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: TELECOM KING SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.061 1,192,000 +0 0.03% 72,712
2025-10-13 2025-10-09 0.063 1,192,000 +0 0.03% 75,096
2025-10-10 2025-10-08 0.065 1,192,000 +200,000 0.03% 77,480
2025-08-14 2025-08-12 0.071 992,000 -20,000 0.02% 70,432
2025-07-24 2025-07-22 0.071 1,012,000 +100,000 0.02% 71,852
2025-02-20 2025-02-18 0.061 912,000 -4,000 0.02% 55,632
2024-07-05 2024-07-03 0.106 916,000 -20,000 0.02% 97,096
2024-06-11 2024-06-06 0.121 936,000 -16,000 0.02% 113,256
2024-05-06 2024-05-02 0.085 952,000 +15,000 0.02% 80,920
2024-05-02 2024-04-29 0.084 937,000 +1,000 0.02% 78,708
2023-09-26 2023-09-22 0.106 936,000 -329,000 0.02% 99,216
2023-09-21 2023-09-19 0.131 1,265,000 -1,000 0.03% 165,715
2023-09-20 2023-09-18 0.119 1,266,000 +50,000 0.03% 150,654
2023-09-19 2023-09-15 0.145 1,216,000 +280,000 0.03% 176,320
2023-09-18 2023-09-14 0.119 936,000 -100,000 0.02% 111,384
2023-09-15 2023-09-13 0.080 1,036,000 +100,000 0.02% 82,880
2023-09-14 2023-09-12 0.082 936,000 +100,000 0.02% 76,752
2023-09-05 2023-08-31 0.139 836,000 +300,000 0.02% 116,204
2023-02-02 2023-01-31 0.460 536,000 -10,000 0.03% 246,560
2023-01-18 2023-01-16 0.415 546,000 +6,000 0.03% 226,590
2022-12-19 2022-12-15 0.400 540,000 +4,000 0.03% 216,000
2022-06-24 2022-06-22 0.560 536,000 -18,000 0.03% 300,160
2022-06-23 2022-06-21 0.550 554,000 +18,000 0.03% 304,700
2022-05-04 2022-04-29 0.560 536,000 -10,000 0.03% 300,160
2022-04-19 2022-04-13 0.570 546,000 -120,000 0.03% 311,220
2022-02-04 2022-01-27 0.475 666,000 -3,000 0.03% 316,350
2021-11-17 2021-11-15 0.365 669,000 -43,000 0.03% 244,185
2021-10-21 2021-10-19 0.430 712,000 -100,000 0.03% 306,160
2021-10-08 2021-10-06 0.405 812,000 +100,000 0.04% 328,860
2021-10-06 2021-10-04 0.425 712,000 -100,000 0.03% 302,600
2021-10-04 2021-09-29 0.415 812,000 +143,000 0.04% 336,980
2021-09-28 2021-09-24 0.465 669,000 +5,000 0.03% 311,085
2021-09-27 2021-09-23 0.610 664,000 -29,000 0.03% 405,040
2021-09-24 2021-09-21 0.580 693,000 -234,000 0.03% 401,940
2021-09-23 2021-09-20 0.445 927,000 +158,000 0.05% 412,515
2021-03-12 2021-03-10 0.230 769,000 -12,000 0.04% 176,870
2021-02-24 2021-02-22 0.250 781,000 +12,000 0.04% 195,250
2021-02-17 2021-02-11 0.240 769,000 +10,000 0.04% 184,560
2021-01-21 2021-01-19 0.220 759,000 -10,000 0.04% 166,980
2020-12-23 2020-12-21 0.260 769,000 -180,000 0.04% 199,940
2020-12-04 2020-12-02 0.167 949,000 -6,000 0.05% 158,483
2020-12-03 2020-12-01 0.171 955,000 -100,000 0.05% 163,305
2020-11-26 2020-11-24 0.167 1,055,000 +100,000 0.05% 176,185
2020-11-23 2020-11-19 0.117 955,000 +3,000 0.05% 111,735
2020-10-29 2020-10-27 0.123 952,000 +3,000 0.05% 117,096
2020-06-30 2020-06-26 0.179 949,000 -40,000 0.05% 169,871
2020-05-27 2020-05-25 0.188 989,000 +40,000 0.05% 185,932
2020-03-09 2020-03-05 0.275 949,000 -4,000 0.05% 260,975
2019-10-10 2019-10-08 0.295 953,000 -3,000 0.05% 281,135
2019-08-26 2019-08-22 0.270 956,000 -20,000 0.05% 258,120
2019-07-30 2019-07-26 0.285 976,000 +2,000 0.05% 278,160
2019-07-16 2019-07-12 0.280 974,000 +6,000 0.05% 272,720
2019-05-23 2019-05-21 0.335 968,000 -65,000 0.05% 324,280
2019-04-01 2019-03-28 0.360 1,033,000 -1,000 0.05% 371,880
2019-03-26 2019-03-22 0.355 1,034,000 -30,000 0.05% 367,070
2019-03-20 2019-03-18 0.380 1,064,000 -55,000 0.05% 404,320
2019-03-18 2019-03-14 0.370 1,119,000 -30,000 0.05% 414,030
2019-03-13 2019-03-11 0.345 1,149,000 -520,000 0.06% 396,405
2019-03-08 2019-03-06 0.320 1,669,000 +2,000 0.08% 534,080
2019-03-04 2019-02-28 0.300 1,667,000 -5,000 0.08% 500,100
2019-02-28 2019-02-26 0.310 1,672,000 -303,000 0.08% 518,320
2019-02-21 2019-02-19 0.270 1,975,000 +5,000 0.10% 533,250
2019-02-20 2019-02-18 0.270 1,970,000 -252,000 0.10% 531,900
2019-02-12 2019-02-08 0.275 2,222,000 -11,000 0.11% 611,050
2019-02-11 2019-02-04 0.270 2,233,000 +10,000 0.11% 602,910
2019-01-28 2019-01-24 0.250 2,223,000 +1,000 0.11% 555,750
2019-01-08 2019-01-04 0.247 2,222,000 +165,000 0.11% 548,834
2018-12-21 2018-12-19 0.265 2,057,000 -113,000 0.10% 545,105
2018-12-20 2018-12-18 0.270 2,170,000 -200,000 0.11% 585,900
2018-11-28 2018-11-26 0.270 2,370,000 -200,000 0.12% 639,900
2018-11-22 2018-11-20 0.250 2,570,000 +300,000 0.13% 642,500
2018-11-21 2018-11-19 0.260 2,270,000 +300,000 0.11% 590,200
2018-11-15 2018-11-13 0.275 1,970,000 +200,000 0.10% 541,750
2018-11-08 2018-11-06 0.270 1,770,000 +100,000 0.09% 477,900
2018-11-07 2018-11-05 0.275 1,670,000 -25,000 0.08% 459,250
2018-10-19 2018-10-16 0.320 1,695,000 -70,000 0.08% 542,400
2018-10-16 2018-10-12 0.340 1,765,000 -680,000 0.09% 600,100
2018-10-11 2018-10-09 0.330 2,445,000 +70,000 0.12% 806,850
2018-09-27 2018-09-24 0.305 2,375,000 +80,000 0.12% 724,375
2018-08-28 2018-08-24 0.290 2,295,000 -59,000 0.11% 665,550
2018-07-27 2018-07-25 0.290 2,354,000 -230,000 0.12% 682,660
2018-07-20 2018-07-18 0.260 2,584,000 +230,000 0.13% 671,840
2018-06-08 2018-06-06 0.290 2,354,000 -20,000 0.12% 682,660
2018-05-14 2018-05-10 0.280 2,374,000 -300,000 0.12% 664,720
2018-04-13 2018-04-11 0.270 2,674,000 +3,000 0.13% 721,980
2018-04-06 2018-04-03 0.260 2,671,000 +300,000 0.13% 694,460
2018-03-26 2018-03-22 0.290 2,371,000 -300,000 0.12% 687,590
2018-03-15 2018-03-13 0.310 2,671,000 -40,000 0.13% 828,010
2018-03-14 2018-03-12 0.290 2,711,000 +63,000 0.13% 786,190
2018-03-09 2018-03-07 0.300 2,648,000 +40,000 0.13% 794,400
2018-03-08 2018-03-06 0.310 2,608,000 -34,000 0.13% 808,480
2018-02-08 2018-02-06 0.260 2,642,000 +34,000 0.13% 686,920
2018-02-06 2018-02-02 0.305 2,608,000 -16,000 0.13% 795,440
2018-01-30 2018-01-26 0.305 2,624,000 -135,000 0.13% 800,320
2018-01-29 2018-01-25 0.315 2,759,000 +135,000 0.13% 869,085
2018-01-19 2018-01-17 0.315 2,624,000 -23,000 0.13% 826,560
2018-01-18 2018-01-16 0.315 2,647,000 +59,000 0.13% 833,805
2018-01-17 2018-01-15 0.320 2,588,000 -87,000 0.13% 828,160
2018-01-16 2018-01-12 0.335 2,675,000 -314,000 0.13% 896,125
2018-01-11 2018-01-09 0.335 2,989,000 -90,000 0.15% 1,001,315
2018-01-10 2018-01-08 0.320 3,079,000 -230,000 0.15% 985,280
2018-01-08 2018-01-04 0.275 3,309,000 -50,000 0.16% 909,975
2018-01-05 2018-01-03 0.248 3,359,000 +404,000 0.16% 833,032
2017-12-27 2017-12-21 0.228 2,955,000 -200,000 0.14% 673,740
2017-12-20 2017-12-18 0.225 3,155,000 -325,000 0.15% 709,875
2017-12-08 2017-12-06 0.214 3,480,000 +487,000 0.17% 744,720
2017-12-06 2017-12-04 0.222 2,993,000 -45,000 0.15% 664,446
2017-11-30 2017-11-28 0.215 3,038,000 -24,000 0.15% 653,170
2017-11-24 2017-11-22 0.214 3,062,000 -18,000 0.15% 655,268
2017-11-23 2017-11-21 0.231 3,080,000 +20,000 0.15% 711,480
2017-11-13 2017-11-09 0.295 3,060,000 -10,000 0.15% 902,700
2017-11-07 2017-11-03 0.295 3,070,000 +80,000 0.15% 905,650
2017-11-06 2017-11-02 0.305 2,990,000 -280,000 0.15% 911,950
2017-11-03 2017-11-01 0.300 3,270,000 +70,000 0.16% 981,000
2017-10-24 2017-10-20 0.290 3,200,000 +200,000 0.16% 928,000
2017-10-20 2017-10-18 0.300 3,000,000 -5,000 0.15% 900,000
2017-10-12 2017-10-10 0.300 3,005,000 -22,000 0.15% 901,500
2017-10-10 2017-10-06 0.300 3,027,000 +149,000 0.15% 908,100
2017-10-06 2017-10-03 0.300 2,878,000 +80,000 0.14% 863,400
2017-09-29 2017-09-27 0.305 2,798,000 +22,000 0.14% 853,390
2017-09-27 2017-09-25 0.310 2,776,000 -160,000 0.14% 860,560
2017-09-26 2017-09-22 0.315 2,936,000 -40,000 0.14% 924,840
2017-09-22 2017-09-20 0.315 2,976,000 -70,000 0.15% 937,440
2017-09-21 2017-09-19 0.315 3,046,000 -10,000 0.15% 959,490
2017-09-20 2017-09-18 0.315 3,056,000 +70,000 0.15% 962,640
2017-09-15 2017-09-13 0.315 2,986,000 -40,000 0.15% 940,590
2017-09-14 2017-09-12 0.325 3,026,000 -93,000 0.15% 983,450
2017-09-11 2017-09-07 0.315 3,119,000 -77,000 0.15% 982,485
2017-09-07 2017-09-05 0.305 3,196,000 +35,000 0.16% 974,780
2017-09-05 2017-09-01 0.305 3,161,000 +130,000 0.15% 964,105
2017-09-01 2017-08-30 0.315 3,031,000 +10,000 0.15% 954,765
2017-08-31 2017-08-29 0.305 3,021,000 -45,000 0.15% 921,405
2017-08-30 2017-08-28 0.315 3,066,000 +48,000 0.15% 965,790
2017-08-25 2017-08-22 0.320 3,018,000 +40,000 0.15% 965,760
2017-08-24 2017-08-21 0.325 2,978,000 -46,000 0.15% 967,850
2017-08-18 2017-08-16 0.310 3,024,000 +46,000 0.15% 937,440
2017-08-17 2017-08-15 0.315 2,978,000 -20,000 0.15% 938,070
2017-08-16 2017-08-14 0.325 2,998,000 +12,000 0.15% 974,350
2017-08-14 2017-08-10 0.325 2,986,000 -20,000 0.15% 970,450
2017-08-10 2017-08-08 0.350 3,006,000 +46,000 0.15% 1,052,100
2017-08-09 2017-08-07 0.360 2,960,000 +4,000 0.14% 1,065,600
2017-08-08 2017-08-04 0.335 2,956,000 +38,000 0.14% 990,260
2017-08-02 2017-07-31 0.335 2,918,000 -19,000 0.14% 977,530
2017-07-26 2017-07-24 0.275 2,937,000 -50,000 0.14% 807,675
2017-07-21 2017-07-19 0.305 2,987,000 -60,000 0.15% 911,035
2017-07-14 2017-07-12 0.265 3,047,000 -4,000 0.15% 807,455
2017-07-12 2017-07-10 0.265 3,051,000 +4,000 0.15% 808,515
2017-07-04 2017-06-30 0.305 3,047,000 -2,000 0.15% 929,335
2017-06-29 2017-06-27 0.295 3,049,000 -300,000 0.15% 899,455
2017-06-28 2017-06-26 0.325 3,349,000 +20,000 0.16% 1,088,425
2017-06-22 2017-06-20 0.340 3,329,000 +50,000 0.16% 1,131,860
2017-06-20 2017-06-16 0.335 3,279,000 -50,000 0.16% 1,098,465
2017-06-19 2017-06-15 0.330 3,329,000 +40,000 0.16% 1,098,570
2017-06-16 2017-06-14 0.345 3,289,000 +15,000 0.16% 1,134,705
2017-06-15 2017-06-13 0.345 3,274,000 -60,000 0.16% 1,129,530
2017-06-14 2017-06-12 0.345 3,334,000 +50,000 0.16% 1,150,230
2017-06-12 2017-06-08 0.375 3,284,000 +70,000 0.16% 1,231,500
2017-06-09 2017-06-07 0.370 3,214,000 +20,000 0.16% 1,189,180
2017-06-08 2017-06-06 0.365 3,194,000 +65,000 0.16% 1,165,810
2017-06-07 2017-06-05 0.380 3,129,000 -105,000 0.15% 1,189,020
2017-06-06 2017-06-02 0.355 3,234,000 -5,000 0.16% 1,148,070
2017-06-05 2017-06-01 0.365 3,239,000 +100,000 0.16% 1,182,235
2017-06-02 2017-05-31 0.385 3,139,000 +197,000 0.15% 1,208,515
2017-05-29 2017-05-25 0.385 2,942,000 -84,000 0.14% 1,132,670
2017-05-26 2017-05-24 0.365 3,026,000 -13,000 0.15% 1,104,490
2017-05-24 2017-05-22 0.300 3,039,000 -60,000 0.15% 911,700
2017-05-23 2017-05-19 0.345 3,099,000 -64,000 0.15% 1,069,155
2017-05-22 2017-05-18 0.231 3,163,000 +42,000 0.15% 730,653
2017-05-12 2017-05-10 0.285 3,121,000 +20,000 0.15% 889,485
2017-05-11 2017-05-09 0.290 3,101,000 +68,000 0.15% 899,290
2017-05-05 2017-05-02 0.360 3,033,000 -29,000 0.15% 1,091,880
2017-05-02 2017-04-27 0.330 3,062,000 +14,000 0.15% 1,010,460
2017-04-25 2017-04-21 0.345 3,048,000 +30,000 0.15% 1,051,560
2017-04-24 2017-04-20 0.355 3,018,000 -30,000 0.15% 1,071,390
2017-04-19 2017-04-13 0.395 3,048,000 +40,000 0.15% 1,203,960
2017-04-10 2017-04-06 0.385 3,008,000 +20,000 0.15% 1,158,080
2017-04-07 2017-04-05 0.375 2,988,000 +300,000 0.15% 1,120,500
2017-03-31 2017-03-29 0.420 2,688,000 +370,000 0.13% 1,128,960
2017-03-29 2017-03-27 0.425 2,318,000 +435,000 0.11% 985,150
2017-03-28 2017-03-24 0.460 1,883,000 +65,000 0.09% 866,180
2017-03-27 2017-03-23 0.490 1,818,000 +120,000 0.09% 890,820
2017-03-24 2017-03-22 0.485 1,698,000 -29,000 0.08% 823,530
2017-03-23 2017-03-21 0.485 1,727,000 +120,000 0.08% 837,595
2017-03-22 2017-03-20 0.500 1,607,000 +9,000 0.08% 803,500
2017-03-21 2017-03-17 0.495 1,598,000 -30,000 0.08% 791,010
2017-03-17 2017-03-15 0.450 1,628,000 +333,000 0.08% 732,600
2017-03-15 2017-03-13 0.495 1,295,000 -2,000 0.06% 641,025
2017-03-14 2017-03-10 0.540 1,297,000 -121,000 0.06% 700,380
2017-03-13 2017-03-09 0.540 1,418,000 +112,000 0.07% 765,720
2017-03-10 2017-03-08 0.540 1,306,000 -30,000 0.06% 705,240
2017-03-09 2017-03-07 0.520 1,336,000 -58,000 0.07% 694,720
2017-03-08 2017-03-06 0.570 1,394,000 -12,000 0.07% 794,580
2017-03-07 2017-03-03 0.610 1,406,000 -54,000 0.07% 857,660
2017-03-06 2017-03-02 0.590 1,460,000 +165,000 0.07% 861,400
2017-03-03 2017-03-01 0.630 1,295,000 -156,000 0.06% 815,850
2016-04-05 2016-03-31 0.195 1,451,000 -140,000 0.07% 282,945
2016-04-01 2016-03-30 0.192 1,591,000 +140,000 0.08% 305,472
2016-03-31 2016-03-29 0.193 1,451,000 +148,000 0.07% 280,043
2016-03-24 2016-03-22 0.232 1,303,000 -600,000 0.06% 302,296
2016-03-23 2016-03-21 0.222 1,903,000 +200,000 0.09% 422,466
2016-03-22 2016-03-18 0.229 1,703,000 +100,000 0.08% 389,987
2016-03-21 2016-03-17 0.234 1,603,000 +100,000 0.08% 375,102
2016-03-17 2016-03-15 0.228 1,503,000 +200,000 0.07% 342,684
2016-03-11 2016-03-09 0.240 1,303,000 -25,000 0.06% 312,720
2016-03-10 2016-03-08 0.260 1,328,000 -15,000 0.06% 345,280
2016-03-09 2016-03-07 0.295 1,343,000 -792,000 0.07% 396,185
2016-03-08 2016-03-04 0.177 2,135,000 +2,000 0.10% 377,895
2016-03-04 2016-03-02 0.183 2,133,000 -110,000 0.10% 390,339
2016-03-01 2016-02-26 0.174 2,243,000 -188,000 0.11% 390,282
2016-02-29 2016-02-25 0.172 2,431,000 -202,000 0.12% 418,132
2016-02-26 2016-02-24 0.176 2,633,000 +330,000 0.13% 463,408
2016-02-25 2016-02-23 0.178 2,303,000 -396,000 0.11% 409,934
2016-02-24 2016-02-22 0.162 2,699,000 -19,000 0.13% 437,238
2016-02-22 2016-02-18 0.171 2,718,000 +170,000 0.13% 464,778
2016-02-19 2016-02-17 0.171 2,548,000 +55,000 0.12% 435,708
2016-02-17 2016-02-15 0.179 2,493,000 +509,000 0.12% 446,247
2016-02-15 2016-02-11 0.174 1,984,000 -10,000 0.10% 345,216
2016-02-12 2016-02-05 0.177 1,994,000 +88,000 0.10% 352,938
2016-02-11 2016-02-04 0.152 1,906,000 +420,000 0.09% 289,712
2016-02-03 2016-02-01 0.150 1,486,000 +14,000 0.07% 222,900
2016-01-28 2016-01-26 0.146 1,472,000 -45,000 0.07% 214,912
2016-01-26 2016-01-22 0.148 1,517,000 -145,000 0.07% 224,516
2016-01-25 2016-01-21 0.125 1,662,000 +210,000 0.08% 207,750
2016-01-21 2016-01-19 0.248 1,452,000 +159,000 0.07% 360,096
2016-01-18 2016-01-14 0.270 1,293,000 +20,000 0.06% 349,110
2016-01-04 2015-12-29 0.325 1,273,000 -1,000 0.06% 413,725
2015-12-28 2015-12-22 0.305 1,274,000 +1,000 0.06% 388,570
2015-12-15 2015-12-11 0.335 1,273,000 +1,000 0.06% 426,455
2015-12-10 2015-12-08 0.340 1,272,000 +55,000 0.06% 432,480
2015-11-09 2015-11-05 0.390 1,217,000 -200,000 0.06% 474,630
2015-10-14 2015-10-12 0.430 1,417,000 -20,000 0.07% 609,310
2015-10-09 2015-10-07 0.445 1,437,000 +20,000 0.07% 639,465
2015-10-08 2015-10-06 0.410 1,417,000 -40,000 0.07% 580,970
2015-09-18 2015-09-16 0.415 1,457,000 -40,000 0.07% 604,655
2015-09-11 2015-09-09 0.435 1,497,000 +40,000 0.07% 651,195
2015-09-02 2015-08-31 0.440 1,457,000 -20,000 0.07% 641,080
2015-09-01 2015-08-28 0.450 1,477,000 -10,000 0.07% 664,650
2015-08-28 2015-08-26 0.415 1,487,000 +10,000 0.07% 617,105
2015-08-27 2015-08-25 0.420 1,477,000 +2,000 0.07% 620,340
2015-08-12 2015-08-10 0.580 1,475,000 -50,000 0.07% 855,500
2015-08-07 2015-08-05 0.495 1,525,000 +53,000 0.07% 754,875
2015-08-05 2015-08-03 0.500 1,472,000 -9,000 0.07% 736,000
2015-08-04 2015-07-31 0.520 1,481,000 -10,000 0.07% 770,120
2015-07-29 2015-07-27 0.530 1,491,000 +3,000 0.07% 790,230
2015-07-23 2015-07-21 0.570 1,488,000 +230,000 0.07% 848,160
2015-07-21 2015-07-17 0.590 1,258,000 +20,000 0.06% 742,220
2015-07-17 2015-07-15 0.600 1,238,000 -45,000 0.06% 742,800
2015-07-16 2015-07-14 0.610 1,283,000 -151,000 0.06% 782,630
2015-07-15 2015-07-13 0.580 1,434,000 +160,000 0.07% 831,720
2015-07-14 2015-07-10 0.580 1,274,000 +40,000 0.06% 738,920
2015-07-13 2015-07-09 0.540 1,234,000 +120,000 0.06% 666,360
2015-07-10 2015-07-08 0.460 1,114,000 -142,000 0.05% 512,440
2015-07-09 2015-07-07 0.520 1,256,000 +210,000 0.06% 653,120
2015-07-08 2015-07-06 0.590 1,046,000 +40,000 0.05% 617,140
2015-07-06 2015-07-02 0.750 1,006,000 -50,000 0.05% 754,500
2015-07-03 2015-06-30 0.770 1,056,000 -50,000 0.05% 813,120
2015-07-02 2015-06-29 0.760 1,106,000 -6,000 0.05% 840,560
2015-06-30 2015-06-26 0.780 1,112,000 -210,000 0.05% 867,360
2015-06-29 2015-06-25 0.770 1,322,000 +26,000 0.06% 1,017,940
2015-06-26 2015-06-24 0.770 1,296,000 +56,000 0.06% 997,920
2015-06-25 2015-06-23 0.780 1,240,000 +210,000 0.06% 967,200
2015-06-23 2015-06-19 0.810 1,030,000 +11,000 0.05% 834,300
2015-06-18 2015-06-16 0.800 1,019,000 +103,000 0.05% 815,200
2015-06-16 2015-06-12 0.860 916,000 -44,000 0.04% 787,760
2015-06-15 2015-06-11 0.820 960,000 -30,000 0.05% 787,200
2015-06-12 2015-06-10 0.800 990,000 -70,000 0.05% 792,000
2015-06-11 2015-06-09 0.830 1,060,000 -766,000 0.05% 879,800
2015-06-10 2015-06-08 0.870 1,826,000 -16,000 0.09% 1,588,620
2015-06-09 2015-06-05 0.800 1,842,000 +5,000 0.09% 1,473,600
2015-06-08 2015-06-04 0.800 1,837,000 +106,000 0.09% 1,469,600
2015-06-05 2015-06-03 0.800 1,731,000 -19,000 0.08% 1,384,800
2015-06-04 2015-06-02 0.790 1,750,000 -100,000 0.09% 1,382,500
2015-06-03 2015-06-01 0.800 1,850,000 +60,000 0.09% 1,480,000
2015-06-02 2015-05-29 0.770 1,790,000 +100,000 0.09% 1,378,300
2015-06-01 2015-05-28 0.800 1,690,000 +180,000 0.08% 1,352,000
2015-05-29 2015-05-27 0.840 1,510,000 -100,000 0.07% 1,268,400
2015-05-28 2015-05-26 0.790 1,610,000 +100,000 0.08% 1,271,900
2015-05-27 2015-05-22 0.790 1,510,000 +820,000 0.07% 1,192,900
2015-05-26 2015-05-21 0.780 690,000 -9,000 0.03% 538,200
2015-05-22 2015-05-20 0.790 699,000 -200,000 0.03% 552,210
2015-05-21 2015-05-19 0.780 899,000 +25,000 0.04% 701,220
2015-05-19 2015-05-15 0.770 874,000 +44,000 0.04% 672,980
2015-05-18 2015-05-14 0.760 830,000 +6,000 0.04% 630,800
2015-05-14 2015-05-12 0.740 824,000 +100,000 0.04% 609,760
2015-05-12 2015-05-08 0.770 724,000 +109,000 0.04% 557,480
2015-05-11 2015-05-07 0.740 615,000 -22,000 0.03% 455,100
2015-05-08 2015-05-06 0.780 637,000 +25,000 0.03% 496,860
2015-05-06 2015-05-04 0.820 612,000 -100,000 0.03% 501,840
2015-04-30 2015-04-28 0.830 712,000 -15,000 0.03% 590,960
2015-04-29 2015-04-27 0.830 727,000 +9,000 0.04% 603,410
2015-04-28 2015-04-24 0.790 718,000 -120,000 0.04% 567,220
2015-04-27 2015-04-23 0.770 838,000 +63,000 0.04% 645,260
2015-04-24 2015-04-22 0.770 775,000 -28,000 0.04% 596,750
2015-04-22 2015-04-20 0.710 803,000 +26,000 0.04% 570,130
2015-04-21 2015-04-17 0.770 777,000 +112,000 0.04% 598,290
2015-04-20 2015-04-16 0.820 665,000 +25,000 0.03% 545,300
2015-04-17 2015-04-15 0.840 640,000 +16,000 0.03% 537,600
2015-04-16 2015-04-14 0.890 624,000 -109,000 0.03% 555,360
2015-04-15 2015-04-13 0.910 733,000 -33,000 0.04% 667,030
2015-04-14 2015-04-10 0.680 766,000 -55,000 0.04% 520,880
2015-04-13 2015-04-09 0.620 821,000 +20,000 0.04% 509,020
2015-04-10 2015-04-08 0.580 801,000 -20,000 0.04% 464,580
2015-04-09 2015-04-02 0.530 821,000 +50,000 0.04% 435,130
2015-04-08 2015-04-01 0.540 771,000 +100,000 0.04% 416,340
2015-03-31 2015-03-27 0.560 671,000 +25,000 0.03% 375,760
2015-03-19 2015-03-17 0.580 646,000 +40,000 0.03% 374,680
2015-03-18 2015-03-16 0.590 606,000 -30,000 0.03% 357,540
2015-03-10 2015-03-06 0.610 636,000 +15,000 0.03% 387,960
2015-03-03 2015-02-27 0.630 621,000 +8,000 0.03% 391,230
2015-02-16 2015-02-12 0.580 613,000 -70,000 0.03% 355,540
2015-02-06 2015-02-04 0.640 683,000 +30,000 0.03% 437,120
2015-01-28 2015-01-26 0.680 653,000 +2,000 0.03% 444,040
2015-01-21 2015-01-19 0.680 651,000 -8,000 0.03% 442,680
2015-01-07 2015-01-05 0.790 659,000 +10,000 0.03% 520,610
2015-01-05 2014-12-31 0.700 649,000 -25,000 0.03% 454,300
2015-01-02 2014-12-29 0.690 674,000 +25,000 0.03% 465,060
2014-12-03 2014-12-01 0.760 649,000 -8,000 0.03% 493,240
2014-11-28 2014-11-26 0.790 657,000 +8,000 0.03% 519,030
2014-11-21 2014-11-19 0.820 649,000 +1,000 0.03% 532,180
2014-11-13 2014-11-11 0.840 648,000 -68,000 0.03% 544,320
2014-11-10 2014-11-06 0.840 716,000 +95,000 0.04% 601,440
2014-11-07 2014-11-05 0.850 621,000 +3,000 0.03% 527,850
2014-11-06 2014-11-04 0.860 618,000 -13,000 0.03% 531,480
2014-11-03 2014-10-30 0.820 631,000 -50,000 0.03% 517,420
2014-10-29 2014-10-27 0.820 681,000 +13,000 0.03% 558,420
2014-10-27 2014-10-23 0.840 668,000 +50,000 0.03% 561,120
2014-10-16 2014-10-14 0.860 618,000 +17,000 0.03% 531,480
2014-10-14 2014-10-10 0.870 601,000 +3,000 0.03% 522,870
2014-09-19 2014-09-17 0.930 598,000 +10,000 0.03% 556,140
2014-09-15 2014-09-11 0.930 588,000 +10,000 0.03% 546,840
2014-09-10 2014-09-05 0.950 578,000 -20,000 0.03% 549,100
2014-09-05 2014-09-03 0.940 598,000 +20,000 0.03% 562,120
2014-09-04 2014-09-02 0.920 578,000 -20,000 0.03% 531,760
2014-08-27 2014-08-25 0.930 598,000 +50,000 0.03% 556,140
2014-08-25 2014-08-21 0.930 548,000 -162,000 0.03% 509,640
2014-08-22 2014-08-20 0.960 710,000 +38,000 0.03% 681,600
2014-08-21 2014-08-19 0.980 672,000 -40,000 0.03% 658,560
2014-08-20 2014-08-18 0.980 712,000 +30,000 0.03% 697,760
2014-08-14 2014-08-12 1.010 682,000 -78,000 0.03% 688,820
2014-08-12 2014-08-08 1.030 760,000 +30,000 0.04% 782,800
2014-08-11 2014-08-07 1.060 730,000 +41,000 0.04% 773,800
2014-08-08 2014-08-06 1.100 689,000 -29,000 0.03% 757,900
2014-08-06 2014-08-04 1.030 718,000 +40,000 0.04% 739,540
2014-08-05 2014-08-01 1.000 678,000 +70,000 0.03% 678,000
2014-08-04 2014-07-31 1.020 608,000 +39,000 0.03% 620,160
2014-08-01 2014-07-30 0.990 569,000 -49,000 0.03% 563,310
2014-07-31 2014-07-29 1.040 618,000 +61,000 0.03% 642,720
2014-07-29 2014-07-25 0.980 557,000 -5,000 0.03% 545,860
2014-07-25 2014-07-23 0.900 562,000 -143,000 0.03% 505,800
2014-07-24 2014-07-22 0.840 705,000 +100,000 0.03% 592,200
2014-07-22 2014-07-18 0.850 605,000 +33,000 0.03% 514,250
2014-07-21 2014-07-17 0.860 572,000 +20,000 0.03% 491,920
2014-07-18 2014-07-16 0.870 552,000 -9,000 0.03% 480,240
2014-06-17 2014-06-13 0.920 561,000 -32,000 0.03% 516,120
2014-06-16 2014-06-12 0.910 593,000 -4,000 0.03% 539,630
2014-05-26 2014-05-22 0.920 597,000 +25,000 0.03% 549,240
2014-05-02 2014-04-29 0.900 572,000 -1,000 0.03% 514,800
2014-04-15 2014-04-11 0.960 573,000 -6,000 0.03% 550,080
2014-04-14 2014-04-10 0.970 579,000 -15,000 0.03% 561,630
2014-04-03 2014-04-01 0.890 594,000 -2,000 0.03% 528,660
2014-04-02 2014-03-31 0.900 596,000 -11,000 0.03% 536,400
2014-04-01 2014-03-28 0.900 607,000 -34,000 0.03% 546,300
2014-03-31 2014-03-27 0.890 641,000 +6,000 0.03% 570,490
2014-03-28 2014-03-26 0.930 635,000 -10,000 0.03% 590,550
2014-03-26 2014-03-24 0.910 645,000 -18,000 0.03% 586,950
2014-03-21 2014-03-19 0.870 663,000 -20,000 0.03% 576,810
2014-03-19 2014-03-17 0.870 683,000 +3,000 0.03% 594,210
2014-03-18 2014-03-14 0.860 680,000 +50,000 0.03% 584,800
2014-03-13 2014-03-11 0.910 630,000 -2,000 0.03% 573,300
2014-03-12 2014-03-10 0.940 632,000 -58,000 0.03% 594,080
2014-03-11 2014-03-07 0.960 690,000 -5,000 0.03% 662,400
2014-03-10 2014-03-06 0.930 695,000 -5,000 0.03% 646,350
2014-03-06 2014-03-04 0.950 700,000 +20,000 0.03% 665,000
2014-02-24 2014-02-20 0.980 680,000 -20,000 0.03% 666,400
2014-02-19 2014-02-17 0.960 700,000 -45,000 0.03% 672,000
2014-02-17 2014-02-13 0.960 745,000 +15,000 0.04% 715,200
2014-02-14 2014-02-12 0.980 730,000 +25,000 0.04% 715,400
2014-02-12 2014-02-10 0.950 705,000 +20,000 0.03% 669,750
2014-01-24 2014-01-22 1.080 685,000 -10,000 0.03% 739,800
2014-01-21 2014-01-17 1.090 695,000 +18,000 0.03% 757,550
2014-01-17 2014-01-15 1.090 677,000 -28,000 0.03% 737,930
2014-01-16 2014-01-14 1.090 705,000 +11,000 0.03% 768,450
2014-01-10 2014-01-08 1.110 694,000 -20,000 0.03% 770,340
2014-01-09 2014-01-07 1.100 714,000 +25,000 0.03% 785,400
2014-01-08 2014-01-06 1.100 689,000 +23,000 0.03% 757,900
2014-01-06 2014-01-02 1.160 666,000 +5,000 0.03% 772,560
2014-01-02 2013-12-27 1.190 661,000 -21,000 0.03% 786,590
2013-12-27 2013-12-20 1.200 682,000 +5,000 0.03% 818,400
2013-12-23 2013-12-19 1.220 677,000 +38,000 0.03% 825,940
2013-12-20 2013-12-18 1.230 639,000 -5,000 0.03% 785,970
2013-12-17 2013-12-13 1.240 644,000 +40,000 0.03% 798,560
2013-12-16 2013-12-12 1.240 604,000 -50,000 0.03% 748,960
2013-12-13 2013-12-11 1.250 654,000 -20,000 0.03% 817,500
2013-12-12 2013-12-10 1.280 674,000 -20,000 0.03% 862,720
2013-12-10 2013-12-06 1.300 694,000 +10,000 0.03% 902,200
2013-12-09 2013-12-05 1.330 684,000 -53,000 0.03% 909,720
2013-12-06 2013-12-04 1.340 737,000 -2,000 0.04% 987,580
2013-12-05 2013-12-03 1.340 739,000 -63,000 0.04% 990,260
2013-12-04 2013-12-02 1.320 802,000 -10,000 0.04% 1,058,640
2013-12-03 2013-11-29 1.300 812,000 +20,000 0.04% 1,055,600
2013-12-02 2013-11-28 1.300 792,000 +15,000 0.04% 1,029,600
2013-11-29 2013-11-27 1.290 777,000 +19,000 0.04% 1,002,330
2013-11-28 2013-11-26 1.270 758,000 -50,000 0.04% 962,660
2013-11-27 2013-11-25 1.310 808,000 +59,000 0.04% 1,058,480
2013-11-26 2013-11-22 1.330 749,000 +78,000 0.04% 996,170
2013-11-25 2013-11-21 1.320 671,000 -32,000 0.03% 885,720
2013-11-22 2013-11-20 1.250 703,000 +20,000 0.03% 878,750
2013-11-21 2013-11-19 1.230 683,000 +10,000 0.03% 840,090
2013-11-20 2013-11-18 1.240 673,000 -58,000 0.03% 834,520
2013-11-19 2013-11-15 1.250 731,000 -14,000 0.04% 913,750
2013-11-18 2013-11-14 1.240 745,000 +40,000 0.04% 923,800
2013-11-15 2013-11-13 1.210 705,000 +10,000 0.03% 853,050
2013-11-13 2013-11-11 1.260 695,000 -22,000 0.03% 875,700
2013-11-12 2013-11-08 1.250 717,000 +20,000 0.04% 896,250
2013-11-06 2013-11-04 1.300 697,000 +10,000 0.03% 906,100
2013-10-28 2013-10-24 1.300 687,000 -10,000 0.03% 893,100
2013-10-24 2013-10-22 1.340 697,000 -40,000 0.03% 933,980
2013-10-23 2013-10-21 1.340 737,000 +110,000 0.04% 987,580
2013-10-22 2013-10-18 1.380 627,000 -180,000 0.03% 865,260
2013-10-21 2013-10-17 1.350 807,000 -27,000 0.04% 1,089,450
2013-10-16 2013-10-11 1.310 834,000 -14,000 0.04% 1,092,540
2013-10-15 2013-10-10 1.290 848,000 +70,000 0.04% 1,093,920
2013-10-11 2013-10-09 1.310 778,000 +15,000 0.04% 1,019,180
2013-10-07 2013-10-03 1.310 763,000 +26,000 0.04% 999,530
2013-10-04 2013-10-02 1.320 737,000 +30,000 0.04% 972,840
2013-10-03 2013-09-30 1.320 707,000 +20,000 0.03% 933,240
2013-09-30 2013-09-26 1.340 687,000 -10,000 0.03% 920,580
2013-09-27 2013-09-25 1.340 697,000 -15,000 0.03% 933,980
2013-09-26 2013-09-24 1.340 712,000 +75,000 0.03% 954,080
2013-09-24 2013-09-19 1.380 637,000 -34,000 0.03% 879,060
2013-09-23 2013-09-18 1.370 671,000 +36,000 0.03% 919,270
2013-09-19 2013-09-17 1.360 635,000 +30,000 0.03% 863,600
2013-09-18 2013-09-16 1.370 605,000 +200,000 0.03% 828,850
2013-09-17 2013-09-13 1.410 405,000 +46,000 0.02% 571,050
2013-09-16 2013-09-12 1.470 359,000 -13,000 0.02% 527,730
2013-09-13 2013-09-11 1.460 372,000 +13,000 0.02% 543,120
2013-09-12 2013-09-10 1.500 359,000 -137,000 0.02% 538,500
2013-09-11 2013-09-09 1.390 496,000 -30,000 0.02% 689,440
2013-09-10 2013-09-06 1.350 526,000 +10,000 0.03% 710,100
2013-09-09 2013-09-05 1.360 516,000 +53,000 0.03% 701,760
2013-09-06 2013-09-04 1.410 463,000 -66,000 0.02% 652,830
2013-09-05 2013-09-03 1.380 529,000 -20,000 0.03% 730,020
2013-08-30 2013-08-28 1.330 549,000 -60,000 0.03% 730,170
2013-08-29 2013-08-27 1.340 609,000 +80,000 0.03% 816,060
2013-08-28 2013-08-26 1.390 529,000 -5,000 0.03% 735,310
2013-08-27 2013-08-23 1.380 534,000 +100,000 0.03% 736,920
2013-08-26 2013-08-22 1.400 434,000 -60,000 0.02% 607,600
2013-08-22 2013-08-20 1.340 494,000 +50,000 0.02% 661,960
2013-08-20 2013-08-16 1.410 444,000 +20,000 0.02% 626,040
2013-08-19 2013-08-15 1.440 424,000 +60,000 0.02% 610,560
2013-08-15 2013-08-12 1.490 364,000 -17,000 0.02% 542,360
2013-08-13 2013-08-09 1.400 381,000 -87,000 0.02% 533,400
2013-08-09 2013-08-07 1.240 468,000 +28,000 0.02% 580,320
2013-08-07 2013-08-05 1.270 440,000 -8,000 0.02% 558,800
2013-08-01 2013-07-30 1.310 448,000 +73,000 0.02% 586,880
2013-07-29 2013-07-25 1.380 375,000 -27,000 0.02% 517,500
2013-07-26 2013-07-24 1.370 402,000 -5,000 0.02% 550,740
2013-07-25 2013-07-23 1.370 407,000 -20,000 0.02% 557,590
2013-07-24 2013-07-22 1.330 427,000 +15,000 0.02% 567,910
2013-07-23 2013-07-19 1.350 412,000 +2,000 0.02% 556,200
2013-07-19 2013-07-17 1.380 410,000 +19,000 0.02% 565,800
2013-07-15 2013-07-11 1.380 391,000 -100,000 0.02% 539,580
2013-07-12 2013-07-10 1.300 491,000 +100,000 0.02% 638,300
2013-07-09 2013-07-05 1.390 391,000 +10,000 0.02% 543,490
2013-07-08 2013-07-04 1.400 381,000 -22,000 0.02% 533,400
2013-07-03 2013-06-28 1.410 403,000 +34,000 0.02% 568,230
2013-06-28 2013-06-26 1.430 369,000 -16,000 0.02% 527,670
2013-06-27 2013-06-25 1.380 385,000 -54,000 0.02% 531,300
2013-06-26 2013-06-24 1.420 439,000 +60,000 0.02% 623,380
2013-06-25 2013-06-21 1.550 379,000 +12,000 0.02% 587,450
2013-06-24 2013-06-20 1.620 367,000 -10,000 0.02% 594,540
2013-06-19 2013-06-17 1.730 377,000 +2,000 0.02% 652,210
2013-06-17 2013-06-13 1.700 375,000 -8,000 0.02% 637,500
2013-06-13 2013-06-10 1.700 383,000 -71,000 0.02% 651,100
2013-06-10 2013-06-06 1.560 454,000 -20,000 0.02% 708,240
2013-06-07 2013-06-05 1.580 474,000 +70,000 0.02% 748,920
2013-06-05 2013-06-03 1.630 404,000 -60,000 0.02% 658,520
2013-06-03 2013-05-30 1.730 464,000 +80,000 0.02% 802,720
2013-05-29 2013-05-27 1.780 384,000 -10,000 0.02% 683,520
2013-05-20 2013-05-15 1.670 394,000 +35,000 0.02% 657,980
2013-05-16 2013-05-14 1.690 359,000 +11,000 0.02% 606,710
2013-05-14 2013-05-10 1.810 348,000 -4,000 0.02% 629,880
2013-05-13 2013-05-09 1.800 352,000 +4,000 0.02% 633,600
2013-05-09 2013-05-07 1.850 348,000 -5,000 0.02% 643,800
2013-05-07 2013-05-03 1.770 353,000 -60,000 0.02% 624,810
2013-05-03 2013-04-30 1.750 413,000 +20,000 0.02% 722,750
2013-05-02 2013-04-29 1.810 393,000 -10,000 0.02% 711,330
2013-04-30 2013-04-26 1.870 403,000 -2,000 0.02% 753,610
2013-04-29 2013-04-25 1.820 405,000 -12,000 0.02% 737,100
2013-04-26 2013-04-24 1.770 417,000 -11,000 0.02% 738,090
2013-04-24 2013-04-22 1.800 428,000 -20,000 0.02% 770,400
2013-04-23 2013-04-19 1.760 448,000 +5,000 0.02% 788,480
2013-04-22 2013-04-18 1.700 443,000 +20,000 0.02% 753,100
2013-04-09 2013-04-05 1.710 423,000 -7,000 0.02% 723,330
2013-04-08 2013-04-03 1.790 430,000 -119,000 0.02% 769,700
2013-04-05 2013-04-02 1.680 549,000 +5,000 0.03% 922,320
2013-04-03 2013-03-28 1.720 544,000 +63,000 0.03% 935,680
2013-04-02 2013-03-27 1.810 481,000 +28,000 0.02% 870,610
2013-03-28 2013-03-26 1.890 453,000 -31,000 0.02% 856,170
2013-03-27 2013-03-25 1.900 484,000 +51,000 0.02% 919,600
2013-03-26 2013-03-22 1.940 433,000 -23,000 0.02% 840,020
2013-03-25 2013-03-21 1.940 456,000 +34,000 0.02% 884,640
2013-03-22 2013-03-20 1.940 422,000 +20,000 0.02% 818,680
2013-03-21 2013-03-19 1.910 402,000 +10,000 0.02% 767,820
2013-03-20 2013-03-18 1.930 392,000 +2,000 0.02% 756,560
2013-03-19 2013-03-15 2.010 390,000 +12,000 0.02% 783,900
2013-03-18 2013-03-14 2.070 378,000 +12,000 0.02% 782,460
2013-03-15 2013-03-13 2.030 366,000 -22,000 0.02% 742,980
2013-03-14 2013-03-12 2.070 388,000 +10,000 0.02% 803,160
2013-03-13 2013-03-11 2.110 378,000 +4,000 0.02% 797,580
2013-03-12 2013-03-08 2.230 374,000 -136,000 0.02% 834,020
2013-03-11 2013-03-07 2.090 510,000 -50,000 0.02% 1,065,900
2013-03-07 2013-03-05 2.040 560,000 +18,000 0.03% 1,142,400
2013-03-06 2013-03-04 2.050 542,000 +70,000 0.03% 1,111,100
2013-03-05 2013-03-01 2.120 472,000 +12,000 0.02% 1,000,640
2013-03-04 2013-02-28 2.120 460,000 -43,000 0.02% 975,200
2013-03-01 2013-02-27 2.010 503,000 +11,000 0.02% 1,011,030
2013-02-28 2013-02-26 2.040 492,000 +20,000 0.02% 1,003,680
2013-02-27 2013-02-25 2.090 472,000 +12,000 0.02% 986,480
2013-02-22 2013-02-20 2.190 460,000 -20,000 0.02% 1,007,400
2013-02-15 2013-02-08 2.160 480,000 -57,000 0.02% 1,036,800
2013-02-08 2013-02-06 2.120 537,000 +12,000 0.03% 1,138,440
2013-02-06 2013-02-04 2.230 525,000 +14,000 0.03% 1,170,750
2013-02-04 2013-01-31 2.270 511,000 -1,000 0.02% 1,159,970
2013-02-01 2013-01-30 2.310 512,000 -153,000 0.02% 1,182,720
2013-01-31 2013-01-29 2.310 665,000 +125,000 0.03% 1,536,150
2013-01-30 2013-01-28 2.220 540,000 -24,000 0.03% 1,198,800
2013-01-29 2013-01-25 2.250 564,000 +30,000 0.03% 1,269,000
2013-01-28 2013-01-24 2.370 534,000 +14,000 0.03% 1,265,580
2013-01-25 2013-01-23 2.430 520,000 -28,000 0.03% 1,263,600
2013-01-24 2013-01-22 2.390 548,000 +58,000 0.03% 1,309,720
2013-01-23 2013-01-21 2.560 490,000 -5,000 0.02% 1,254,400
2013-01-22 2013-01-18 2.470 495,000 -174,000 0.02% 1,222,650
2013-01-21 2013-01-17 2.330 669,000 +86,000 0.03% 1,558,770
2013-01-18 2013-01-16 2.450 583,000 -10,000 0.03% 1,428,350
2013-01-17 2013-01-15 2.490 593,000 -19,000 0.03% 1,476,570
2013-01-16 2013-01-14 2.470 612,000 -3,000 0.03% 1,511,640
2013-01-15 2013-01-11 2.480 615,000 +18,000 0.03% 1,525,200
2013-01-14 2013-01-10 2.530 597,000 +31,000 0.03% 1,510,410
2013-01-10 2013-01-08 2.440 566,000 -114,000 0.03% 1,381,040
2013-01-09 2013-01-07 2.610 680,000 -23,000 0.03% 1,774,800
2013-01-08 2013-01-04 2.430 703,000 -64,000 0.03% 1,708,290
2013-01-07 2013-01-03 2.340 767,000 -127,000 0.04% 1,794,780
2013-01-04 2013-01-02 2.130 894,000 -78,000 0.04% 1,904,220
2013-01-03 2012-12-31 2.040 972,000 +2,000 0.05% 1,982,880
2013-01-02 2012-12-27 2.050 970,000 -5,000 0.05% 1,988,500
2012-12-28 2012-12-24 2.030 975,000 +306,000 0.05% 1,979,250
2012-12-27 2012-12-20 2.050 669,000 +30,000 0.03% 1,371,450
2012-12-21 2012-12-19 2.070 639,000 -72,000 0.03% 1,322,730
2012-12-20 2012-12-18 2.050 711,000 -77,000 0.03% 1,457,550
2012-12-19 2012-12-17 1.970 788,000 +40,000 0.04% 1,552,360
2012-12-18 2012-12-14 1.930 748,000 -27,000 0.04% 1,443,640
2012-12-17 2012-12-13 1.910 775,000 -15,000 0.04% 1,480,250
2012-12-14 2012-12-12 1.920 790,000 +20,000 0.04% 1,516,800
2012-12-13 2012-12-11 1.940 770,000 +2,000 0.04% 1,493,800
2012-12-12 2012-12-10 1.910 768,000 +8,000 0.04% 1,466,880
2012-12-11 2012-12-07 1.910 760,000 +126,000 0.04% 1,451,600
2012-12-07 2012-12-05 1.960 634,000 +10,000 0.03% 1,242,640
2012-12-06 2012-12-04 1.910 624,000 -21,000 0.03% 1,191,840
2012-12-05 2012-12-03 1.940 645,000 +12,000 0.03% 1,251,300
2012-12-04 2012-11-30 1.980 633,000 +34,000 0.03% 1,253,340
2012-11-30 2012-11-28 1.950 599,000 -10,000 0.03% 1,168,050
2012-11-29 2012-11-27 1.940 609,000 +51,000 0.03% 1,181,460
2012-11-28 2012-11-26 1.960 558,000 -3,000 0.03% 1,093,680
2012-11-27 2012-11-23 1.980 561,000 -17,000 0.03% 1,110,780
2012-11-26 2012-11-22 1.920 578,000 -21,000 0.03% 1,109,760
2012-11-23 2012-11-21 1.890 599,000 +21,000 0.03% 1,132,110
2012-11-20 2012-11-16 1.850 578,000 +54,000 0.03% 1,069,300
2012-11-19 2012-11-15 1.860 524,000 -20,000 0.03% 974,640
2012-11-16 2012-11-14 1.890 544,000 +35,000 0.03% 1,028,160
2012-11-15 2012-11-13 1.850 509,000 -10,000 0.02% 941,650
2012-11-14 2012-11-12 1.890 519,000 +70,000 0.03% 980,910
2012-11-13 2012-11-09 2.010 449,000 -97,000 0.02% 902,490
2012-11-12 2012-11-08 2.020 546,000 +77,000 0.03% 1,102,920
2012-11-09 2012-11-07 2.110 469,000 +1,000 0.02% 989,590
2012-11-08 2012-11-06 2.090 468,000 +16,000 0.02% 978,120
2012-11-07 2012-11-05 2.110 452,000 -112,000 0.02% 953,720
2012-11-06 2012-11-02 2.030 564,000 +25,000 0.03% 1,144,920
2012-11-05 2012-11-01 2.010 539,000 +2,000 0.03% 1,083,390
2012-11-02 2012-10-31 1.970 537,000 -78,000 0.03% 1,057,890
2012-11-01 2012-10-30 1.890 615,000 +91,000 0.03% 1,162,350
2012-10-31 2012-10-29 1.890 524,000 +44,000 0.03% 990,360
2012-10-29 2012-10-25 1.990 480,000 +17,000 0.02% 955,200
2012-10-26 2012-10-24 2.100 463,000 -13,000 0.02% 972,300
2012-10-25 2012-10-22 1.960 476,000 +1,000 0.02% 932,960
2012-10-24 2012-10-19 1.900 475,000 +58,000 0.02% 902,500
2012-10-22 2012-10-18 1.910 417,000 -9,000 0.02% 796,470
2012-10-19 2012-10-17 1.830 426,000 +58,000 0.02% 779,580
2012-10-18 2012-10-16 1.860 368,000 +42,000 0.02% 684,480
2012-10-17 2012-10-15 1.870 326,000 -85,000 0.02% 609,620
2012-10-16 2012-10-12 1.940 411,000 +2,000 0.02% 797,340
2012-10-15 2012-10-11 2.020 409,000 -42,000 0.02% 826,180
2012-10-12 2012-10-10 2.020 451,000 -26,000 0.02% 911,020
2012-10-11 2012-10-09 1.950 477,000 +21,000 0.02% 930,150
2012-10-10 2012-10-08 1.940 456,000 -26,000 0.02% 884,640
2012-10-09 2012-10-05 1.950 482,000 -44,000 0.02% 939,900
2012-10-08 2012-10-04 1.860 526,000 +14,000 0.03% 978,360
2012-10-04 2012-09-28 1.860 512,000 -10,000 0.02% 952,320
2012-10-03 2012-09-27 1.840 522,000 +113,000 0.03% 960,480
2012-09-28 2012-09-26 1.820 409,000 -82,000 0.02% 744,380
2012-09-26 2012-09-24 1.920 491,000 -4,000 0.02% 942,720
2012-09-25 2012-09-21 1.920 495,000 +89,000 0.02% 950,400
2012-09-24 2012-09-20 1.870 406,000 -115,000 0.02% 759,220
2012-09-21 2012-09-19 1.910 521,000 -6,000 0.03% 995,110
2012-09-20 2012-09-18 1.830 527,000 -10,000 0.03% 964,410
2012-09-19 2012-09-17 1.830 537,000 -5,000 0.03% 982,710
2012-09-18 2012-09-14 1.880 542,000 -16,000 0.03% 1,018,960
2012-09-14 2012-09-12 1.700 558,000 +8,000 0.03% 948,600
2012-09-12 2012-09-10 1.710 550,000 +3,000 0.03% 940,500
2012-09-11 2012-09-07 1.720 547,000 -74,000 0.03% 940,840
2012-09-07 2012-09-05 1.580 621,000 -42,000 0.03% 981,180
2012-09-06 2012-09-04 1.610 663,000 +26,000 0.03% 1,067,430
2012-09-05 2012-09-03 1.640 637,000 -40,000 0.03% 1,044,680
2012-09-04 2012-08-31 1.660 677,000 -10,000 0.03% 1,123,820
2012-09-03 2012-08-30 1.680 687,000 +24,000 0.03% 1,154,160
2012-08-31 2012-08-29 1.760 663,000 -47,000 0.03% 1,166,880
2012-08-30 2012-08-28 1.760 710,000 +46,000 0.03% 1,249,600
2012-08-29 2012-08-27 1.790 664,000 +58,000 0.03% 1,188,560
2012-08-28 2012-08-24 1.860 606,000 +21,000 0.03% 1,127,160
2012-08-27 2012-08-23 1.880 585,000 +35,000 0.03% 1,099,800
2012-08-24 2012-08-22 1.870 550,000 -41,000 0.03% 1,028,500
2012-08-23 2012-08-21 1.900 591,000 +1,000 0.03% 1,122,900
2012-08-22 2012-08-20 1.900 590,000 +5,000 0.03% 1,121,000
2012-08-17 2012-08-15 1.880 585,000 +14,000 0.03% 1,099,800
2012-08-16 2012-08-14 1.940 571,000 +35,000 0.03% 1,107,740
2012-08-14 2012-08-10 2.000 536,000 -32,000 0.03% 1,072,000
2012-08-13 2012-08-09 2.040 568,000 +32,000 0.03% 1,158,720
2012-08-10 2012-08-08 2.000 536,000 +10,000 0.03% 1,072,000
2012-08-09 2012-08-07 2.050 526,000 -26,000 0.03% 1,078,300
2012-08-08 2012-08-06 1.980 552,000 +13,000 0.03% 1,092,960
2012-08-07 2012-08-03 1.950 539,000 -70,000 0.03% 1,051,050
2012-08-06 2012-08-02 1.870 609,000 +5,000 0.03% 1,138,830
2012-08-03 2012-08-01 1.850 604,000 -8,000 0.03% 1,117,400
2012-08-02 2012-07-31 1.790 612,000 +19,000 0.03% 1,095,480
2012-08-01 2012-07-30 1.820 593,000 -8,000 0.03% 1,079,260
2012-07-31 2012-07-27 1.850 601,000 +2,000 0.03% 1,111,850
2012-07-30 2012-07-26 1.850 599,000 +10,000 0.03% 1,108,150
2012-07-27 2012-07-25 1.850 589,000 +4,000 0.03% 1,089,650
2012-07-26 2012-07-24 1.840 585,000 +31,000 0.03% 1,076,400
2012-07-24 2012-07-20 2.090 554,000 +8,000 0.03% 1,157,860
2012-07-23 2012-07-19 2.080 546,000 +30,000 0.03% 1,135,680
2012-07-20 2012-07-18 2.090 516,000 +10,000 0.02% 1,078,440
2012-07-17 2012-07-13 2.150 506,000 +21,000 0.02% 1,087,900
2012-07-16 2012-07-12 2.160 485,000 +14,000 0.02% 1,047,600
2012-07-13 2012-07-11 2.150 471,000 +27,000 0.02% 1,012,650
2012-07-12 2012-07-10 2.140 444,000 +30,000 0.02% 950,160
2012-07-11 2012-07-09 2.180 414,000 -2,000 0.02% 902,520
2012-07-10 2012-07-06 2.260 416,000 -5,000 0.02% 940,160
2012-07-09 2012-07-05 2.170 421,000 +5,000 0.02% 913,570
2012-07-06 2012-07-04 2.200 416,000 -66,000 0.02% 915,200
2012-07-05 2012-07-03 2.308 482,000 +54,000 0.02% 1,112,537
2012-07-04 2012-06-29 2.225 428,000 +16,349 0.02% 952,296
2012-07-03 2012-06-28 2.194 411,651 -30,778 0.02% 903,080
2012-06-28 2012-06-26 2.308 442,429 +79,830 0.02% 1,021,201
2012-06-27 2012-06-25 2.308 362,599 -17,313 0.02% 836,940
2012-06-26 2012-06-22 2.308 379,912 +17,313 0.02% 876,901
2012-06-25 2012-06-21 2.319 362,599 -20,198 0.02% 840,710
2012-06-22 2012-06-20 2.423 382,797 +38,472 0.02% 927,340
2012-06-21 2012-06-19 2.360 344,325 +9,618 0.02% 812,660
2012-06-20 2012-06-18 2.360 334,707 -17,312 0.02% 789,960
2012-06-19 2012-06-15 2.329 352,019 -1,924 0.02% 819,839
2012-06-18 2012-06-14 2.267 353,943 +9,618 0.02% 802,240
2012-06-14 2012-06-12 2.287 344,325 -962 0.02% 787,600
2012-06-13 2012-06-11 2.319 345,287 -38,472 0.02% 800,571
2012-06-12 2012-06-08 2.152 383,759 -21,159 0.02% 825,931
2012-06-11 2012-06-07 2.194 404,918 +54,822 0.02% 888,309
2012-06-08 2012-06-06 2.256 350,096 +9,618 0.02% 789,881
2012-06-07 2012-06-05 2.235 340,478 +21,160 0.02% 761,101
2012-06-06 2012-06-04 2.287 319,318 +9,618 0.02% 730,400
2012-06-05 2012-06-01 2.423 309,700 -12,503 0.02% 750,260
2012-06-04 2012-05-31 2.475 322,203 +20,197 0.02% 797,299
2012-05-31 2012-05-29 2.599 302,006 -30,777 0.02% 785,001
2012-05-29 2012-05-25 2.360 332,783 +15,389 0.02% 785,419
2012-05-28 2012-05-24 2.402 317,394 -43,282 0.02% 762,299
2012-05-25 2012-05-23 2.339 360,676 +6,733 0.02% 843,751
2012-05-24 2012-05-22 2.391 353,943 +7,695 0.02% 846,400
2012-05-23 2012-05-21 2.319 346,248 -57,709 0.02% 802,799
2012-05-22 2012-05-18 2.183 403,957 +36,549 0.02% 882,001
2012-05-21 2012-05-17 2.277 367,408 +31,739 0.02% 836,580
2012-05-18 2012-05-16 2.402 335,669 -39,434 0.02% 806,191
2012-05-17 2012-05-15 2.537 375,103 +9,618 0.02% 951,601
2012-05-16 2012-05-14 2.454 365,485 +8,657 0.02% 896,801
2012-05-15 2012-05-11 2.568 356,828 +17,312 0.02% 916,369
2012-05-14 2012-05-10 2.682 339,516 +35,587 0.02% 910,740
2012-05-11 2012-05-09 2.714 303,929 -7,695 0.02% 824,759
2012-05-10 2012-05-08 2.766 311,624 +33,663 0.02% 861,841
2012-05-09 2012-05-07 2.807 277,961 -20,197 0.01% 780,301
2012-05-08 2012-05-04 2.890 298,158 -14,427 0.02% 861,799
2012-05-07 2012-05-03 2.890 312,585 -3,848 0.02% 903,499
2012-05-04 2012-05-02 2.849 316,433 -45,204 0.02% 901,461
2012-05-03 2012-04-30 2.766 361,637 +20,198 0.02% 1,000,159
2012-05-02 2012-04-27 2.755 341,439 -20,198 0.02% 940,749
2012-04-30 2012-04-26 2.745 361,637 -110,607 0.02% 992,639
2012-04-27 2012-04-25 2.682 472,244 +86,562 0.02% 1,266,779
2012-04-26 2012-04-24 2.662 385,682 +39,434 0.02% 1,026,559
2012-04-25 2012-04-23 2.745 346,248 -15,389 0.02% 950,399
2012-04-24 2012-04-20 2.807 361,637 -43,281 0.02% 1,015,199
2012-04-23 2012-04-19 2.818 404,918 +110,607 0.02% 1,140,909
2012-04-20 2012-04-18 2.849 294,311 +17,312 0.01% 838,439
2012-04-19 2012-04-17 2.859 276,999 +21,160 0.01% 792,001
2012-04-18 2012-04-16 2.911 255,839 -10,580 0.01% 744,800
2012-04-17 2012-04-13 2.911 266,419 +4,809 0.01% 775,600
2012-04-16 2012-04-12 2.922 261,610 +20,198 0.01% 764,320
2012-04-13 2012-04-11 2.994 241,412 +1,923 0.01% 722,880
2012-04-12 2012-04-10 3.036 239,489 -4,809 0.01% 727,081
2012-04-11 2012-04-05 2.963 244,298 -1,923 0.01% 723,901
2012-04-10 2012-04-03 2.994 246,221 -25,969 0.01% 737,280
2012-04-05 2012-04-02 2.818 272,190 +4,809 0.01% 766,931
2012-04-03 2012-03-30 2.870 267,381 +9,618 0.01% 767,281
2012-04-02 2012-03-29 2.890 257,763 -16,350 0.01% 745,041
2012-03-30 2012-03-28 2.870 274,113 +10,579 0.01% 786,599
2012-03-29 2012-03-27 3.005 263,534 +58,670 0.01% 791,861
2012-03-28 2012-03-26 2.901 204,864 -31,739 0.01% 594,271
2012-03-27 2012-03-23 3.015 236,603 +9,618 0.01% 713,400
2012-03-26 2012-03-22 3.150 226,985 +38,472 0.01% 715,080
2012-03-23 2012-03-21 3.202 188,513 +19,236 0.01% 603,680
2012-03-22 2012-03-20 3.119 169,277 -43,281 0.01% 528,000
2012-03-21 2012-03-19 3.192 212,558 +43,281 0.01% 678,470
2012-03-20 2012-03-16 3.317 169,277 -50,014 0.01% 561,440
2012-03-19 2012-03-15 3.317 219,291 +86,562 0.01% 727,321
2012-03-16 2012-03-14 3.379 132,729 -18,274 0.01% 448,501
2012-03-15 2012-03-13 3.379 151,003 +14,427 0.01% 510,251
2012-03-14 2012-03-12 3.317 136,576 -24,045 0.01% 452,981
2012-03-12 2012-03-08 3.327 160,621 +24,045 0.01% 534,401
2012-03-09 2012-03-07 3.296 136,576 -30,777 0.01% 450,141
2012-03-08 2012-03-06 3.296 167,353 -41,358 0.01% 551,579
2012-03-07 2012-03-05 3.535 208,711 -16,351 0.01% 737,800
2012-03-06 2012-03-02 3.577 225,062 +52,900 0.01% 804,962
2012-03-05 2012-03-01 3.483 172,162 +29,815 0.01% 599,648
2012-03-02 2012-02-29 3.577 142,347 -46,166 0.01% 509,121
2012-03-01 2012-02-28 3.545 188,513 +2,885 0.01% 668,360
2012-02-29 2012-02-27 3.493 185,628 -31,739 0.01% 648,481
2012-02-28 2012-02-24 3.473 217,367 -31,740 0.01% 754,840
2012-02-27 2012-02-23 3.358 249,107 -43,281 0.01% 836,572
2012-02-24 2012-02-22 3.431 292,388 +10,580 0.01% 1,003,201
2012-02-23 2012-02-21 3.254 281,808 +11,542 0.01% 917,091
2012-02-22 2012-02-20 3.296 270,266 +2,885 0.01% 890,769
2012-02-21 2012-02-17 3.296 267,381 +46,167 0.01% 881,261
2012-02-20 2012-02-16 3.348 221,214 -42,320 0.01% 740,599
2012-02-17 2012-02-15 3.317 263,534 +38,472 0.01% 874,061
2012-02-15 2012-02-13 3.234 225,062 -38,472 0.01% 727,742
2012-02-14 2012-02-10 3.254 263,534 +65,403 0.01% 857,621
2012-02-13 2012-02-09 3.400 198,131 -2,885 0.01% 673,620
2012-02-10 2012-02-08 3.223 201,016 -40,396 0.01% 647,898
2012-02-09 2012-02-07 3.119 241,412 +50,014 0.01% 753,000
2012-02-08 2012-02-06 3.254 191,398 -26,931 0.01% 622,868
2012-02-07 2012-02-03 3.171 218,329 -962 0.01% 692,350
2012-02-06 2012-02-02 3.026 219,291 +36,549 0.01% 663,481
2012-02-03 2012-02-01 2.963 182,742 -14,427 0.01% 541,499
2012-02-02 2012-01-31 3.015 197,169 -30,778 0.01% 594,499
2012-02-01 2012-01-30 2.932 227,947 -36,548 0.01% 668,340
2012-01-31 2012-01-27 3.057 264,495 +25,968 0.01% 808,499
2012-01-30 2012-01-26 3.046 238,527 -34,625 0.01% 726,641
2012-01-27 2012-01-20 2.890 273,152 -43,281 0.01% 789,521
2012-01-26 2012-01-19 2.859 316,433 +12,504 0.02% 904,751
2012-01-20 2012-01-18 2.932 303,929 -15,389 0.02% 891,119
2012-01-19 2012-01-17 2.890 319,318 +5,771 0.02% 922,960
2012-01-18 2012-01-16 2.766 313,547 -64,441 0.02% 867,159
2012-01-17 2012-01-13 2.547 377,988 +31,740 0.02% 962,850
2012-01-16 2012-01-12 2.578 346,248 -13,466 0.02% 892,799
2012-01-13 2012-01-11 2.651 359,714 -25,007 0.02% 953,701
2012-01-12 2012-01-10 2.547 384,721 +9,618 0.02% 980,001
2012-01-11 2012-01-09 2.360 375,103 +9,618 0.02% 885,301
2012-01-10 2012-01-06 2.319 365,485 -3,847 0.02% 847,401
2012-01-09 2012-01-05 2.391 369,332 -9,618 0.02% 883,201
2012-01-06 2012-01-04 2.371 378,950 -6,732 0.02% 898,321
2012-01-05 2012-01-03 2.423 385,682 -19,236 0.02% 934,329
2012-01-03 2011-12-29 2.381 404,918 +31,739 0.02% 964,089
2011-12-30 2011-12-28 2.412 373,179 -23,083 0.02% 900,160
2011-12-29 2011-12-23 2.454 396,262 -7,695 0.02% 972,320
2011-12-28 2011-12-22 2.381 403,957 -31,739 0.02% 961,801
2011-12-23 2011-12-21 2.371 435,696 +52,899 0.02% 1,032,840
2011-12-22 2011-12-20 2.360 382,797 +23,083 0.02% 903,460
2011-12-21 2011-12-19 2.371 359,714 -9,618 0.02% 852,721
2011-12-20 2011-12-16 2.433 369,332 +10,580 0.02% 898,561
2011-12-19 2011-12-15 2.412 358,752 +4,809 0.02% 865,360
2011-12-16 2011-12-14 2.464 353,943 +14,427 0.02% 872,160
2011-12-15 2011-12-13 2.630 339,516 -19,236 0.02% 893,090
2011-12-14 2011-12-12 2.734 358,752 +44,243 0.02% 980,990
2011-12-13 2011-12-09 2.776 314,509 -114,454 0.02% 873,090
2011-12-12 2011-12-08 2.922 428,963 +36,548 0.02% 1,253,259
2011-12-09 2011-12-07 2.974 392,415 +31,739 0.02% 1,166,880
2011-12-08 2011-12-06 2.880 360,676 -26,930 0.02% 1,038,751
2011-12-07 2011-12-05 2.963 387,606 -9,618 0.02% 1,148,550
2011-12-06 2011-12-02 2.880 397,224 +17,312 0.02% 1,144,010
2011-12-05 2011-12-01 2.880 379,912 +8,657 0.02% 1,094,151
2011-12-02 2011-11-30 2.682 371,255 -42,320 0.02% 995,879
2011-12-01 2011-11-29 2.630 413,575 +16,351 0.02% 1,087,901
2011-11-30 2011-11-28 2.620 397,224 +29,816 0.02% 1,040,760
2011-11-29 2011-11-25 2.599 367,408 -8,656 0.02% 955,000
2011-11-28 2011-11-24 2.651 376,064 +78,867 0.02% 997,049
2011-11-25 2011-11-23 2.620 297,197 -19,236 0.01% 778,681
2011-11-24 2011-11-22 2.776 316,433 -47,128 0.02% 878,431
2011-11-23 2011-11-21 2.724 363,561 -15,389 0.02% 990,360
2011-11-22 2011-11-18 2.818 378,950 -4,809 0.02% 1,067,741
2011-11-21 2011-11-17 2.901 383,759 +98,104 0.02% 1,113,211
2011-11-18 2011-11-16 3.057 285,655 -36,548 0.01% 873,180
2011-11-17 2011-11-15 3.182 322,203 -8,657 0.02% 1,025,099
2011-11-16 2011-11-14 3.150 330,860 +50,014 0.02% 1,042,321
2011-11-15 2011-11-11 3.098 280,846 -22,121 0.01% 870,160
2011-11-14 2011-11-10 3.088 302,967 -31,740 0.02% 935,549
2011-11-11 2011-11-09 3.317 334,707 +9,618 0.02% 1,110,120
2011-11-10 2011-11-08 3.286 325,089 -11,541 0.02% 1,068,080
2011-11-09 2011-11-07 3.275 336,630 -3,848 0.02% 1,102,498
2011-11-08 2011-11-04 3.348 340,478 +59,632 0.02% 1,139,881
2011-11-07 2011-11-03 3.275 280,846 -11,542 0.01% 919,800
2011-11-04 2011-11-02 3.379 292,388 +21,160 0.01% 988,001
2011-11-03 2011-11-01 3.296 271,228 -29,816 0.01% 893,940
2011-11-02 2011-10-31 3.441 301,044 +24,045 0.02% 1,036,031
2011-11-01 2011-10-28 3.587 276,999 +19,236 0.01% 993,601
2011-10-31 2011-10-27 3.577 257,763 -30,777 0.01% 921,921
2011-10-28 2011-10-26 3.369 288,540 +12,503 0.01% 971,999
2011-10-27 2011-10-25 3.317 276,037 +6,733 0.01% 915,530
2011-10-26 2011-10-24 3.327 269,304 -6,733 0.01% 895,999
2011-10-25 2011-10-21 3.088 276,037 +36,548 0.01% 852,390
2011-10-24 2011-10-20 3.036 239,489 -25,968 0.01% 727,081
2011-10-21 2011-10-19 3.192 265,457 +10,580 0.01% 847,319
2011-10-20 2011-10-18 3.078 254,877 +11,541 0.01% 784,399
2011-10-19 2011-10-17 3.535 243,336 +12,504 0.01% 860,201
2011-10-18 2011-10-14 3.358 230,832 -100,028 0.01% 775,199
2011-10-17 2011-10-13 3.504 330,860 +40,396 0.02% 1,159,281
2011-10-14 2011-10-12 3.036 290,464 -5,771 0.01% 881,840
2011-10-13 2011-10-11 2.755 296,235 +2,886 0.01% 816,201
2011-10-12 2011-10-10 2.620 293,349 -9,618 0.01% 768,599
2011-10-11 2011-10-07 2.506 302,967 -46,167 0.02% 759,149
2011-10-10 2011-10-06 2.121 349,134 +7,695 0.02% 740,520
2011-10-07 2011-10-04 1.955 341,439 +136,575 0.02% 667,399
2011-10-06 2011-10-03 2.131 204,864 +4,809 0.01% 436,651
2011-10-04 2011-09-30 2.381 200,055 -120,225 0.01% 476,321
2011-10-03 2011-09-28 2.568 320,280 +129,843 0.02% 822,510
2011-09-30 2011-09-27 2.662 190,437 +13,466 0.01% 506,881
2011-09-28 2011-09-26 2.589 176,971 -5,771 0.01% 458,159
2011-09-27 2011-09-23 2.890 182,742 +29,816 0.01% 528,199
2011-09-26 2011-09-22 3.005 152,926 +12,503 0.01% 459,509
2011-09-23 2011-09-21 3.306 140,423 +24,045 0.01% 464,280
2011-09-22 2011-09-20 3.431 116,378 +18,274 0.01% 399,300
2011-09-21 2011-09-19 3.452 98,104 -17,312 0.00% 338,641
2011-09-20 2011-09-16 3.639 115,416 -8,656 0.01% 419,999
2011-09-19 2011-09-15 3.535 124,072 +9,618 0.01% 438,599
2011-09-16 2011-09-14 3.608 114,454 +5,770 0.01% 412,929
2011-09-15 2011-09-12 3.764 108,684 -13,465 0.01% 409,062
2011-09-14 2011-09-09 4.076 122,149 +13,465 0.01% 497,841
2011-09-12 2011-09-08 4.180 108,684 +14,427 0.01% 454,262
2011-09-09 2011-09-07 4.221 94,257 -1,923 0.00% 397,882
2011-09-08 2011-09-06 4.128 96,180 +8,656 0.00% 396,999
2011-09-07 2011-09-05 4.211 87,524 -5,771 0.00% 368,550
2011-09-06 2011-09-02 4.336 93,295 +5,771 0.00% 404,491
2011-09-05 2011-09-01 4.377 87,524 -55,784 0.00% 383,110
2011-09-02 2011-08-31 4.273 143,308 +4,809 0.01% 612,388
2011-09-01 2011-08-30 4.263 138,499 +2,885 0.01% 590,398
2011-08-31 2011-08-29 4.273 135,614 +43,281 0.01% 579,510
2011-08-29 2011-08-25 4.367 92,333 -63,479 0.00% 403,200
2011-08-26 2011-08-24 4.294 155,812 +3,847 0.01% 669,061
2011-08-25 2011-08-23 4.388 151,965 -1,923 0.01% 666,762
2011-08-24 2011-08-22 4.232 153,888 +12,503 0.01% 651,199
2011-08-23 2011-08-19 4.325 141,385 -14,427 0.01% 611,521
2011-08-19 2011-08-17 4.481 155,812 +12,504 0.01% 698,221
2011-08-18 2011-08-16 4.523 143,308 +52,899 0.01% 648,148
2011-08-11 2011-08-09 4.668 90,409 -962 0.00% 422,058
2011-08-10 2011-08-08 5.105 91,371 -4,809 0.00% 466,449
2011-08-09 2011-08-05 5.303 96,180 +8,656 0.00% 509,999
2011-08-05 2011-08-03 5.646 87,524 -50,014 0.00% 494,130
2011-08-01 2011-07-28 5.968 137,538 -24,045 0.01% 820,822
2011-07-27 2011-07-25 5.978 161,583 +15,389 0.01% 966,002
2011-07-26 2011-07-22 5.958 146,194 +7,695 0.01% 870,961
2011-07-25 2011-07-21 5.718 138,499 +961 0.01% 791,998
2011-07-22 2011-07-20 5.739 137,538 +13,466 0.01% 789,362
2011-07-21 2011-07-19 6.062 124,072 +11,541 0.01% 752,068
2011-07-19 2011-07-15 6.342 112,531 +4,809 0.01% 713,702
2011-07-18 2011-07-14 6.436 107,722 -8,656 0.01% 693,282
2011-07-15 2011-07-13 6.384 116,378 +10,580 0.01% 742,940
2011-07-14 2011-07-12 6.488 105,798 +4,809 0.01% 686,399
2011-07-12 2011-07-08 6.925 100,989 -15,389 0.01% 699,299
2011-07-11 2011-07-07 6.831 116,378 -15,389 0.01% 794,970
2011-07-08 2011-07-06 6.862 131,767 +35,587 0.01% 904,201
2011-07-05 2011-06-30 6.997 96,180 -16,351 0.00% 672,999
2011-07-04 2011-06-29 6.862 112,531 -13,465 0.01% 772,202
2011-06-30 2011-06-28 6.800 125,996 +26,930 0.01% 856,740
2011-06-27 2011-06-23 6.581 99,066 -17,312 0.00% 651,993
2011-06-24 2011-06-22 6.446 116,378 -2,885 0.01% 750,200
2011-06-23 2011-06-21 6.498 119,263 +2,885 0.01% 774,998
2011-06-22 2011-06-20 6.394 116,378 +2,885 0.01% 744,150
2011-06-20 2011-06-16 6.415 113,493 +8,657 0.01% 728,063
2011-06-09 2011-06-07 6.893 104,836 -9,618 0.01% 722,668
2011-06-08 2011-06-03 6.945 114,454 +7,694 0.01% 794,917
2011-05-31 2011-05-27 6.685 106,760 -8,656 0.01% 713,730
2011-05-30 2011-05-26 6.498 115,416 +9,618 0.01% 749,999
2011-05-27 2011-05-25 6.694 105,798 +5,771 0.01% 708,258
2011-05-26 2011-05-24 6.842 100,027 +10,723 0.01% 684,364
2011-05-25 2011-05-23 7.010 89,304 -9,500 0.00% 626,040
2011-05-24 2011-05-20 7.284 98,804 +20,900 0.01% 719,677
2011-05-18 2011-05-16 7.421 77,904 +28,502 0.00% 578,104
2011-05-16 2011-05-12 7.537 49,402 -24,701 0.00% 372,318
2011-05-12 2011-05-09 7.589 74,103 -2,850 0.00% 562,377
2011-05-11 2011-05-06 7.252 76,953 +31,351 0.00% 558,086
2011-05-04 2011-04-29 8.263 45,602 -2,850 0.00% 376,799
2011-04-19 2011-04-15 8.126 48,452 -18,051 0.00% 393,718
2011-04-15 2011-04-13 7.810 66,503 -950 0.00% 519,400
2011-04-12 2011-04-08 7.642 67,453 -950 0.00% 515,460
2011-04-11 2011-04-07 7.537 68,403 -3,800 0.00% 515,519
2011-04-07 2011-04-04 7.389 72,203 -1,900 0.00% 533,518
2011-04-06 2011-04-01 7.337 74,103 -28,502 0.00% 543,657
2011-04-04 2011-03-31 7.231 102,605 -4,750 0.01% 741,963
2011-04-01 2011-03-30 7.158 107,355 -9,500 0.01% 768,401
2011-03-31 2011-03-29 6.852 116,855 -8,551 0.01% 800,728
2011-03-30 2011-03-28 6.821 125,406 -9,500 0.01% 855,362
2011-03-28 2011-03-24 6.726 134,906 -950 0.01% 907,379
2011-03-25 2011-03-23 6.663 135,856 +4,750 0.01% 905,189
2011-03-24 2011-03-22 6.747 131,106 -5,700 0.01% 884,580
2011-03-23 2011-03-21 6.737 136,806 -9,501 0.01% 921,599
2011-03-21 2011-03-17 6.431 146,307 +1,900 0.01% 940,942
2011-03-18 2011-03-16 6.579 144,407 +31,352 0.01% 950,003
2011-03-17 2011-03-15 6.558 113,055 +4,750 0.01% 741,369
2011-03-16 2011-03-14 6.821 108,305 +9,501 0.01% 738,721
2011-03-15 2011-03-11 6.789 98,804 +4,750 0.01% 670,797
2011-03-14 2011-03-10 6.842 94,054 +14,250 0.00% 643,498
2011-03-11 2011-03-09 6.979 79,804 -19,000 0.00% 556,923
2011-03-10 2011-03-08 6.947 98,804 +23,751 0.01% 686,397
2011-03-09 2011-03-07 6.915 75,053 -19,001 0.00% 519,027
2011-03-08 2011-03-04 6.894 94,054 +9,500 0.00% 648,448
2011-03-04 2011-03-02 6.842 84,554 +4,750 0.00% 578,501
2011-03-02 2011-02-28 6.768 79,804 +4,751 0.00% 540,123
2011-03-01 2011-02-25 6.789 75,053 -950 0.00% 509,547
2011-02-28 2011-02-24 6.642 76,003 -4,751 0.00% 504,797
2011-02-22 2011-02-18 7.221 80,754 -9,500 0.00% 583,102
2011-02-17 2011-02-15 6.989 90,254 +4,750 0.00% 630,799
2011-02-15 2011-02-11 6.705 85,504 +4,750 0.00% 573,301
2011-02-09 2011-02-07 7.094 80,754 -15,200 0.00% 572,902
2011-02-08 2011-02-02 7.231 95,954 -19,001 0.00% 693,867
2011-02-07 2011-01-31 7.010 114,955 -9,501 0.01% 805,859
2011-01-31 2011-01-27 6.915 124,456 +4,751 0.01% 860,673
2011-01-28 2011-01-26 6.873 119,705 +20,901 0.01% 822,777
2011-01-27 2011-01-25 6.779 98,804 -2,851 0.01% 669,757
2011-01-26 2011-01-24 6.810 101,655 +4,751 0.01% 692,293
2011-01-25 2011-01-21 7.021 96,904 +21,851 0.00% 680,337
2011-01-24 2011-01-20 7.168 75,053 +17,100 0.00% 537,987
2011-01-20 2011-01-18 7.589 57,953 -950 0.00% 439,813
2011-01-14 2011-01-12 7.863 58,903 -3,800 0.00% 463,143
2011-01-13 2011-01-11 7.631 62,703 +2,850 0.00% 478,501
2011-01-12 2011-01-10 7.684 59,853 +950 0.00% 459,902
2011-01-10 2011-01-06 7.905 58,903 -12,350 0.00% 465,623
2011-01-07 2011-01-05 7.863 71,253 -2,850 0.00% 560,248
2011-01-06 2011-01-04 7.600 74,103 -3,801 0.00% 563,157
2011-01-05 2011-01-03 7.168 77,904 -8,550 0.00% 558,423
2011-01-04 2010-12-31 6.915 86,454 +7,600 0.00% 597,871
2010-12-30 2010-12-28 6.747 78,854 -14,250 0.00% 532,033
2010-12-29 2010-12-24 6.800 93,104 -48,452 0.00% 633,079
2010-12-28 2010-12-22 6.705 141,556 -18,051 0.01% 949,127
2010-12-23 2010-12-21 6.442 159,607 +14,250 0.01% 1,028,159
2010-12-22 2010-12-20 6.442 145,357 -26,601 0.01% 936,363
2010-12-21 2010-12-17 6.589 171,958 +17,101 0.01% 1,133,061
2010-12-20 2010-12-16 6.547 154,857 +5,700 0.01% 1,013,860
2010-12-17 2010-12-15 6.726 149,157 +20,901 0.01% 1,003,232
2010-12-16 2010-12-14 6.842 128,256 -950 0.01% 877,501
2010-12-15 2010-12-13 6.884 129,206 -4,750 0.01% 889,441
2010-12-14 2010-12-10 6.937 133,956 -950 0.01% 929,190
2010-12-13 2010-12-09 7.158 134,906 -22,801 0.01% 965,599
2010-12-10 2010-12-08 6.915 157,707 +14,251 0.01% 1,090,619
2010-12-09 2010-12-07 6.947 143,456 +9,500 0.01% 996,597
2010-12-08 2010-12-06 7.010 133,956 +20,901 0.01% 939,060
2010-12-07 2010-12-03 7.263 113,055 -13,301 0.01% 821,099
2010-12-06 2010-12-02 7.221 126,356 +950 0.01% 912,382
2010-12-03 2010-12-01 7.400 125,406 +8,551 0.01% 927,962
2010-12-02 2010-11-30 7.579 116,855 +9,500 0.01% 885,598
2010-11-30 2010-11-26 7.768 107,355 +25,651 0.01% 833,941
2010-11-29 2010-11-25 7.884 81,704 +5,701 0.00% 644,142
2010-11-26 2010-11-24 7.852 76,003 -3,801 0.00% 596,797
2010-11-25 2010-11-23 7.936 79,804 +4,751 0.00% 633,363
2010-11-22 2010-11-18 8.294 75,053 +7,600 0.00% 622,517
2010-11-19 2010-11-17 8.189 67,453 +9,500 0.00% 552,380
2010-11-18 2010-11-16 8.473 57,953 -10,450 0.00% 491,053
2010-11-17 2010-11-15 8.642 68,403 +10,450 0.00% 591,119
2010-11-16 2010-11-12 8.905 57,953 +2,851 0.00% 516,063
2010-11-15 2010-11-11 9.179 55,102 -4,751 0.00% 505,755
2010-11-12 2010-11-10 9.126 59,853 -2,850 0.00% 546,213
2010-11-11 2010-11-09 9.168 62,703 -14,250 0.00% 574,861
2010-11-10 2010-11-08 9.252 76,953 +19,950 0.00% 711,986
2010-11-09 2010-11-05 9.042 57,003 +3,801 0.00% 515,404
2010-11-08 2010-11-04 8.947 53,202 +2,850 0.00% 475,996
2010-11-03 2010-11-01 8.926 50,352 +9,500 0.00% 449,437
2010-10-29 2010-10-27 8.800 40,852 -26,601 0.00% 359,481
2010-10-28 2010-10-26 9.031 67,453 +4,750 0.00% 609,180
2010-10-26 2010-10-22 8.684 62,703 -29,451 0.00% 544,501
2010-10-25 2010-10-21 8.631 92,154 -3,800 0.00% 795,399
2010-10-21 2010-10-19 8.558 95,954 +7,600 0.00% 821,127
2010-10-20 2010-10-18 8.642 88,354 +22,801 0.00% 763,530
2010-10-15 2010-10-13 8.968 65,553 -6,650 0.00% 587,880
2010-10-14 2010-10-12 8.894 72,203 -2,850 0.00% 642,198
2010-10-13 2010-10-11 8.736 75,053 -20,901 0.00% 655,697
2010-10-12 2010-10-08 8.336 95,954 -2,850 0.00% 799,917
2010-10-11 2010-10-07 8.336 98,804 -9,501 0.01% 823,676
2010-10-08 2010-10-06 8.284 108,305 +4,750 0.01% 897,181
2010-10-07 2010-10-05 8.189 103,555 -7,600 0.01% 848,023
2010-10-06 2010-10-04 8.200 111,155 -4,750 0.01% 911,430
2010-10-05 2010-09-30 8.021 115,905 -3,800 0.01% 929,638
2010-10-04 2010-09-29 7.947 119,705 -4,751 0.01% 951,297
2010-09-29 2010-09-27 7.379 124,456 -38,001 0.01% 918,313
2010-09-28 2010-09-24 7.221 162,457 +38,001 0.01% 1,173,057
2010-09-27 2010-09-22 7.179 124,456 -1,900 0.01% 893,423
2010-09-24 2010-09-21 7.210 126,356 -1,900 0.01% 911,052
2010-09-22 2010-09-20 7.231 128,256 +11,401 0.01% 927,451
2010-09-21 2010-09-17 7.273 116,855 -9,501 0.01% 849,928
2010-09-17 2010-09-15 7.210 126,356 +9,501 0.01% 911,052
2010-09-16 2010-09-14 7.221 116,855 -950 0.01% 843,778
2010-09-13 2010-09-09 7.073 117,805 -9,501 0.01% 833,278
2010-09-10 2010-09-08 7.073 127,306 +30,402 0.01% 900,482
2010-09-09 2010-09-07 7.147 96,904 +6,650 0.00% 692,577
2010-09-07 2010-09-03 7.105 90,254 +950 0.00% 641,249
2010-09-06 2010-09-02 7.063 89,304 +12,351 0.00% 630,740
2010-09-03 2010-09-01 7.084 76,953 -3,801 0.00% 545,127
2010-08-30 2010-08-26 6.715 80,754 -950 0.00% 542,302
2010-08-24 2010-08-20 7.252 81,704 -1,900 0.00% 592,542
2010-08-23 2010-08-19 7.231 83,604 -7,600 0.00% 604,562
2010-08-18 2010-08-16 7.084 91,204 +7,600 0.00% 646,079
2010-08-16 2010-08-12 7.105 83,604 +11,401 0.00% 594,002
2010-08-13 2010-08-11 7.094 72,203 -15,201 0.00% 512,238
2010-08-11 2010-08-09 7.410 87,404 -1,900 0.00% 647,680
2010-08-10 2010-08-06 7.294 89,304 -4,750 0.00% 651,420
2010-08-09 2010-08-05 7.221 94,054 +4,750 0.00% 679,138
2010-08-06 2010-08-04 7.284 89,304 +7,600 0.00% 650,480
2010-08-05 2010-08-03 7.358 81,704 +7,601 0.00% 601,142
2010-08-04 2010-08-02 7.494 74,103 +6,650 0.00% 555,357
2010-07-30 2010-07-28 7.368 67,453 -1,900 0.00% 497,000
2010-07-28 2010-07-26 7.052 69,353 -54,153 0.00% 489,099
2010-07-27 2010-07-23 6.915 123,506 -72,203 0.01% 854,103
2010-07-26 2010-07-22 6.810 195,709 +73,153 0.01% 1,332,821
2010-07-23 2010-07-21 6.231 122,556 -25,651 0.01% 763,683
2010-07-22 2010-07-20 6.116 148,207 -8,550 0.01% 906,362
2010-07-21 2010-07-19 6.228 156,757 +4,750 0.01% 976,319
2010-07-20 2010-07-16 6.260 152,007 +27,220 0.01% 951,632
2010-07-19 2010-07-15 6.507 124,787 -16,762 0.01% 812,042
2010-07-16 2010-07-14 6.550 141,549 +5,587 0.01% 927,200
2010-07-14 2010-07-12 6.497 135,962 +7,450 0.01% 883,303
2010-07-13 2010-07-09 6.540 128,512 +16,763 0.01% 840,422
2010-07-12 2010-07-08 6.379 111,749 -52,150 0.01% 712,798
2010-07-09 2010-07-07 6.207 163,899 -1,862 0.01% 1,017,281
2010-07-08 2010-07-06 6.142 165,761 +9,312 0.01% 1,018,158
2010-07-07 2010-07-05 5.831 156,449 +6,519 0.01% 912,240
2010-07-06 2010-07-02 6.078 149,930 +7,450 0.01% 911,259
2010-07-05 2010-06-30 6.250 142,480 -932 0.01% 890,458
2010-07-02 2010-06-29 6.271 143,412 +1,863 0.01% 899,363
2010-06-30 2010-06-28 6.432 141,549 +9,312 0.01% 910,480
2010-06-29 2010-06-25 6.486 132,237 -1,862 0.01% 857,683
2010-06-28 2010-06-24 6.561 134,099 +26,075 0.01% 879,839
2010-06-25 2010-06-23 6.797 108,024 -7,450 0.01% 734,278
2010-06-24 2010-06-22 6.862 115,474 -8,381 0.01% 792,359
2010-06-23 2010-06-21 6.840 123,855 -932 0.01% 847,207
2010-06-22 2010-06-18 6.464 124,787 +18,625 0.01% 806,682
2010-06-21 2010-06-17 6.658 106,162 -6,518 0.01% 706,801
2010-06-18 2010-06-15 6.357 112,680 +9,312 0.01% 716,317
2010-06-17 2010-06-14 6.497 103,368 +2,794 0.01% 671,550
2010-06-15 2010-06-11 6.325 100,574 -10,244 0.01% 636,118
2010-06-14 2010-06-10 6.196 110,818 +1,862 0.01% 686,630
2010-06-11 2010-06-09 6.228 108,956 +13,038 0.01% 678,603
2010-06-10 2010-06-08 6.432 95,918 +13,037 0.00% 616,969
2010-06-09 2010-06-07 6.593 82,881 +12,106 0.00% 546,462
2010-06-08 2010-06-04 6.926 70,775 +14,900 0.00% 490,203
2010-06-04 2010-06-02 6.873 55,875 -8,381 0.00% 384,003
2010-06-02 2010-05-31 7.399 64,256 +4,656 0.00% 475,411
2010-06-01 2010-05-28 7.592 59,600 +932 0.00% 452,483
2010-05-31 2010-05-27 6.991 58,668 +6,518 0.00% 410,128
2010-05-25 2010-05-20 7.205 52,150 -4,656 0.00% 375,763
2010-05-24 2010-05-19 7.528 56,806 +931 0.00% 427,611
2010-05-19 2010-05-17 7.839 55,875 -6,518 0.00% 438,003
2010-05-18 2010-05-14 8.311 62,393 +1,862 0.00% 518,577
2010-05-17 2010-05-13 8.301 60,531 +7,450 0.00% 502,451
2010-05-13 2010-05-11 8.483 53,081 -6,519 0.00% 450,301
2010-05-12 2010-05-10 8.634 59,600 +5,588 0.00% 514,564
2010-05-11 2010-05-07 8.311 54,012 +4,656 0.00% 448,919
2010-05-10 2010-05-06 8.322 49,356 -931 0.00% 410,751
2010-05-07 2010-05-05 8.601 50,287 +931 0.00% 432,539
2010-05-06 2010-05-04 9.063 49,356 -12,106 0.00% 447,321
2010-05-05 2010-05-03 8.945 61,462 +14,900 0.00% 549,779
2010-05-04 2010-04-30 9.289 46,562 +1,862 0.00% 432,498
2010-05-03 2010-04-29 9.289 44,700 +1,863 0.00% 415,203
2010-04-29 2010-04-27 9.675 42,837 +931 0.00% 414,458
2010-04-26 2010-04-22 9.707 41,906 +9,312 0.00% 406,800
2010-04-23 2010-04-21 9.740 32,594 -3,725 0.00% 317,455
2010-04-22 2010-04-20 9.579 36,319 +1,863 0.00% 347,885
2010-04-21 2010-04-19 9.557 34,456 -1,863 0.00% 329,300
2010-04-20 2010-04-16 9.664 36,319 +3,725 0.00% 351,005
2010-04-19 2010-04-15 9.954 32,594 -17,693 0.00% 324,455
2010-04-16 2010-04-14 9.793 50,287 -7,450 0.00% 492,478
2010-04-14 2010-04-12 9.611 57,737 -4,656 0.00% 554,899
2010-04-12 2010-04-08 9.718 62,393 -27,006 0.00% 606,347
2010-04-09 2010-04-07 9.407 89,399 -2,794 0.00% 840,956
2010-04-08 2010-04-01 9.052 92,193 +27,937 0.00% 834,569
2010-03-24 2010-03-22 8.913 64,256 -1,862 0.00% 572,702
2010-03-15 2010-03-11 9.428 66,118 +1,862 0.00% 623,377
2010-03-05 2010-03-03 9.289 64,256 -4,656 0.00% 596,852
2010-03-02 2010-02-26 8.934 68,912 +931 0.00% 615,680
2010-02-26 2010-02-24 8.827 67,981 +1,863 0.00% 600,062
2010-02-25 2010-02-23 8.805 66,118 +1,862 0.00% 582,197
2010-02-22 2010-02-18 8.591 64,256 -10,243 0.00% 552,002
2010-02-19 2010-02-17 8.644 74,499 +9,312 0.00% 643,996
2010-02-18 2010-02-12 8.580 65,187 -7,450 0.00% 559,300
2010-02-17 2010-02-11 8.462 72,637 +7,450 0.00% 614,640
2010-02-08 2010-02-04 8.773 65,187 -1,863 0.00% 571,900
2010-02-04 2010-02-02 8.558 67,050 +1,863 0.00% 573,844
2010-02-02 2010-01-29 8.816 65,187 -18,625 0.00% 574,700
2010-02-01 2010-01-28 8.891 83,812 +931 0.00% 745,201
2010-01-28 2010-01-26 8.913 82,881 -931 0.00% 738,703
2010-01-27 2010-01-25 9.149 83,812 -7,450 0.00% 766,801
2010-01-26 2010-01-22 9.299 91,262 +11,175 0.00% 848,681
2010-01-22 2010-01-20 10.116 80,087 +6,519 0.00% 810,120
2010-01-19 2010-01-15 10.201 73,568 +4,656 0.00% 750,497
2010-01-13 2010-01-11 10.395 68,912 +40,975 0.00% 716,320
2010-01-12 2010-01-08 10.588 27,937 +2,793 0.00% 295,797
2010-01-11 2010-01-07 11.018 25,144 -4,656 0.00% 277,025
2010-01-08 2010-01-06 11.211 29,800 +9,313 0.00% 334,082
2010-01-07 2010-01-05 10.910 20,487 -4,657 0.00% 223,516
2010-01-06 2010-01-04 10.491 25,144 -6,518 0.00% 263,794
2010-01-05 2009-12-31 10.491 31,662 +1,862 0.00% 332,177
2010-01-04 2009-12-29 10.685 29,800 +5,588 0.00% 318,402
2009-12-30 2009-12-28 10.631 24,212 +1,862 0.00% 257,396
2009-12-29 2009-12-24 10.234 22,350 +2,794 0.00% 228,722
2009-12-22 2009-12-18 9.933 19,556 -15,831 0.00% 194,249
2009-12-21 2009-12-17 9.772 35,387 +4,656 0.00% 345,797
2009-12-17 2009-12-15 9.987 30,731 -12,106 0.00% 306,900
2009-12-16 2009-12-14 9.987 42,837 -931 0.00% 427,798
2009-12-14 2009-12-10 9.804 43,768 -932 0.00% 429,106
2009-12-11 2009-12-09 9.761 44,700 +13,969 0.00% 436,323
2009-12-10 2009-12-08 10.094 30,731 -5,588 0.00% 310,200
2009-12-09 2009-12-07 9.954 36,319 -11,174 0.00% 361,535
2009-12-08 2009-12-04 9.761 47,493 +931 0.00% 463,586
2009-12-07 2009-12-03 9.804 46,562 +6,519 0.00% 456,498
2009-12-04 2009-12-02 9.460 40,043 -932 0.00% 378,825
2009-12-03 2009-12-01 9.353 40,975 -9,312 0.00% 383,243
2009-12-02 2009-11-30 9.321 50,287 -14,900 0.00% 468,719
2009-12-01 2009-11-27 8.977 65,187 -1,863 0.00% 585,200
2009-11-30 2009-11-26 9.482 67,050 -12,106 0.00% 635,764
2009-11-27 2009-11-25 9.579 79,156 -16,762 0.00% 758,203
2009-11-26 2009-11-24 9.342 95,918 -11,175 0.00% 896,099
2009-11-25 2009-11-23 9.267 107,093 -1,863 0.01% 992,450
2009-11-23 2009-11-19 9.375 108,956 +20,488 0.01% 1,021,415
2009-11-20 2009-11-18 9.546 88,468 +12,106 0.00% 844,549
2009-11-19 2009-11-17 9.439 76,362 -30,731 0.00% 720,780
2009-11-18 2009-11-16 9.493 107,093 -19,556 0.01% 1,016,600
2009-11-17 2009-11-13 9.450 126,649 +51,218 0.01% 1,196,799
2009-11-16 2009-11-12 9.503 75,431 -30,731 0.00% 716,853
2009-11-13 2009-11-11 9.385 106,162 +12,106 0.01% 996,362
2009-11-12 2009-11-10 9.385 94,056 +23,281 0.00% 882,744
2009-11-11 2009-11-09 9.439 70,775 +17,694 0.00% 668,045
2009-11-10 2009-11-06 9.052 53,081 -28,868 0.00% 480,511
2009-11-09 2009-11-05 8.795 81,949 +2,793 0.00% 720,716
2009-11-06 2009-11-04 8.934 79,156 -10,243 0.00% 707,203
2009-11-05 2009-11-03 8.623 89,399 +4,656 0.00% 770,877
2009-11-04 2009-11-02 8.870 84,743 -4,656 0.00% 751,658
2009-11-03 2009-10-30 8.773 89,399 -14,900 0.00% 784,317
2009-11-02 2009-10-29 8.333 104,299 +931 0.01% 869,118
2009-10-30 2009-10-28 8.752 103,368 -14,900 0.01% 904,650
2009-10-28 2009-10-23 9.095 118,268 -5,587 0.01% 1,075,691
2009-10-27 2009-10-22 8.902 123,855 -17,694 0.01% 1,102,566
2009-10-23 2009-10-21 8.677 141,549 -21,419 0.01% 1,228,160
2009-10-22 2009-10-20 8.644 162,968 +59,600 0.01% 1,408,753
2009-10-21 2009-10-19 8.784 103,368 +24,212 0.01% 907,980
2009-10-20 2009-10-16 8.741 79,156 +12,106 0.00% 691,903
2009-10-19 2009-10-15 8.161 67,050 -13,968 0.00% 547,204
2009-10-16 2009-10-14 8.022 81,018 -23,281 0.00% 649,888
2009-10-15 2009-10-13 7.946 104,299 -11,175 0.01% 828,798
2009-10-14 2009-10-12 7.860 115,474 -4,656 0.01% 907,678
2009-10-13 2009-10-09 8.054 120,130 -1,863 0.01% 967,497
2009-10-12 2009-10-08 8.129 121,993 +27,937 0.01% 991,671
2009-10-09 2009-10-07 7.968 94,056 +6,519 0.00% 749,423
2009-10-08 2009-10-06 7.946 87,537 -13,037 0.00% 695,601
2009-10-07 2009-10-05 7.699 100,574 -7,450 0.01% 774,358
2009-10-06 2009-10-02 7.635 108,024 +1,862 0.01% 824,758
2009-10-05 2009-09-30 7.785 106,162 +35,387 0.01% 826,502
2009-10-02 2009-09-29 8.064 70,775 -3,724 0.00% 570,764
2009-09-30 2009-09-28 8.000 74,499 -1,863 0.00% 595,996
2009-09-29 2009-09-25 8.236 76,362 +2,794 0.00% 628,940
2009-09-28 2009-09-24 8.258 73,568 +17,693 0.00% 607,508
2009-09-25 2009-09-23 8.591 55,875 -2,793 0.00% 480,003
2009-09-24 2009-09-22 8.784 58,668 +931 0.00% 515,337
2009-09-23 2009-09-21 8.805 57,737 +5,587 0.00% 508,399
2009-09-22 2009-09-18 8.816 52,150 -34,456 0.00% 459,763
2009-09-21 2009-09-17 8.805 86,606 +15,831 0.00% 762,603
2009-09-18 2009-09-16 8.677 70,775 +1,863 0.00% 614,084
2009-09-17 2009-09-15 8.408 68,912 -10,244 0.00% 579,420
2009-09-16 2009-09-14 8.344 79,156 +9,313 0.00% 660,452
2009-09-15 2009-09-11 8.601 69,843 +26,075 0.00% 600,748
2009-09-14 2009-09-10 8.666 43,768 -4,657 0.00% 379,286
2009-09-11 2009-09-09 8.494 48,425 -9,312 0.00% 411,323
2009-09-10 2009-09-08 8.644 57,737 -16,762 0.00% 499,099
2009-09-09 2009-09-07 8.483 74,499 +13,968 0.00% 631,996
2009-09-08 2009-09-04 8.365 60,531 -44,700 0.00% 506,351
2009-09-07 2009-09-03 7.936 105,231 -7,449 0.01% 835,074
2009-09-04 2009-09-02 7.850 112,680 +53,080 0.01% 884,506
2009-09-03 2009-09-01 8.301 59,600 +3,725 0.00% 494,723
2009-09-02 2009-08-31 8.247 55,875 +10,244 0.00% 460,803
2009-09-01 2009-08-28 8.440 45,631 -9,312 0.00% 385,141
2009-08-31 2009-08-27 8.569 54,943 +11,175 0.00% 470,817
2009-08-28 2009-08-26 8.902 43,768 -932 0.00% 389,626
2009-08-27 2009-08-25 9.042 44,700 +6,519 0.00% 404,163
2009-08-25 2009-08-21 8.397 38,181 -6,519 0.00% 320,620
2009-08-24 2009-08-20 8.247 44,700 -29,799 0.00% 368,643
2009-08-21 2009-08-19 7.538 74,499 -13,969 0.00% 561,596
2009-08-20 2009-08-18 7.581 88,468 -18,625 0.00% 670,699
2009-08-17 2009-08-13 8.558 107,093 +51,218 0.01% 916,550
2009-08-14 2009-08-12 9.063 55,875 +13,969 0.00% 506,403
2009-08-13 2009-08-11 9.460 41,906 +13,969 0.00% 396,450
2009-08-12 2009-08-10 9.407 27,937 -1,863 0.00% 262,797
2009-08-11 2009-08-07 8.934 29,800 -46,562 0.00% 266,242
2009-08-10 2009-08-06 9.085 76,362 +49,356 0.00% 693,720
2009-08-07 2009-08-05 9.385 27,006 -4,656 0.00% 253,459
2009-08-06 2009-08-04 9.847 31,662 +4,656 0.00% 311,777
2009-08-05 2009-08-03 9.869 27,006 -1,863 0.00% 266,509
2009-08-04 2009-07-31 9.611 28,869 -2,793 0.00% 277,454
2009-08-03 2009-07-30 9.718 31,662 +9,312 0.00% 307,697
2009-07-31 2009-07-29 9.568 22,350 +4,656 0.00% 213,841
2009-07-30 2009-07-28 10.051 17,694 -13,037 0.00% 177,844
2009-07-29 2009-07-27 9.278 30,731 +14,900 0.00% 285,120
2009-07-28 2009-07-24 8.741 15,831 -9,313 0.00% 138,379
2009-07-27 2009-07-23 7.925 25,144 +14,900 0.00% 199,263
2009-07-24 2009-07-22 7.807 10,244 -14,900 0.00% 79,972
2009-07-22 2009-07-20 7.624 25,144 -4,656 0.00% 191,703
2009-07-21 2009-07-17 7.388 29,800 +4,656 0.00% 220,162
2009-07-20 2009-07-16 7.302 25,144 +9,313 0.00% 183,603
2009-07-17 2009-07-15 7.431 15,831 -22,350 0.00% 117,639
2009-07-16 2009-07-14 7.023 38,181 +1,862 0.00% 268,140
2009-07-14 2009-07-10 6.926 36,319 -24,212 0.00% 251,553
2009-07-13 2009-07-09 6.647 60,531 -16,762 0.00% 402,351
2009-07-10 2009-07-08 6.711 77,293 +4,656 0.00% 518,749
2009-07-09 2009-07-07 6.819 72,637 +16,762 0.00% 495,300
2009-07-08 2009-07-06 6.915 55,875 -14,900 0.00% 386,403
2009-07-07 2009-07-03 6.958 70,775 -25,143 0.00% 492,483
2009-07-06 2009-07-02 6.647 95,918 +931 0.00% 637,569
2009-07-03 2009-06-30 6.540 94,987 -4,656 0.00% 621,181
2009-07-02 2009-06-29 6.776 99,643 -931 0.01% 675,170
2009-06-30 2009-06-26 6.851 100,574 +8,381 0.01% 689,038
2009-06-29 2009-06-25 6.647 92,193 -41,906 0.00% 612,809
2009-06-26 2009-06-24 6.250 134,099 -34,456 0.01% 838,079
2009-06-25 2009-06-23 6.003 168,555 +43,768 0.01% 1,011,789
2009-06-24 2009-06-22 6.411 124,787 +3,725 0.01% 799,982
2009-06-23 2009-06-19 6.357 121,062 +21,419 0.01% 769,602
2009-06-22 2009-06-18 6.454 99,643 +17,694 0.01% 643,070
2009-06-19 2009-06-17 6.647 81,949 +16,762 0.00% 544,717
2009-06-18 2009-06-16 6.937 65,187 +11,175 0.00% 452,200
2009-06-17 2009-06-15 7.259 54,012 +38,181 0.00% 392,079
2009-06-16 2009-06-12 7.624 15,831 -15,831 0.00% 120,699
2009-06-15 2009-06-11 7.087 31,662 +7,450 0.00% 224,398
2009-06-12 2009-06-10 7.066 24,212 -31,663 0.00% 171,078
2009-06-11 2009-06-09 6.626 55,875 +37,250 0.00% 370,203
2009-06-10 2009-06-08 6.873 18,625 +6,519 0.00% 128,001
2009-06-09 2009-06-05 7.044 12,106 +5,587 0.00% 85,279
2009-06-08 2009-06-04 6.293 6,519 -65,187 0.00% 41,022
2009-06-05 2009-06-03 5.766 71,706 -10,243 0.00% 413,491
2009-06-04 2009-06-02 5.605 81,949 +30,731 0.00% 459,358
2009-06-03 2009-06-01 5.659 51,218 -20,488 0.00% 289,848
2009-06-02 2009-05-29 5.165 71,706 +10,244 0.00% 370,371
2009-06-01 2009-05-27 5.111 61,462 -37,250 0.00% 314,160
2009-05-29 2009-05-26 5.026 98,712 +24,213 0.01% 496,081
2009-05-27 2009-05-25 5.283 74,499 -10,244 0.00% 393,597
2009-05-26 2009-05-22 5.090 84,743 -13,969 0.00% 431,339
2009-05-25 2009-05-21 5.358 98,712 +11,175 0.01% 528,941
2009-05-22 2009-05-20 5.434 87,537 +51,218 0.00% 475,641
2009-05-21 2009-05-19 5.498 36,319 -2,793 0.00% 199,683
2009-05-20 2009-05-18 5.358 39,112 +6,518 0.00% 209,579
2009-05-19 2009-05-15 5.111 32,594 -8,381 0.00% 166,602
2009-05-18 2009-05-14 4.746 40,975 +12,106 0.00% 194,481
2009-05-15 2009-05-13 4.918 28,869 -18,624 0.00% 141,982
2009-05-14 2009-05-12 4.822 47,493 +8,381 0.00% 228,988
2009-05-13 2009-05-11 4.800 39,112 -41,906 0.00% 187,739
2009-05-12 2009-05-08 4.811 81,018 +18,625 0.00% 389,759
2009-05-11 2009-05-07 4.585 62,393 -8,382 0.00% 286,089
2009-05-08 2009-05-06 4.607 70,775 -144,342 0.00% 326,042
2009-05-07 2009-05-05 4.113 215,117 +93,124 0.01% 884,729
2009-05-06 2009-05-04 3.769 121,993 +67,981 0.01% 459,810
2009-05-05 2009-04-30 3.383 54,012 -931 0.00% 182,700
2009-05-04 2009-04-29 3.275 54,943 -31,663 0.00% 179,949
2009-04-30 2009-04-28 3.093 86,606 -126,649 0.00% 267,841
2009-04-29 2009-04-27 3.318 213,255 +71,706 0.01% 707,611
2009-04-28 2009-04-24 3.673 141,549 -56,806 0.01% 519,840
2009-04-27 2009-04-23 3.554 198,355 +19,556 0.01% 705,030
2009-04-24 2009-04-22 3.479 178,799 +13,969 0.01% 622,081
2009-04-23 2009-04-21 3.630 164,830 +5,587 0.01% 598,260
2009-04-22 2009-04-20 3.715 159,243 -4,656 0.01% 591,661
2009-04-21 2009-04-17 3.501 163,899 +27,006 0.01% 573,760
2009-04-20 2009-04-16 3.554 136,893 +77,293 0.01% 486,571
2009-04-17 2009-04-15 3.683 59,600 +24,213 0.00% 219,521
2009-04-16 2009-04-14 3.114 35,387 -24,213 0.00% 110,199
2009-04-14 2009-04-08 2.728 59,600 +932 0.00% 162,561
2009-04-09 2009-04-07 2.835 58,668 +14,900 0.00% 166,319
2009-04-08 2009-04-06 2.899 43,768 +20,487 0.00% 126,899
2009-04-07 2009-04-03 2.932 23,281 +5,587 0.00% 68,250
2009-04-06 2009-04-02 2.899 17,694 -7,450 0.00% 51,301
2009-04-03 2009-04-01 2.792 25,144 -31,662 0.00% 70,201
2009-04-02 2009-03-31 2.545 56,806 -8,381 0.00% 144,570
2009-04-01 2009-03-30 2.513 65,187 +28,868 0.00% 163,800
2009-03-26 2009-03-24 2.685 36,319 +20,488 0.00% 97,501
2009-03-25 2009-03-23 2.728 15,831 -18,625 0.00% 43,180
2009-03-24 2009-03-20 2.459 34,456 +9,312 0.00% 84,730
2009-03-23 2009-03-19 2.448 25,144 -24,212 0.00% 61,561
2009-03-19 2009-03-17 2.266 49,356 -1,862 0.00% 111,830
2009-03-18 2009-03-16 2.362 51,218 -35,388 0.00% 120,999
2009-03-17 2009-03-13 2.244 86,606 +28,869 0.00% 194,371
2009-03-16 2009-03-12 2.169 57,737 +3,725 0.00% 125,240
2009-03-13 2009-03-11 2.191 54,012 -32,594 0.00% 118,320
2009-03-12 2009-03-10 2.115 86,606 +14,900 0.00% 183,211
2009-03-11 2009-03-09 2.008 71,706 -1,862 0.00% 143,990
2009-03-10 2009-03-06 2.051 73,568 +9,312 0.00% 150,889
2009-03-09 2009-03-05 2.094 64,256 +24,213 0.00% 134,550
2009-03-06 2009-03-04 2.212 40,043 +3,724 0.00% 88,579
2009-02-27 2009-02-25 2.287 36,319 +3,725 0.00% 83,071
2009-02-26 2009-02-24 2.266 32,594 +9,313 0.00% 73,851
2009-02-25 2009-02-23 2.416 23,281 +14,900 0.00% 56,250
2009-02-24 2009-02-20 2.438 8,381 +1,862 0.00% 20,430
2009-02-20 2009-02-18 2.556 6,519 -3,725 0.00% 16,661
2009-02-19 2009-02-17 2.620 10,244 +3,725 0.00% 26,841
2009-02-17 2009-02-13 2.738 6,519 +932 0.00% 17,851
2009-02-13 2009-02-11 2.738 5,587 -13,038 0.00% 15,299
2009-02-11 2009-02-09 2.856 18,625 +1,863 0.00% 53,200
2009-02-10 2009-02-06 2.899 16,762 +13,037 0.00% 48,599
2009-02-04 2009-02-02 2.706 3,725 -5,587 0.00% 10,080
2009-02-03 2009-01-30 2.813 9,312 -1,863 0.00% 26,199
2009-02-02 2009-01-29 2.663 11,175 +5,588 0.00% 29,760
2009-01-30 2009-01-23 2.599 5,587 +1,862 0.00% 14,519
2009-01-21 2009-01-19 2.760 3,725 -3,725 0.00% 10,280
2009-01-14 2009-01-12 2.631 7,450 -1,862 0.00% 19,600
2009-01-13 2009-01-09 2.770 9,312 +4,656 0.00% 25,799
2009-01-12 2009-01-08 2.781 4,656 -11,175 0.00% 12,949
2009-01-09 2009-01-07 2.964 15,831 -8,381 0.00% 46,920
2009-01-07 2009-01-05 3.028 24,212 -3,725 0.00% 73,319
2009-01-06 2009-01-02 2.803 27,937 -3,725 0.00% 78,299
2009-01-05 2008-12-31 2.620 31,662 -19,556 0.00% 82,959
2009-01-02 2008-12-29 2.491 51,218 +7,450 0.00% 127,599
2008-12-30 2008-12-24 2.448 43,768 +11,174 0.00% 107,159
2008-12-29 2008-12-22 2.577 32,594 +3,725 0.00% 84,001
2008-12-23 2008-12-19 2.824 28,869 +1,863 0.00% 81,531
2008-12-22 2008-12-18 2.942 27,006 -17,694 0.00% 79,460
2008-12-19 2008-12-17 2.652 44,700 -165,761 0.00% 118,561
2008-12-18 2008-12-16 2.524 210,461 +4,656 0.01% 531,100
2008-12-17 2008-12-15 2.545 205,805 -21,418 0.01% 523,770
2008-12-16 2008-12-12 2.362 227,223 +160,173 0.01% 536,799
2008-12-15 2008-12-11 2.685 67,050 +25,144 0.00% 180,001
2008-12-12 2008-12-10 2.685 41,906 -73,568 0.00% 112,500
2008-12-11 2008-12-09 2.201 115,474 -42,837 0.01% 254,200
2008-12-10 2008-12-08 1.954 158,311 +65,187 0.01% 309,399
2008-12-09 2008-12-05 1.826 93,124 -50,288 0.00% 169,999
2008-12-08 2008-12-04 1.718 143,412 +106,162 0.01% 246,401
2008-12-05 2008-12-03 1.793 37,250 -27,937 0.00% 66,800
2008-12-03 2008-12-01 1.600 65,187 -36,319 0.00% 104,300
2008-12-02 2008-11-28 1.514 101,506 +39,113 0.01% 153,691
2008-12-01 2008-11-27 1.396 62,393 -22,350 0.00% 87,100
2008-11-28 2008-11-26 1.299 84,743 +13,968 0.00% 110,110
2008-11-27 2008-11-25 1.224 70,775 +11,175 0.00% 86,641
2008-11-26 2008-11-24 1.289 59,600 -72,637 0.00% 76,801
2008-11-25 2008-11-21 1.417 132,237 +81,950 0.01% 187,441
2008-11-21 2008-11-19 1.514 50,287 +4,656 0.00% 76,140
2008-11-20 2008-11-18 1.503 45,631 +6,519 0.00% 68,600
2008-11-19 2008-11-17 1.697 39,112 +3,725 0.00% 66,360
2008-11-18 2008-11-14 1.772 35,387 -5,588 0.00% 62,700
2008-11-14 2008-11-12 1.922 40,975 -55,874 0.00% 78,761
2008-11-13 2008-11-11 1.836 96,849 +9,312 0.01% 177,839
2008-11-12 2008-11-10 1.783 87,537 +46,562 0.00% 156,040
2008-11-11 2008-11-07 1.557 40,975 -3,725 0.00% 63,800
2008-11-10 2008-11-06 1.493 44,700 +9,313 0.00% 66,720
2008-11-07 2008-11-05 1.836 35,387 +1,862 0.00% 64,980
2008-11-05 2008-11-03 1.729 33,525 -9,312 0.00% 57,960
2008-11-04 2008-10-31 1.675 42,837 +13,037 0.00% 71,760
2008-10-23 2008-10-21 1.482 29,800 +13,038 0.00% 44,160
2008-10-17 2008-10-15 2.126 16,762 +4,656 0.00% 35,639
2008-10-16 2008-10-14 2.599 12,106 -9,313 0.00% 31,460
2008-10-15 2008-10-13 2.362 21,419 -5,587 0.00% 50,601
2008-10-13 2008-10-09 2.298 27,006 +9,312 0.00% 62,060
2008-09-26 2008-09-24 4.478 17,694 -4,656 0.00% 79,232
2008-09-25 2008-09-23 5.015 22,350 +11,175 0.00% 112,081
2008-09-24 2008-09-22 5.552 11,175 -3,725 0.00% 62,040
2008-09-19 2008-09-17 5.444 14,900 -7,450 0.00% 81,121
2008-09-18 2008-09-16 5.584 22,350 -931 0.00% 124,801
2008-09-16 2008-09-11 5.627 23,281 +2,794 0.00% 130,999
2008-09-11 2008-09-09 6.787 20,487 +1,862 0.00% 139,038
2008-09-10 2008-09-08 7.281 18,625 +2,794 0.00% 135,601
2008-09-09 2008-09-05 7.732 15,831 +931 0.00% 122,399
2008-09-05 2008-09-03 8.666 14,900 +13,969 0.00% 129,121
2008-08-28 2008-08-26 9.332 931 -12,106 0.00% 8,688
2008-08-26 2008-08-21 9.160 13,037 +11,175 0.00% 119,416
2008-08-25 2008-08-20 9.342 1,862 +931 0.00% 17,395
2008-08-18 2008-08-14 10.073 931 -9,313 0.00% 9,378
2008-08-15 2008-08-13 9.342 10,244 -8,381 0.00% 95,703
2008-08-14 2008-08-12 8.805 18,625 +7,450 0.00% 164,001
2008-08-08 2008-08-05 10.824 11,175 +1,863 0.00% 120,961
2008-08-04 2008-07-31 12.564 9,312 -932 0.00% 116,995
2008-07-30 2008-07-28 12.156 10,244 -931 0.00% 124,524
2008-07-29 2008-07-25 11.554 11,175 +8,381 0.00% 129,121
2008-07-28 2008-07-24 11.984 2,794 -7,450 0.00% 33,483
2008-07-25 2008-07-23 12.736 10,244 +932 0.00% 130,464
2008-07-24 2008-07-22 12.865 9,312 +9,312 0.00% 119,794
2008-01-31 2008-01-29 11.964 0 -3,698
2008-01-30 2008-01-28 11.358 3,698 +3,698 0.00% 42,002
2007-09-25 2007-09-21 13.111 0

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