20 2007-09-18 21.779 405,062 +9,500 0.32% 8,821,879
2007-09-19 2007-09-17 22.404 395,562 -1,727 0.31% 8,862,298
2007-09-18 2007-09-14 22.578 397,289 -4,607 0.31% 8,969,990
2007-09-17 2007-09-13 22.474 401,896 -1,439 0.32% 9,032,127
2007-09-14 2007-09-12 22.439 403,335 +864 0.32% 9,050,457
2007-09-12 2007-09-10 22.370 402,471 +4,318 0.32% 9,003,110
2007-09-11 2007-09-07 22.717 398,153 +9,212 0.31% 9,044,818
2007-09-10 2007-09-06 22.300 388,941 +2,016 0.31% 8,673,429
2007-09-07 2007-09-05 22.474 386,925 +4,030 0.30% 8,695,672
2007-09-06 2007-09-04 22.509 382,895 +4,318 0.30% 8,618,403
2007-09-05 2007-09-03 22.578 378,577 -287 0.30% 8,547,511
2007-09-04 2007-08-31 22.752 378,864 -4,607 0.30% 8,619,791
2007-09-03 2007-08-30 22.578 383,471 +1,440 0.30% 8,658,008
2007-08-31 2007-08-29 22.509 382,031 +3,454 0.30% 8,598,955
2007-08-30 2007-08-28 23.585 378,577 -14,394 0.30% 8,928,861
2007-08-29 2007-08-27 24.627 392,971 +29,941 0.31% 9,677,848
2007-08-28 2007-08-24 23.863 363,030 +2,591 0.29% 8,663,060
2007-08-27 2007-08-23 24.280 360,439 -12,092 0.28% 8,751,470
2007-08-24 2007-08-22 22.752 372,531 +14,107 0.29% 8,475,704
2007-08-23 2007-08-21 22.786 358,424 -1,728 0.28% 8,167,196
2007-08-22 2007-08-20 22.543 360,152 +12,668 0.28% 8,119,001
2007-08-21 2007-08-17 21.084 347,484 -15,834 0.27% 7,326,484
2007-08-20 2007-08-16 22.439 363,318 +575 0.29% 8,152,513
2007-08-17 2007-08-15 24.141 362,743 +8,349 0.29% 8,757,012
2007-08-15 2007-08-13 24.072 354,394 +16,122 0.28% 8,530,838
2007-08-14 2007-08-10 24.350 338,272 -4,030 0.27% 8,236,755
2007-08-13 2007-08-09 23.585 342,302 -3,743 0.27% 8,073,304
2007-08-10 2007-08-08 23.690 346,045 -10,652 0.27% 8,197,644
2007-08-09 2007-08-07 21.918 356,697 +20,728 0.28% 7,818,094
2007-08-08 2007-08-06 23.690 335,969 -3,454 0.26% 7,958,948
2007-08-07 2007-08-03 24.940 339,423 +3,742 0.27% 8,465,211
2007-08-06 2007-08-02 25.531 335,681 +2,591 0.26% 8,570,106
2007-08-03 2007-08-01 26.920 333,090 +12,380 0.26% 8,966,756
2007-08-02 2007-07-31 27.962 320,710 -12,380 0.25% 8,967,687
2007-08-01 2007-07-30 26.607 333,090 -5,182 0.26% 8,862,626
2007-07-31 2007-07-27 26.399 338,272 +51,821 0.27% 8,930,005
2007-07-30 2007-07-26 28.379 286,451 +863 0.23% 8,129,138
2007-07-27 2007-07-25 28.796 285,588 +5,182 0.22% 8,223,687
2007-07-26 2007-07-24 29.351 280,406 -1,151 0.22% 8,230,308
2007-07-25 2007-07-23 28.830 281,557 +4,606 0.22% 8,117,392
2007-07-24 2007-07-20 28.344 276,951 +7,773 0.22% 7,849,919
2007-07-23 2007-07-19 29.143 269,178 +2,015 0.21% 7,844,650
2007-07-20 2007-07-18 27.163 267,163 +13,243 0.21% 7,256,967
2007-07-19 2007-07-17 25.843 253,920 -11,515 0.20% 6,562,086
2007-07-18 2007-07-16 25.322 265,435 -48,366 0.21% 6,721,370
2007-07-17 2007-07-13 22.995 313,801 +19,001 0.25% 7,215,798
2007-07-16 2007-07-12 22.196 294,800 -576 0.23% 6,543,354
2007-07-13 2007-07-11 22.196 295,376 -2,303 0.23% 6,556,139
2007-07-12 2007-07-10 21.987 297,679 -1,440 0.23% 6,545,216
2007-07-11 2007-07-09 22.439 299,119 -3,166 0.24% 6,711,948
2007-07-10 2007-07-06 22.647 302,285 +6,333 0.24% 6,845,990
2007-07-09 2007-07-05 22.821 295,952 -16,122 0.23% 6,753,964
2007-07-06 2007-07-04 21.189 312,074 -10,940 0.25% 6,612,406
2007-07-05 2007-07-03 20.355 323,014 +10,652 0.25% 6,574,929
2007-07-04 2007-06-29 21.258 312,362 -1,439 0.25% 6,640,208
2007-07-03 2007-06-28 21.571 313,801 -8,349 0.25% 6,768,898
2007-06-29 2007-06-27 21.362 322,150 -288 0.25% 6,881,852
2007-06-28 2007-06-26 21.883 322,438 -3,167 0.25% 7,056,004
2007-06-27 2007-06-25 22.092 325,605 -45,774 0.26% 7,193,169
2007-06-26 2007-06-22 21.605 371,379 0.29% 8,023,795

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