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: GOLDMAN SACHS (ASIA) SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 2.230 2,419 +0 0.02% 5,394
2025-10-13 2025-10-09 2.150 2,419 +0 0.02% 5,201
2025-10-10 2025-10-08 1.670 2,419 +0 0.02% 4,040
2025-10-09 2025-10-06 1.940 2,419 +0 0.02% 4,693
2025-10-08 2025-10-03 1.940 2,419 +0 0.02% 4,693
2025-10-06 2025-10-02 1.940 2,419 +0 0.02% 4,693
2025-10-03 2025-09-30 1.850 2,419 +0 0.02% 4,475
2025-10-02 2025-09-29 1.910 2,419 +0 0.02% 4,620
2025-09-30 2025-09-26 1.900 2,419 +0 0.02% 4,596
2025-09-29 2025-09-25 1.900 2,419 +0 0.02% 4,596
2025-09-26 2025-09-24 1.900 2,419 +0 0.02% 4,596
2025-09-25 2025-09-23 1.900 2,419 +0 0.02% 4,596
2025-09-24 2025-09-22 1.900 2,419 +0 0.02% 4,596
2025-09-23 2025-09-19 1.900 2,419 +0 0.02% 4,596
2025-09-22 2025-09-18 1.900 2,419 +0 0.02% 4,596
2025-09-19 2025-09-17 1.900 2,419 +0 0.02% 4,596
2025-09-18 2025-09-16 1.900 2,419 +0 0.02% 4,596
2025-09-17 2025-09-15 1.900 2,419 +0 0.02% 4,596
2025-09-16 2025-09-12 1.920 2,419 +0 0.02% 4,644
2025-09-15 2025-09-11 1.820 2,419 +0 0.02% 4,403
2025-09-12 2025-09-10 2.000 2,419 +0 0.02% 4,838
2025-09-11 2025-09-09 2.000 2,419 +0 0.02% 4,838
2025-09-10 2025-09-08 1.850 2,419 +0 0.02% 4,475
2025-09-09 2025-09-05 1.850 2,419 +0 0.02% 4,475
2025-09-08 2025-09-04 1.850 2,419 +0 0.02% 4,475
2025-09-05 2025-09-03 1.680 2,419 +0 0.02% 4,064
2025-09-04 2025-09-02 1.900 2,419 +0 0.02% 4,596
2025-09-03 2025-09-01 1.960 2,419 +0 0.02% 4,741
2025-09-02 2025-08-29 1.980 2,419 +0 0.02% 4,790
2025-09-01 2025-08-28 1.980 2,419 +0 0.02% 4,790
2025-08-29 2025-08-27 2.000 2,419 +0 0.02% 4,838
2025-08-28 2025-08-26 1.920 2,419 +0 0.02% 4,644
2025-08-27 2025-08-25 1.910 2,419 +0 0.02% 4,620
2025-08-26 2025-08-22 1.930 2,419 +0 0.02% 4,669
2025-08-25 2025-08-21 1.930 2,419 +0 0.02% 4,669
2025-08-22 2025-08-20 1.920 2,419 +0 0.02% 4,644
2025-08-21 2025-08-19 2.000 2,419 +0 0.02% 4,838
2025-08-20 2025-08-18 2.000 2,419 +0 0.02% 4,838
2025-08-19 2025-08-15 2.000 2,419 +0 0.02% 4,838
2025-08-18 2025-08-14 1.920 2,419 +0 0.02% 4,644
2025-08-15 2025-08-13 2.200 2,419 +0 0.02% 5,322
2025-08-14 2025-08-12 2.200 2,419 +0 0.02% 5,322
2025-08-13 2025-08-11 2.200 2,419 +0 0.02% 5,322
2025-08-12 2025-08-08 2.200 2,419 +0 0.02% 5,322
2025-08-11 2025-08-07 2.200 2,419 +0 0.02% 5,322
2025-08-08 2025-08-06 2.200 2,419 +0 0.02% 5,322
2025-08-07 2025-08-05 2.200 2,419 +0 0.02% 5,322
2025-08-06 2025-08-04 2.200 2,419 +0 0.02% 5,322
2025-08-05 2025-08-01 2.200 2,419 +0 0.02% 5,322
2025-08-04 2025-07-31 2.200 2,419 +0 0.02% 5,322
2025-08-01 2025-07-30 2.200 2,419 +0 0.02% 5,322
2025-07-31 2025-07-29 2.280 2,419 +0 0.02% 5,515
2025-07-30 2025-07-28 2.230 2,419 +0 0.02% 5,394
2025-07-29 2025-07-25 2.230 2,419 +0 0.02% 5,394
2025-07-28 2025-07-24 2.270 2,419 +0 0.02% 5,491
2025-07-25 2025-07-23 2.150 2,419 +0 0.02% 5,201
2025-07-24 2025-07-22 2.310 2,419 +0 0.02% 5,588
2025-07-23 2025-07-21 2.330 2,419 +0 0.02% 5,636
2025-07-22 2025-07-18 2.030 2,419 +0 0.02% 4,911
2025-07-21 2025-07-17 2.050 2,419 +0 0.02% 4,959
2025-07-18 2025-07-16 2.300 2,419 +0 0.02% 5,564
2025-07-17 2025-07-15 2.100 2,419 -1,000 0.02% 5,080
2025-07-10 2025-07-08 1.400 3,419 +1,000 0.02% 4,787
2025-06-13 2025-06-11 1.480 2,419 -530 0.02% 3,580
2025-06-06 2025-06-04 1.590 2,949 +530 0.02% 4,689
2024-03-12 2024-03-08 3.860 2,419 +1 0.02% 9,337
2024-03-07 2024-03-05 3.750 2,418 -1 0.02% 9,068
2024-02-22 2024-02-20 4.000 2,419 -1 0.02% 9,676
2024-01-04 2024-01-02 4.800 2,420 +2 0.02% 11,616
2023-11-30 2023-11-28 5.000 2,418 +4 0.02% 12,090
2023-11-08 2023-11-06 5.800 2,414 +1 0.02% 14,001
2023-11-02 2023-10-31 5.400 2,413 +18 0.02% 13,030
2023-11-01 2023-10-30 5.000 2,395 -70 0.02% 11,975
2023-10-26 2023-10-24 6.600 2,465 +5 0.02% 16,269
2023-10-19 2023-10-17 7.000 2,460 +1,950 0.02% 17,220
2023-10-17 2023-10-13 7.600 510 -25 0.00% 3,876
2023-09-15 2023-09-13 7.667 535 -23 0.00% 4,102
2023-08-17 2023-08-15 11.883 558 -21 0.00% 6,631
2023-08-16 2023-08-14 11.308 579 +21 0.00% 6,548
2023-08-11 2023-08-09 10.925 558 -16 0.00% 6,096
2023-08-10 2023-08-08 11.692 574 +21 0.00% 6,711
2023-04-11 2023-04-04 13.992 553 -5 0.00% 7,737
2023-03-07 2023-03-03 16.292 558 -26 0.00% 9,091
2023-02-21 2023-02-17 18.208 584 +2 0.00% 10,634
2022-08-29 2022-08-25 20.508 582 -683 0.00% 11,936
2022-02-14 2022-02-10 32.392 1,265 -47 0.01% 40,975
2022-02-08 2022-02-04 31.817 1,312 -26 0.01% 41,743
2021-10-26 2021-10-22 34.692 1,338 +58 0.01% 46,417
2021-10-25 2021-10-21 36.225 1,280 -57 0.01% 46,368
2021-10-18 2021-10-12 36.800 1,337 -21 0.01% 49,202
2021-10-15 2021-10-11 36.417 1,358 +21 0.01% 49,454
2021-08-09 2021-08-05 38.717 1,337 +4 0.01% 51,764
2021-07-05 2021-06-30 60.375 1,333 -120 0.01% 80,480
2021-03-05 2021-03-03 42.742 1,453 +2 0.02% 62,104
2021-02-05 2021-02-03 27.983 1,451 +2 0.02% 40,604
2021-01-15 2021-01-13 28.750 1,449 +53 0.02% 41,659
2020-12-08 2020-12-04 31.625 1,396 +4 0.02% 44,148
2020-12-04 2020-12-02 32.583 1,392 +4 0.02% 45,356
2020-12-02 2020-11-30 33.542 1,388 +4 0.02% 46,556
2020-09-23 2020-09-21 65.167 1,384 +4 0.02% 90,191
2020-09-21 2020-09-17 42.358 1,380 +2 0.02% 58,454
2020-09-07 2020-09-03 52.708 1,378 +126 0.02% 72,632
2020-04-01 2020-03-30 115.000 1,252 +730 0.02% 143,980
2017-12-15 2017-12-13 115.000 522 -856 0.01% 60,030
2016-08-30 2016-08-26 116.917 1,378 +47 0.02% 161,111
2016-08-15 2016-08-11 124.583 1,331 +52 0.02% 165,820
2016-08-10 2016-08-08 124.583 1,279 +21 0.02% 159,342
2016-07-25 2016-07-21 141.833 1,258 -120 0.02% 178,426
2016-07-19 2016-07-15 136.083 1,378 -16 0.02% 187,523
2016-07-14 2016-07-12 139.917 1,394 +21 0.02% 195,044
2016-07-07 2016-07-05 149.500 1,373 +224 0.02% 205,263
2016-07-04 2016-06-29 149.500 1,149 +313 0.02% 171,775
2016-06-30 2016-06-28 145.667 836 +84 0.01% 121,777
2016-06-29 2016-06-27 149.500 752 -522 0.01% 112,424
2016-06-28 2016-06-24 149.500 1,274 -475 0.02% 190,463
2016-06-27 2016-06-23 141.833 1,749 -36 0.03% 248,066
2016-06-10 2016-06-07 115.000 1,785 +31 0.03% 205,275
2016-05-19 2016-05-17 103.500 1,754 -31 0.03% 181,539
2016-05-11 2016-05-09 111.167 1,785 +26 0.03% 198,432
2016-05-09 2016-05-05 116.917 1,759 -26 0.03% 205,656
2016-04-22 2016-04-20 120.750 1,785 +355 0.03% 215,539
2016-04-20 2016-04-18 120.750 1,430 -423 0.02% 172,672
2016-04-18 2016-04-14 111.167 1,853 +10 0.03% 205,992
2016-04-12 2016-04-08 105.417 1,843 -21 0.03% 194,283
2016-04-08 2016-04-06 105.417 1,864 +53 0.03% 196,497
2016-04-07 2016-04-05 105.417 1,811 -79 0.03% 190,910
2016-04-05 2016-03-31 92.000 1,890 +324 0.03% 173,880
2016-04-01 2016-03-30 97.750 1,566 +26 0.02% 153,076
2016-03-31 2016-03-29 99.667 1,540 +219 0.02% 153,487
2016-03-30 2016-03-24 99.667 1,321 +26 0.02% 131,660
2016-03-29 2016-03-23 99.667 1,295 +16 0.02% 129,068
2016-03-23 2016-03-21 101.583 1,279 +10 0.02% 129,925
2016-03-22 2016-03-18 101.583 1,269 -224 0.02% 128,909
2016-03-21 2016-03-17 101.583 1,493 +115 0.02% 151,664
2016-03-16 2016-03-14 101.583 1,378 -433 0.02% 139,982
2016-03-11 2016-03-09 103.500 1,811 -178 0.03% 187,438
2016-02-22 2016-02-18 107.333 1,989 -73 0.03% 213,486
2016-02-12 2016-02-05 94.875 2,062 +105 0.03% 195,632
2016-02-03 2016-02-01 88.167 1,957 +41 0.03% 172,542
2016-02-02 2016-01-29 89.125 1,916 -15 0.03% 170,763
2016-02-01 2016-01-28 88.167 1,931 +146 0.03% 170,250
2016-01-26 2016-01-22 97.750 1,785 -16 0.03% 174,484
2016-01-22 2016-01-20 107.333 1,801 +120 0.03% 193,307
2016-01-21 2016-01-19 115.000 1,681 +11 0.03% 193,315
2016-01-20 2016-01-18 116.917 1,670 +114 0.03% 195,251
2016-01-19 2016-01-15 124.583 1,556 +37 0.02% 193,852
2016-01-18 2016-01-14 109.250 1,519 +146 0.02% 165,951
2016-01-15 2016-01-13 122.667 1,373 -63 0.02% 168,421
2016-01-14 2016-01-12 124.583 1,436 -62 0.02% 178,902
2016-01-13 2016-01-11 136.083 1,498 +203 0.02% 203,853
2016-01-12 2016-01-08 145.667 1,295 +412 0.02% 188,638
2016-01-11 2016-01-07 153.333 883 +37 0.01% 135,393
2016-01-06 2016-01-04 161.000 846 -251 0.01% 136,206
2016-01-05 2015-12-31 170.583 1,097 +178 0.02% 187,130
2016-01-04 2015-12-29 185.917 919 +42 0.01% 170,857
2015-12-30 2015-12-28 187.833 877 -173 0.01% 164,730
2015-12-29 2015-12-24 172.500 1,050 -41 0.02% 181,125
2015-12-23 2015-12-21 161.000 1,091 +5 0.02% 175,651
2015-12-22 2015-12-18 164.833 1,086 +344 0.02% 179,009
2015-12-18 2015-12-16 159.083 742 -31 0.01% 118,040
2015-12-17 2015-12-15 161.000 773 -224 0.01% 124,453
2015-12-15 2015-12-11 155.250 997 +99 0.02% 154,784
2015-12-14 2015-12-10 162.917 898 -110 0.01% 146,299
2015-12-11 2015-12-09 170.583 1,008 -36 0.02% 171,948
2015-12-04 2015-12-02 182.083 1,044 -240 0.02% 190,095
2015-12-03 2015-12-01 187.833 1,284 +396 0.02% 241,178
2015-12-02 2015-11-30 187.833 888 -308 0.01% 166,796
2015-11-25 2015-11-23 199.333 1,196 +16 0.02% 238,403
2015-11-19 2015-11-17 201.250 1,180 -94 0.02% 237,475
2015-11-18 2015-11-16 203.167 1,274 +522 0.02% 258,834
2015-11-16 2015-11-12 207.000 752 +10 0.01% 155,664
2015-11-11 2015-11-09 205.083 742 -501 0.01% 152,172
2015-11-10 2015-11-06 203.167 1,243 -5 0.02% 252,536
2015-11-09 2015-11-05 203.167 1,248 -68 0.02% 253,552
2015-10-30 2015-10-28 195.500 1,316 -15 0.02% 257,278
2015-10-26 2015-10-22 203.167 1,331 +62 0.02% 270,415
2015-10-23 2015-10-20 197.417 1,269 +42 0.02% 250,522
2015-10-22 2015-10-19 195.500 1,227 +104 0.02% 239,878
2015-10-20 2015-10-16 199.333 1,123 +16 0.02% 223,851
2015-10-16 2015-10-14 197.417 1,107 -63 0.02% 218,540
2015-10-14 2015-10-12 197.417 1,170 +6 0.02% 230,977
2015-10-13 2015-10-09 197.417 1,164 -63 0.02% 229,793
2015-10-12 2015-10-08 193.583 1,227 -83 0.02% 237,527
2015-10-09 2015-10-07 193.583 1,310 -21 0.02% 253,594
2015-10-08 2015-10-06 191.667 1,331 -120 0.02% 255,108
2015-10-07 2015-10-05 195.500 1,451 -152 0.02% 283,670
2015-10-06 2015-10-02 195.500 1,603 -146 0.02% 313,386
2015-10-05 2015-09-30 197.417 1,749 -10 0.03% 345,282
2015-10-02 2015-09-29 199.333 1,759 -193 0.03% 350,627
2015-09-25 2015-09-23 208.917 1,952 +141 0.03% 407,805
2015-09-24 2015-09-22 201.250 1,811 -157 0.03% 364,464
2015-09-22 2015-09-18 208.917 1,968 +94 0.03% 411,148
2015-09-21 2015-09-17 212.750 1,874 -68 0.03% 398,693
2015-09-18 2015-09-16 214.667 1,942 -21 0.03% 416,883
2015-09-17 2015-09-15 220.417 1,963 -167 0.03% 432,678
2015-09-15 2015-09-11 212.750 2,130 +16 0.03% 453,157
2015-09-14 2015-09-10 218.500 2,114 +31 0.03% 461,909
2015-09-11 2015-09-09 224.250 2,083 -15 0.03% 467,113
2015-09-09 2015-09-07 222.333 2,098 -26 0.03% 466,455
2015-09-08 2015-09-04 228.083 2,124 -131 0.03% 484,449
2015-09-07 2015-09-02 233.833 2,255 +37 0.03% 527,294
2015-09-04 2015-09-01 230.000 2,218 +172 0.03% 510,140
2015-09-02 2015-08-31 237.667 2,046 -219 0.03% 486,266
2015-09-01 2015-08-28 237.667 2,265 +26 0.03% 538,315
2015-08-21 2015-08-19 253.000 2,239 +104 0.03% 566,467
2015-08-18 2015-08-14 233.833 2,135 +94 0.03% 499,234
2015-08-17 2015-08-13 233.833 2,041 +5 0.03% 477,254
2015-08-14 2015-08-12 231.917 2,036 +32 0.03% 472,182
2015-08-13 2015-08-11 245.333 2,004 -261 0.03% 491,648
2015-08-12 2015-08-10 243.417 2,265 +52 0.03% 551,339
2015-08-10 2015-08-06 230.000 2,213 +396 0.03% 508,990
2015-08-07 2015-08-05 226.167 1,817 +146 0.03% 410,945
2015-08-06 2015-08-04 222.333 1,671 -120 0.03% 371,519
2015-08-05 2015-08-03 226.167 1,791 +6 0.03% 405,064
2015-08-04 2015-07-31 235.750 1,785 -21 0.03% 420,814
2015-08-03 2015-07-30 245.333 1,806 +250 0.03% 443,072
2015-07-31 2015-07-29 254.917 1,556 -595 0.02% 396,650
2015-07-30 2015-07-28 251.083 2,151 -104 0.03% 540,080
2015-07-29 2015-07-27 253.000 2,255 -125 0.03% 570,515
2015-07-24 2015-07-22 272.167 2,380 +840 0.04% 647,757
2015-07-22 2015-07-20 285.583 1,540 -433 0.02% 439,798
2015-07-21 2015-07-17 289.417 1,973 +297 0.03% 571,019
2015-07-20 2015-07-16 283.667 1,676 -36 0.03% 475,425
2015-07-17 2015-07-15 276.000 1,712 -397 0.03% 472,512
2015-07-16 2015-07-14 287.500 2,109 +350 0.03% 606,337
2015-07-14 2015-07-10 262.583 1,759 -136 0.03% 461,884
2015-07-13 2015-07-09 254.917 1,895 -5 0.03% 483,067
2015-07-10 2015-07-08 201.250 1,900 +31 0.03% 382,375
2015-07-09 2015-07-07 258.750 1,869 +308 0.03% 483,604
2015-07-08 2015-07-06 285.583 1,561 -365 0.02% 445,796
2015-07-07 2015-07-03 295.167 1,926 -444 0.03% 568,491
2015-07-06 2015-07-02 318.167 2,370 -380 0.04% 754,055
2015-07-03 2015-06-30 329.667 2,750 +339 0.04% 906,583
2015-07-02 2015-06-29 279.833 2,411 -110 0.04% 674,678
2015-06-30 2015-06-26 297.083 2,521 -214 0.04% 748,947
2015-06-29 2015-06-25 299.000 2,735 +125 0.04% 817,765
2015-06-26 2015-06-24 302.833 2,610 -396 0.04% 790,395
2015-06-25 2015-06-23 316.250 3,006 +31 0.05% 950,647
2015-06-24 2015-06-22 316.250 2,975 -26 0.05% 940,844
2015-06-23 2015-06-19 314.333 3,001 -52 0.05% 943,314
2015-06-22 2015-06-18 322.000 3,053 -26 0.05% 983,066
2015-06-19 2015-06-17 327.750 3,079 +2,452 0.05% 1,009,142
2015-06-18 2015-06-16 325.833 627 -1,017 0.01% 204,297
2015-06-17 2015-06-15 337.333 1,644 -392 0.03% 554,576
2015-06-16 2015-06-12 371.833 2,036 -1,127 0.03% 757,053
2015-06-15 2015-06-11 325.833 3,163 -1,743 0.05% 1,030,611
2015-06-12 2015-06-10 291.333 4,906 -532 0.08% 1,429,281
2015-06-11 2015-06-09 295.167 5,438 -2,400 0.08% 1,605,116
2015-06-10 2015-06-08 281.750 7,838 +530 0.12% 2,208,356
2015-06-09 2015-06-05 260.667 7,308 -773 0.11% 1,904,952
2015-06-08 2015-06-04 237.667 8,081 +1,159 0.12% 1,920,584
2015-06-05 2015-06-03 241.500 6,922 +668 0.11% 1,671,663
2015-06-04 2015-06-02 243.417 6,254 -1,581 0.10% 1,522,328
2015-06-03 2015-06-01 249.167 7,835 +3,751 0.12% 1,952,221
2015-06-02 2015-05-29 235.750 4,084 +1,823 0.06% 962,803
2015-06-01 2015-05-28 262.583 2,261 +292 0.03% 593,701
2015-05-29 2015-05-27 260.667 1,969 -465 0.03% 513,253
2015-05-28 2015-05-26 270.250 2,434 +188 0.04% 657,788
2015-05-27 2015-05-22 274.083 2,246 -485 0.03% 615,591
2015-05-26 2015-05-21 281.750 2,731 +621 0.04% 769,459
2015-05-22 2015-05-20 277.917 2,110 -689 0.03% 586,404
2015-05-21 2015-05-19 268.333 2,799 +1,159 0.04% 751,065
2015-05-20 2015-05-18 251.083 1,640 -2,369 0.03% 411,777
2015-05-19 2015-05-15 245.333 4,009 +1,795 0.06% 983,541
2015-05-18 2015-05-14 201.250 2,214 -2,470 0.03% 445,567
2015-05-15 2015-05-13 193.583 4,684 +428 0.07% 906,744
2015-05-13 2015-05-11 182.083 4,256 -746 0.07% 774,947
2015-05-12 2015-05-08 178.250 5,002 -198 0.08% 891,606
2015-05-11 2015-05-07 172.500 5,200 +511 0.08% 897,000
2015-05-08 2015-05-06 174.417 4,689 -449 0.07% 817,840
2015-05-07 2015-05-05 172.500 5,138 +68 0.08% 886,305
2015-05-06 2015-05-04 178.250 5,070 +73 0.08% 903,727
2015-05-05 2015-04-30 170.583 4,997 -5 0.08% 852,405
2015-05-04 2015-04-29 170.583 5,002 +47 0.08% 853,258
2015-04-30 2015-04-28 176.333 4,955 -141 0.08% 873,732
2015-04-29 2015-04-27 180.167 5,096 -73 0.08% 918,129
2015-04-28 2015-04-24 176.333 5,169 +120 0.08% 911,467
2015-04-27 2015-04-23 178.250 5,049 -203 0.08% 899,984
2015-04-24 2015-04-22 182.083 5,252 -16 0.08% 956,302
2015-04-22 2015-04-20 159.083 5,268 -418 0.08% 838,051
2015-04-21 2015-04-17 161.000 5,686 +1,932 0.09% 915,446
2015-04-20 2015-04-16 162.917 3,754 -1,076 0.06% 611,589
2015-04-17 2015-04-15 174.417 4,830 +183 0.07% 842,432
2015-04-16 2015-04-14 185.917 4,647 -2,385 0.07% 863,955
2015-04-15 2015-04-13 189.750 7,032 -631 0.11% 1,334,322
2015-04-14 2015-04-10 166.750 7,663 +564 0.12% 1,277,805
2015-04-13 2015-04-09 149.500 7,099 -205 0.11% 1,061,300
2015-04-10 2015-04-08 136.083 7,304 +1,378 0.11% 993,953
2015-04-09 2015-04-02 128.417 5,926 -264 0.09% 760,997
2015-04-08 2015-04-01 122.667 6,190 -11 0.09% 759,307
2015-04-02 2015-03-31 120.750 6,201 -26 0.10% 748,771
2015-04-01 2015-03-30 124.583 6,227 -146 0.10% 775,780
2015-03-31 2015-03-27 122.667 6,373 -52 0.10% 781,755
2015-03-24 2015-03-20 126.500 6,425 +271 0.10% 812,762
2015-03-23 2015-03-19 136.083 6,154 +11 0.09% 837,457
2015-03-20 2015-03-18 136.083 6,143 -26,672 0.09% 835,960
2015-03-16 2015-03-12 138.000 32,815 -21 0.50% 4,528,470
2015-03-10 2015-03-06 157.167 32,836 +68 0.50% 5,160,725
2015-03-09 2015-03-05 159.083 32,768 -31 0.50% 5,212,843
2015-03-04 2015-03-02 166.750 32,799 -84 0.50% 5,469,233
2015-03-03 2015-02-27 162.917 32,883 -334 0.50% 5,357,189
2015-03-02 2015-02-26 168.667 33,217 -10 0.51% 5,602,601
2015-02-25 2015-02-23 180.167 33,227 -5 0.51% 5,986,398
2015-02-16 2015-02-12 161.000 33,232 +15 0.51% 5,350,352
2015-02-13 2015-02-11 159.083 33,217 +42 0.51% 5,284,271
2015-02-10 2015-02-06 145.667 33,175 +5 0.51% 4,832,492
2015-02-06 2015-02-04 147.583 33,170 -57 0.51% 4,895,339
2015-02-05 2015-02-03 147.583 33,227 +10 0.51% 4,903,751
2015-02-04 2015-02-02 143.750 33,217 +392 0.51% 4,774,944
2015-02-03 2015-01-30 159.083 32,825 -63 0.50% 5,221,910
2015-02-02 2015-01-29 159.083 32,888 +26 0.50% 5,231,933
2015-01-30 2015-01-28 162.917 32,862 +1,159 0.50% 5,353,767
2015-01-28 2015-01-26 184.000 31,703 -147 0.49% 5,833,352
2015-01-27 2015-01-23 184.000 31,850 -10 0.49% 5,860,400
2015-01-26 2015-01-22 187.833 31,860 -16 0.49% 5,984,370
2015-01-23 2015-01-21 189.750 31,876 -114 0.49% 6,048,471
2015-01-19 2015-01-15 191.667 31,990 +172 0.49% 6,131,417
2015-01-15 2015-01-13 189.750 31,818 +182 0.49% 6,037,465
2015-01-13 2015-01-09 189.750 31,636 +21 0.49% 6,002,931
2015-01-12 2015-01-08 193.583 31,615 +68 0.48% 6,120,137
2015-01-09 2015-01-07 195.500 31,547 -532 0.48% 6,167,438
2015-01-08 2015-01-06 189.750 32,079 -224 0.49% 6,086,990
2015-01-07 2015-01-05 195.500 32,303 +1,956 0.50% 6,315,236
2015-01-05 2014-12-31 168.667 30,347 -2,014 0.47% 5,118,527
2015-01-02 2014-12-29 143.750 32,361 -47 0.50% 4,651,894
2014-12-30 2014-12-24 139.917 32,408 -1,064 0.50% 4,534,419
2014-12-23 2014-12-19 134.167 33,472 +52 0.51% 4,490,827
2014-12-22 2014-12-18 138.000 33,420 +31 0.51% 4,611,960
2014-12-19 2014-12-17 139.917 33,389 +308 0.51% 4,671,678
2014-12-18 2014-12-16 143.750 33,081 +11 0.51% 4,755,394
2014-12-17 2014-12-15 143.750 33,070 +67 0.51% 4,753,812
2014-12-16 2014-12-12 149.500 33,003 +1,190 0.51% 4,933,948
2014-12-12 2014-12-10 166.750 31,813 +94 0.49% 5,304,818
2014-12-05 2014-12-03 178.250 31,719 +162 0.49% 5,653,912
2014-12-04 2014-12-02 178.250 31,557 -2,463 0.48% 5,625,035
2014-12-03 2014-12-01 189.750 34,020 +136 0.52% 6,455,295
2014-12-02 2014-11-28 210.833 33,884 -21 0.52% 7,143,877
2014-11-28 2014-11-26 210.833 33,905 +36 0.52% 7,148,304
2014-11-27 2014-11-25 220.417 33,869 +42 0.52% 7,465,292
2014-11-26 2014-11-24 220.417 33,827 -63 0.52% 7,456,035
2014-11-25 2014-11-21 226.167 33,890 +53 0.52% 7,664,788
2014-11-24 2014-11-20 228.083 33,837 +120 0.52% 7,717,656
2014-11-21 2014-11-19 220.417 33,717 +47 0.52% 7,431,789
2014-11-20 2014-11-18 218.500 33,670 -47 0.52% 7,356,895
2014-11-19 2014-11-17 210.833 33,717 -52 0.52% 7,108,667
2014-11-17 2014-11-13 199.333 33,769 -12,501 0.52% 6,731,287
2014-11-14 2014-11-12 205.083 46,270 -9,600 0.71% 9,489,206
2014-11-13 2014-11-11 220.417 55,870 -6,486 0.86% 12,314,679
2014-11-12 2014-11-10 243.417 62,356 -5 0.96% 15,178,490
2014-11-11 2014-11-07 254.917 62,361 +5 0.96% 15,896,858
2014-11-07 2014-11-05 256.833 62,356 -101 0.96% 16,015,099
2014-11-06 2014-11-04 254.917 62,457 -1,878 0.96% 15,921,330
2014-11-05 2014-11-03 268.333 64,335 -37 0.99% 17,263,225
2014-11-04 2014-10-31 266.417 64,372 -47 0.99% 17,149,774
2014-11-03 2014-10-30 272.167 64,419 -5 0.99% 17,532,704
2014-10-31 2014-10-29 277.917 64,424 -10 0.99% 17,904,503
2014-10-22 2014-10-20 289.417 64,434 +5 0.99% 18,648,273
2014-10-21 2014-10-17 291.333 64,429 -11 0.99% 18,770,315
2014-10-20 2014-10-16 293.250 64,440 -5 0.99% 18,897,030
2014-10-17 2014-10-15 293.250 64,445 +16 0.99% 18,898,496
2014-10-16 2014-10-14 302.833 64,429 -1,231 0.99% 19,511,249
2014-10-15 2014-10-13 304.750 65,660 +166 1.01% 20,009,885
2014-10-13 2014-10-09 314.333 65,494 +3,027 1.00% 20,586,947
2014-10-10 2014-10-08 314.333 62,467 +62 0.96% 19,635,460
2014-10-08 2014-10-06 322.000 62,405 -2,671 0.96% 20,094,410
2014-10-07 2014-10-03 314.333 65,076 +1,471 1.00% 20,455,556
2014-10-06 2014-09-30 308.583 63,605 -89 0.98% 19,627,443
2014-10-03 2014-09-29 310.500 63,694 +94 0.98% 19,776,987
2014-09-29 2014-09-25 327.750 63,600 +136 0.98% 20,844,900
2014-09-26 2014-09-24 333.500 63,464 -125 0.97% 21,165,244
2014-09-25 2014-09-23 333.500 63,589 -31 0.98% 21,206,931
2014-09-24 2014-09-22 333.500 63,620 -6 0.98% 21,217,270
2014-09-23 2014-09-19 331.583 63,626 -15 0.98% 21,097,321
2014-09-16 2014-09-12 335.417 63,641 -21 0.98% 21,346,252
2014-09-15 2014-09-11 331.583 63,662 -32 0.98% 21,109,258
2014-09-12 2014-09-10 329.667 63,694 +84 0.98% 20,997,789
2014-09-11 2014-09-08 331.583 63,610 -10 0.98% 21,092,016
2014-09-10 2014-09-05 323.917 63,620 -126 0.98% 20,607,578
2014-09-08 2014-09-04 325.833 63,746 -454 0.98% 20,770,572
2014-09-04 2014-09-02 318.167 64,200 -245 0.98% 20,426,300
2014-09-03 2014-09-01 316.250 64,445 -125 0.99% 20,380,731
2014-09-01 2014-08-28 316.250 64,570 -104 0.99% 20,420,262
2014-08-27 2014-08-25 310.500 64,674 -6 0.99% 20,081,277
2014-08-26 2014-08-22 312.417 64,680 -1,069 0.99% 20,207,110
2014-08-25 2014-08-21 308.583 65,749 -11 1.01% 20,289,046
2014-08-22 2014-08-20 308.583 65,760 -5 1.01% 20,292,440
2014-08-21 2014-08-19 312.417 65,765 -5 1.01% 20,546,082
2014-08-15 2014-08-13 310.500 65,770 -130 1.01% 20,421,585
2014-08-14 2014-08-12 312.417 65,900 -110 1.01% 20,588,258
2014-08-13 2014-08-11 310.500 66,010 +282 1.01% 20,496,105
2014-08-12 2014-08-08 314.333 65,728 +172 1.01% 20,660,501
2014-08-11 2014-08-07 308.583 65,556 +83 1.01% 20,229,489
2014-08-08 2014-08-06 318.167 65,473 -21 1.00% 20,831,326
2014-08-07 2014-08-05 310.500 65,494 -73 1.00% 20,335,887
2014-08-06 2014-08-04 308.583 65,567 +27 1.01% 20,232,883
2014-08-05 2014-08-01 314.333 65,540 -37 1.01% 20,601,407
2014-08-04 2014-07-31 322.000 65,577 -47 1.01% 21,115,794
2014-07-30 2014-07-28 322.000 65,624 -31 1.01% 21,130,928
2014-07-29 2014-07-25 323.917 65,655 -146 1.01% 21,266,749
2014-07-28 2014-07-24 322.000 65,801 +67 1.01% 21,187,922
2014-07-25 2014-07-23 325.833 65,734 -10 1.01% 21,418,328
2014-07-24 2014-07-22 345.000 65,744 -156 1.01% 22,681,680
2014-07-23 2014-07-21 333.500 65,900 +46 1.01% 21,977,650
2014-07-21 2014-07-17 341.167 65,854 -156 1.01% 22,467,190
2014-07-18 2014-07-16 341.167 66,010 -21 1.01% 22,520,412
2014-07-17 2014-07-15 339.250 66,031 -26 1.01% 22,401,017
2014-07-16 2014-07-14 337.333 66,057 -86 1.01% 22,283,228
2014-07-15 2014-07-11 331.583 66,143 +834 1.01% 21,931,916
2014-07-11 2014-07-09 333.500 65,309 +3,319 1.00% 21,780,551
2014-07-10 2014-07-08 337.333 61,990 -6 0.95% 20,911,293
2014-07-09 2014-07-07 333.500 61,996 +26 0.95% 20,675,666
2014-07-08 2014-07-04 331.583 61,970 +16 0.95% 20,548,219
2014-07-07 2014-07-03 333.500 61,954 +31 0.95% 20,661,659
2014-07-04 2014-07-02 339.250 61,923 -146 0.95% 21,007,378
2014-07-03 2014-06-30 333.500 62,069 -4,353 0.95% 20,700,011
2014-07-02 2014-06-27 327.750 66,422 -99 1.02% 21,769,810
2014-06-27 2014-06-25 325.833 66,521 +41 1.02% 21,674,759
2014-06-26 2014-06-24 329.667 66,480 -88 1.02% 21,916,240
2014-06-25 2014-06-23 333.500 66,568 -79 1.02% 22,200,428
2014-06-24 2014-06-20 350.750 66,647 -26 1.02% 23,376,435
2014-06-23 2014-06-19 356.500 66,673 -94 1.02% 23,768,924
2014-06-20 2014-06-18 356.500 66,767 -19,778 1.02% 23,802,435
2014-06-19 2014-06-17 364.167 86,545 +272 1.33% 31,516,804
2014-06-18 2014-06-16 368.000 86,273 +67 1.32% 31,748,464
2014-06-17 2014-06-13 362.250 86,206 -526 1.32% 31,228,123
2014-06-16 2014-06-12 345.000 86,732 -517 1.33% 29,922,540
2014-06-13 2014-06-11 343.083 87,249 -162 1.34% 29,933,678
2014-06-11 2014-06-09 341.167 87,411 +105 1.34% 29,821,719
2014-06-10 2014-06-06 341.167 87,306 +756 1.34% 29,785,897
2014-06-09 2014-06-05 341.167 86,550 -16 1.33% 29,527,975
2014-06-06 2014-06-04 335.417 86,566 +42 1.33% 29,035,679
2014-06-05 2014-06-03 343.083 86,524 +225 1.33% 29,684,942
2014-06-04 2014-05-30 339.250 86,299 +198 1.32% 29,276,936
2014-06-03 2014-05-29 343.083 86,101 +57 1.32% 29,539,818
2014-05-30 2014-05-28 335.417 86,044 +141 1.32% 28,860,592
2014-05-28 2014-05-26 322.000 85,903 +21 1.32% 27,660,766
2014-05-27 2014-05-23 316.250 85,882 +156 1.32% 27,160,182
2014-05-26 2014-05-22 320.083 85,726 +6 1.31% 27,439,464
2014-05-23 2014-05-21 314.333 85,720 +78 1.31% 26,944,653
2014-05-22 2014-05-20 316.250 85,642 -5 1.31% 27,084,282
2014-05-21 2014-05-19 316.250 85,647 -63 1.31% 27,085,864
2014-05-20 2014-05-16 312.417 85,710 +63 1.31% 26,777,232
2014-05-19 2014-05-15 310.500 85,647 +19,857 1.31% 26,593,393
2014-05-15 2014-05-13 310.500 65,790 +11 1.01% 20,427,795
2014-05-14 2014-05-12 312.417 65,779 -97 1.01% 20,550,456
2014-05-13 2014-05-09 310.500 65,876 +57 1.01% 20,454,498
2014-05-12 2014-05-08 314.333 65,819 +21 1.01% 20,689,106
2014-05-09 2014-05-07 312.417 65,798 -104 1.01% 20,556,392
2014-05-07 2014-05-02 314.333 65,902 -37 1.01% 20,715,195
2014-05-05 2014-04-30 308.583 65,939 +162 1.01% 20,347,676
2014-05-02 2014-04-29 312.417 65,777 -16 1.01% 20,549,831
2014-04-30 2014-04-28 318.167 65,793 +5 1.01% 20,933,139
2014-04-29 2014-04-25 335.417 65,788 +21 1.01% 22,066,392
2014-04-28 2014-04-24 320.083 65,767 +5 1.01% 21,050,921
2014-04-24 2014-04-22 320.083 65,762 +47 1.01% 21,049,320
2014-04-23 2014-04-17 322.000 65,715 -94 1.01% 21,160,230
2014-04-17 2014-04-15 320.083 65,809 +94 1.01% 21,064,364
2014-04-16 2014-04-14 327.750 65,715 +28,618 1.01% 21,538,091
2014-04-15 2014-04-11 331.583 37,097 +3,443 0.57% 12,300,747
2014-04-14 2014-04-10 339.250 33,654 +32 0.52% 11,417,119
2014-04-11 2014-04-09 345.000 33,622 -11 0.52% 11,599,590
2014-04-10 2014-04-08 343.083 33,633 -30,396 0.52% 11,538,922
2014-04-09 2014-04-07 337.333 64,029 +10 0.98% 21,599,116
2014-04-08 2014-04-04 337.333 64,019 +130 0.98% 21,595,743
2014-04-07 2014-04-03 327.750 63,889 -67 0.98% 20,939,620
2014-04-04 2014-04-02 333.500 63,956 +31 0.98% 21,329,326
2014-04-03 2014-04-01 329.667 63,925 +31 0.98% 21,073,942
2014-04-02 2014-03-31 316.250 63,894 +11 0.98% 20,206,477
2014-04-01 2014-03-28 314.333 63,883 -37 0.98% 20,080,556
2014-03-31 2014-03-27 310.500 63,920 -125 0.98% 19,847,160
2014-03-28 2014-03-26 308.583 64,045 -5 0.98% 19,763,220
2014-03-27 2014-03-25 308.583 64,050 +167 0.98% 19,764,762
2014-03-26 2014-03-24 318.167 63,883 +41 0.98% 20,325,441
2014-03-25 2014-03-21 320.083 63,842 +73 0.98% 20,434,760
2014-03-24 2014-03-20 320.083 63,769 -26 0.98% 20,411,394
2014-03-21 2014-03-19 327.750 63,795 -10 0.98% 20,908,811
2014-03-20 2014-03-18 327.750 63,805 +21 0.98% 20,912,089
2014-03-19 2014-03-17 327.750 63,784 +26 0.98% 20,905,206
2014-03-18 2014-03-14 331.583 63,758 +36 0.98% 21,141,090
2014-03-17 2014-03-13 335.417 63,722 -26 0.98% 21,373,421
2014-03-13 2014-03-11 354.583 63,748 -41 0.98% 22,603,978
2014-03-12 2014-03-10 350.750 63,789 -47 0.98% 22,373,992
2014-03-11 2014-03-07 356.500 63,836 -6 0.98% 22,757,534
2014-03-10 2014-03-06 356.500 63,842 -47 0.98% 22,759,673
2014-03-07 2014-03-05 364.167 63,889 +136 0.98% 23,266,244
2014-03-06 2014-03-04 369.917 63,753 -115 0.98% 23,583,297
2014-03-05 2014-03-03 368.000 63,868 -109 0.98% 23,503,424
2014-03-04 2014-02-28 360.333 63,977 +4,508 0.98% 23,053,046
2014-03-03 2014-02-27 343.083 59,469 +1,695 0.91% 20,402,823
2014-02-28 2014-02-26 364.167 57,774 -26 0.89% 21,039,365
2014-02-27 2014-02-25 366.083 57,800 -42 0.89% 21,159,617
2014-02-26 2014-02-24 366.083 57,842 -20 0.89% 21,174,992
2014-02-25 2014-02-21 360.333 57,862 -6 0.89% 20,849,607
2014-02-24 2014-02-20 364.167 57,868 -26 0.89% 21,073,597
2014-02-21 2014-02-19 364.167 57,894 -21 0.89% 21,083,065
2014-02-20 2014-02-18 362.250 57,915 +11 0.89% 20,979,709
2014-02-19 2014-02-17 362.250 57,904 -16 0.89% 20,975,724
2014-02-18 2014-02-14 360.333 57,920 +266 0.89% 20,870,507
2014-02-17 2014-02-13 369.917 57,654 -68 0.88% 21,327,175
2014-02-14 2014-02-12 358.417 57,722 -5 0.89% 20,688,527
2014-02-13 2014-02-11 354.583 57,727 +172 0.89% 20,469,032
2014-02-12 2014-02-10 362.250 57,555 +178 0.88% 20,849,299
2014-02-11 2014-02-07 387.167 57,377 -99 0.88% 22,214,462
2014-02-07 2014-02-05 391.000 57,476 +26 0.88% 22,473,116
2014-02-06 2014-02-04 385.250 57,450 +26 0.88% 22,132,612
2014-02-05 2014-01-30 394.833 57,424 +31 0.88% 22,672,909
2014-02-04 2014-01-28 410.167 57,393 +5 0.88% 23,540,695
2014-01-28 2014-01-24 419.750 57,388 -26 0.88% 24,088,613
2014-01-27 2014-01-23 427.417 57,414 +1,271 0.88% 24,539,700
2014-01-24 2014-01-22 437.000 56,143 -16 0.86% 24,534,491
2014-01-23 2014-01-21 427.417 56,159 +16 0.86% 24,003,293
2014-01-22 2014-01-20 431.250 56,143 +63 0.86% 24,211,669
2014-01-21 2014-01-17 437.000 56,080 -26 0.86% 24,506,960
2014-01-20 2014-01-16 446.583 56,106 -282 0.86% 25,056,004
2014-01-17 2014-01-15 448.500 56,388 +279 0.86% 25,290,018
2014-01-16 2014-01-14 450.417 56,109 +78 0.86% 25,272,429
2014-01-15 2014-01-13 456.167 56,031 -131 0.86% 25,559,474
2014-01-13 2014-01-09 440.833 56,162 -1,998 0.86% 24,758,082
2014-01-10 2014-01-08 415.917 58,160 +26 0.89% 24,189,713
2014-01-09 2014-01-07 427.417 58,134 +89 0.89% 24,847,440
2014-01-08 2014-01-06 448.500 58,045 +4,831 0.89% 26,033,182
2014-01-07 2014-01-03 404.417 53,214 +501 0.82% 21,520,628
2014-01-06 2014-01-02 396.750 52,713 +42 0.81% 20,913,883
2014-01-03 2013-12-31 408.250 52,671 -2,802 0.81% 21,502,936
2014-01-02 2013-12-27 404.417 55,473 +762 0.85% 22,434,206
2013-12-30 2013-12-24 419.750 54,711 +162 0.85% 22,964,942
2013-12-27 2013-12-20 435.083 54,549 -830 0.84% 23,733,361
2013-12-23 2013-12-19 435.083 55,379 +5 0.86% 24,094,480
2013-12-20 2013-12-18 444.667 55,374 -4,095 0.86% 24,622,972
2013-12-19 2013-12-17 444.667 59,469 -2,046 0.92% 26,443,882
2013-12-17 2013-12-13 450.417 61,515 +6 0.95% 27,707,381
2013-12-16 2013-12-12 454.250 61,509 +214 0.95% 27,940,463
2013-12-13 2013-12-11 460.000 61,295 -1,013 0.95% 28,195,700
2013-12-12 2013-12-10 463.833 62,308 -704 0.96% 28,900,527
2013-12-11 2013-12-09 469.583 63,012 +4,283 0.97% 29,589,385
2013-12-10 2013-12-06 463.833 58,729 +220 0.91% 27,240,468
2013-12-09 2013-12-05 473.417 58,509 -929 0.91% 27,699,136
2013-12-06 2013-12-04 481.083 59,438 +1,163 0.92% 28,594,631
2013-12-05 2013-12-03 471.500 58,275 -1,638 0.91% 27,476,662
2013-12-03 2013-11-29 473.417 59,913 +84 0.93% 28,363,813
2013-12-02 2013-11-28 479.167 59,829 +94 0.93% 28,668,062
2013-11-28 2013-11-26 500.250 59,735 -37 0.93% 29,882,434
2013-11-27 2013-11-25 496.417 59,772 +10 0.93% 29,671,817
2013-11-26 2013-11-22 494.500 59,762 -365 0.93% 29,552,309
2013-11-25 2013-11-21 504.083 60,127 +626 0.94% 30,309,019
2013-11-22 2013-11-20 515.583 59,501 +15,881 0.93% 30,677,724
2013-11-21 2013-11-19 519.417 43,620 -14,661 0.68% 22,656,955
2013-11-20 2013-11-18 525.167 58,281 -10,711 0.91% 30,607,238
2013-11-19 2013-11-15 530.917 68,992 -355 1.08% 36,629,003
2013-11-18 2013-11-14 527.083 69,347 -3,928 1.08% 36,551,648
2013-11-15 2013-11-13 511.132 73,275 +6 1.14% 37,453,188
2013-11-14 2013-11-12 511.132 73,269 +1,430 1.14% 37,450,121
2013-11-13 2013-11-11 516.749 71,839 +48 1.09% 37,122,710
2013-11-12 2013-11-08 539.216 71,791 +5 1.09% 38,710,859
2013-11-11 2013-11-07 548.577 71,786 -5 1.09% 39,380,180
2013-10-31 2013-10-29 552.322 71,791 +2,576 1.09% 39,651,748
2013-10-24 2013-10-22 531.727 69,215 +1,989 1.05% 36,803,480
2013-10-23 2013-10-21 526.110 67,226 -5 1.02% 35,368,277
2013-10-22 2013-10-18 522.366 67,231 +3,103 1.02% 35,119,158
2013-10-21 2013-10-17 524.238 64,128 +11 0.98% 33,618,323
2013-10-18 2013-10-16 522.366 64,117 +6,132 0.98% 33,492,511
2013-10-17 2013-10-15 531.727 57,985 -6,640 0.88% 30,832,186
2013-10-16 2013-10-11 529.855 64,625 +5,935 0.98% 34,241,857
2013-10-15 2013-10-10 522.366 58,690 -6,629 0.89% 30,657,634
2013-10-11 2013-10-09 507.387 65,319 -7,364 0.99% 33,142,032
2013-10-10 2013-10-08 516.749 72,683 +15,261 1.11% 37,558,846
2013-10-09 2013-10-07 509.260 57,422 +1,549 0.87% 29,242,705
2013-10-07 2013-10-03 499.898 55,873 +12,878 0.85% 27,930,813
2013-10-04 2013-10-02 496.154 42,995 -17,366 0.65% 21,332,126
2013-10-03 2013-09-30 501.770 60,361 -27 0.92% 30,287,368
2013-10-02 2013-09-27 499.898 60,388 +993 0.92% 30,187,853
2013-09-30 2013-09-26 522.366 59,395 +11 0.90% 31,025,901
2013-09-27 2013-09-25 527.982 59,384 -225 0.90% 31,353,705
2013-09-25 2013-09-23 531.727 59,609 +5 0.91% 31,695,711
2013-09-24 2013-09-19 531.727 59,604 +1,757 0.91% 31,693,052
2013-09-19 2013-09-17 516.749 57,847 +32 0.88% 29,892,363
2013-09-18 2013-09-16 505.515 57,815 +37 0.88% 29,226,352
2013-09-12 2013-09-10 533.599 57,778 +5 0.88% 30,830,295
2013-09-06 2013-09-04 550.450 57,773 +16 0.88% 31,801,131
2013-08-29 2013-08-27 526.110 57,757 -3,765 0.88% 30,386,541
2013-08-28 2013-08-26 527.982 61,522 -2,671 0.94% 32,482,532
2013-08-27 2013-08-23 516.749 64,193 +16 0.98% 33,171,650
2013-08-26 2013-08-22 524.238 64,177 +3,616 0.98% 33,644,011
2013-08-23 2013-08-21 514.876 60,561 +4,476 0.92% 31,181,432
2013-08-22 2013-08-20 486.792 56,085 +2,953 0.85% 27,301,744
2013-08-21 2013-08-19 469.942 53,132 +2,671 0.81% 24,968,946
2013-08-20 2013-08-16 462.453 50,461 -529 0.77% 23,335,823
2013-08-19 2013-08-15 466.197 50,990 +16 0.78% 23,771,395
2013-08-16 2013-08-13 447.474 50,974 -977 0.78% 22,809,561
2013-08-15 2013-08-12 451.219 51,951 +213 0.79% 23,441,277
2013-08-09 2013-08-07 449.347 51,738 -5 0.79% 23,248,300
2013-08-08 2013-08-06 449.347 51,743 -1,325 0.79% 23,250,546
2013-08-02 2013-07-31 477.431 53,068 -1,068 0.81% 25,336,302
2013-07-31 2013-07-29 481.175 54,136 +11 0.82% 26,048,913
2013-07-30 2013-07-26 498.026 54,125 -486 0.82% 26,955,653
2013-07-29 2013-07-25 496.154 54,611 +650 0.83% 27,095,447
2013-07-26 2013-07-24 496.154 53,961 -127 0.82% 26,772,947
2013-07-25 2013-07-23 498.026 54,088 -1,324 0.82% 26,937,226
2013-07-24 2013-07-22 484.920 55,412 -460 0.84% 26,870,386
2013-07-23 2013-07-19 486.792 55,872 -1,781 0.85% 27,198,057
2013-07-22 2013-07-18 499.898 57,653 -1,201 0.88% 28,820,631
2013-07-19 2013-07-17 507.387 58,854 +5 0.90% 29,861,773
2013-07-18 2013-07-16 513.004 58,849 -310 0.90% 30,189,781
2013-07-17 2013-07-15 503.643 59,159 -27 0.90% 29,795,002
2013-07-16 2013-07-12 501.770 59,186 +27 0.90% 29,697,788
2013-07-15 2013-07-11 507.387 59,159 -828 0.90% 30,016,526
2013-07-12 2013-07-10 488.665 59,987 -464 0.91% 29,313,520
2013-07-11 2013-07-09 488.665 60,451 -396 0.92% 29,540,260
2013-07-10 2013-07-08 490.537 60,847 -21 0.93% 29,847,694
2013-07-09 2013-07-05 499.898 60,868 -588 0.93% 30,427,804
2013-07-05 2013-07-03 507.387 61,456 +3,088 0.94% 31,181,995
2013-07-04 2013-07-02 513.004 58,368 +4,331 0.89% 29,943,026
2013-07-03 2013-06-28 516.749 54,037 -1,469 0.82% 27,923,550
2013-07-02 2013-06-27 516.749 55,506 +513 0.85% 28,682,654
2013-06-28 2013-06-26 496.154 54,993 -21 0.84% 27,284,978
2013-06-27 2013-06-25 475.559 55,014 +69 0.84% 26,162,381
2013-06-26 2013-06-24 503.643 54,945 -48 0.84% 27,672,652
2013-06-25 2013-06-21 516.749 54,993 +11 0.84% 28,417,562
2013-06-24 2013-06-20 529.855 54,982 -2,238 0.84% 29,132,469
2013-06-21 2013-06-19 520.493 57,220 -171 0.87% 29,782,625
2013-06-18 2013-06-14 535.471 57,391 -37 0.88% 30,731,244
2013-06-17 2013-06-13 531.727 57,428 -27 0.88% 30,536,014
2013-06-14 2013-06-11 535.471 57,455 +53 0.88% 30,765,514
2013-06-13 2013-06-10 548.577 57,402 -1,591 0.88% 31,489,442
2013-06-11 2013-06-07 526.110 58,993 +822 0.90% 31,036,813
2013-06-10 2013-06-06 531.727 58,171 +833 0.89% 30,931,087
2013-06-07 2013-06-05 533.599 57,338 +102 0.87% 30,595,512
2013-06-06 2013-06-04 544.833 57,236 +1,399 0.87% 31,184,055
2013-06-05 2013-06-03 559.811 55,837 -2,595 0.85% 31,258,172
2013-06-04 2013-05-31 623.469 58,432 -38 0.89% 36,430,514
2013-06-03 2013-05-30 619.724 58,470 -53 0.89% 36,235,262
2013-05-31 2013-05-29 617.852 58,523 -566 0.89% 36,158,536
2013-05-30 2013-05-28 617.852 59,089 -2,955 0.90% 36,508,240
2013-05-29 2013-05-27 593.512 62,044 -1,284 0.95% 36,823,865
2013-05-28 2013-05-24 606.618 63,328 +160 0.97% 38,415,908
2013-05-27 2013-05-23 601.001 63,168 -952 0.96% 37,964,045
2013-05-24 2013-05-22 610.363 64,120 -913 0.98% 39,136,450
2013-05-23 2013-05-21 615.979 65,033 -641 0.99% 40,058,991
2013-05-22 2013-05-20 625.341 65,674 +27 1.00% 41,068,634
2013-05-21 2013-05-16 621.596 65,647 +5 1.00% 40,805,931
2013-05-20 2013-05-15 617.852 65,642 -5,085 1.00% 40,557,022
2013-05-16 2013-05-14 619.724 70,727 +11 1.08% 43,831,219
2013-05-15 2013-05-13 623.469 70,716 -15,099 1.08% 44,089,202
2013-05-14 2013-05-10 623.469 85,815 -385 1.31% 53,502,954
2013-05-13 2013-05-09 636.574 86,200 +32 1.31% 54,872,722
2013-05-10 2013-05-08 625.341 86,168 -213 1.31% 53,884,369
2013-05-08 2013-05-06 621.596 86,381 -1,218 1.32% 53,694,108
2013-05-03 2013-04-30 617.852 87,599 +16 1.34% 54,123,193
2013-05-02 2013-04-29 623.469 87,583 -59 1.34% 54,605,246
2013-04-30 2013-04-26 621.596 87,642 +59 1.34% 54,477,941
2013-04-29 2013-04-25 638.447 87,583 +27 1.34% 55,917,084
2013-04-26 2013-04-24 644.064 87,556 -27 1.34% 56,391,633
2013-04-25 2013-04-23 630.958 87,583 +5 1.34% 55,261,165
2013-04-24 2013-04-22 630.958 87,578 -5 1.34% 55,258,010
2013-04-22 2013-04-18 602.873 87,583 -5 1.34% 52,801,469
2013-04-19 2013-04-17 608.490 87,588 -27 1.34% 53,296,451
2013-04-18 2013-04-16 589.768 87,615 +603 1.34% 51,672,484
2013-04-17 2013-04-15 601.001 87,012 +785 1.33% 52,294,318
2013-04-16 2013-04-12 619.724 86,227 +2,441 1.31% 53,436,941
2013-04-15 2013-04-11 645.936 83,786 -16 1.28% 54,120,384
2013-04-12 2013-04-10 638.447 83,802 +59 1.28% 53,503,117
2013-04-11 2013-04-09 645.936 83,743 +2,580 1.28% 54,092,609
2013-04-10 2013-04-08 655.297 81,163 +5,835 1.24% 53,185,893
2013-04-09 2013-04-05 647.808 75,328 -5,352 1.15% 48,798,093
2013-04-08 2013-04-03 664.659 80,680 +3,374 1.23% 53,624,661
2013-04-05 2013-04-02 672.148 77,306 -566 1.18% 51,961,056
2013-04-03 2013-03-28 750.783 77,872 +270 1.19% 58,465,009
2013-04-02 2013-03-27 773.251 77,602 +867 1.18% 60,005,807
2013-03-26 2013-03-22 762.017 76,735 -1,520 1.17% 58,473,384
2013-03-25 2013-03-21 767.634 78,255 +494 1.19% 60,071,195
2013-03-22 2013-03-20 754.528 77,761 +358 1.19% 58,672,852
2013-03-21 2013-03-19 739.550 77,403 +3,461 1.18% 57,243,372
2013-03-20 2013-03-18 732.061 73,942 +2,671 1.13% 54,130,030
2013-03-19 2013-03-15 739.550 71,271 +197 1.09% 52,708,453
2013-03-18 2013-03-14 730.188 71,074 -37 1.08% 51,897,410
2013-03-15 2013-03-13 741.083 71,111 -2,692 1.08% 52,699,166
2013-03-14 2013-03-12 733.709 73,803 -3,548 1.13% 54,149,941
2013-03-13 2013-03-11 741.083 77,351 -6,775 1.16% 57,323,525
2013-03-12 2013-03-08 748.457 84,126 -38 1.26% 62,964,705
2013-03-11 2013-03-07 724.492 84,164 -2,531 1.26% 60,976,125
2013-03-08 2013-03-06 718.961 86,695 -939 1.30% 62,330,349
2013-03-07 2013-03-05 694.996 87,634 +49 1.32% 60,905,272
2013-03-06 2013-03-04 680.248 87,585 +727 1.32% 59,579,520
2013-03-05 2013-03-01 682.091 86,858 -76 1.30% 59,245,102
2013-03-04 2013-02-28 685.778 86,934 -4,968 1.31% 59,617,465
2013-03-01 2013-02-27 676.561 91,902 +825 1.38% 62,177,310
2013-02-28 2013-02-26 672.874 91,077 -212 1.37% 61,283,348
2013-02-27 2013-02-25 689.465 91,289 -638 1.37% 62,940,611
2013-02-26 2013-02-22 691.309 91,927 -1,412 1.38% 63,549,956
2013-02-25 2013-02-21 685.778 93,339 +4,621 1.40% 64,009,876
2013-02-22 2013-02-20 689.465 88,718 +982 1.33% 61,167,995
2013-02-21 2013-02-19 672.874 87,736 +282 1.32% 59,035,276
2013-02-20 2013-02-18 680.248 87,454 -28 1.31% 59,490,408
2013-02-19 2013-02-15 687.622 87,482 +1,553 1.31% 60,154,544
2013-02-18 2013-02-14 685.778 85,929 +1,752 1.29% 58,928,258
2013-02-15 2013-02-08 661.813 84,177 +124 1.26% 55,709,440
2013-02-14 2013-02-07 663.657 84,053 -449 1.26% 55,782,326
2013-02-08 2013-02-06 661.813 84,502 +396 1.27% 55,924,529
2013-02-07 2013-02-05 659.970 84,106 -321 1.26% 55,507,403
2013-02-06 2013-02-04 665.500 84,427 +620 1.27% 56,186,174
2013-02-05 2013-02-01 656.283 83,807 +341 1.26% 55,001,077
2013-02-04 2013-01-31 648.909 83,466 +553 1.25% 54,161,810
2013-02-01 2013-01-30 643.378 82,913 +48 1.24% 53,344,415
2013-01-31 2013-01-29 643.378 82,865 +537 1.24% 53,313,533
2013-01-29 2013-01-25 641.535 82,328 -48 1.24% 52,816,268
2013-01-28 2013-01-24 647.065 82,376 +38 1.24% 53,302,640
2013-01-25 2013-01-23 647.065 82,338 +1,264 1.24% 53,278,051
2013-01-24 2013-01-22 645.222 81,074 +2,600 1.22% 52,310,702
2013-01-23 2013-01-21 650.752 78,474 -54 1.18% 51,067,124
2013-01-22 2013-01-18 639.691 78,528 +498 1.18% 50,233,671
2013-01-21 2013-01-17 626.787 78,030 -1,595 1.17% 48,908,171
2013-01-18 2013-01-16 641.535 79,625 +2,668 1.20% 51,082,200
2013-01-17 2013-01-15 658.126 76,957 +255 1.16% 50,647,411
2013-01-16 2013-01-14 676.561 76,702 -2,208 1.15% 51,893,583
2013-01-15 2013-01-11 683.935 78,910 +8,587 1.18% 53,969,309
2013-01-14 2013-01-10 683.935 70,323 +11,009 1.06% 48,096,359
2013-01-11 2013-01-09 682.091 59,314 +7,768 0.89% 40,457,574
2013-01-10 2013-01-08 685.778 51,546 +5,815 0.77% 35,349,137
2013-01-09 2013-01-07 680.248 45,731 +9,091 0.69% 31,108,421
2013-01-08 2013-01-04 674.718 36,640 -1,644 0.55% 24,721,650
2013-01-07 2013-01-03 661.813 38,284 +44 0.57% 25,336,852
2013-01-04 2013-01-02 693.152 38,240 -71 0.57% 26,506,149
2013-01-03 2012-12-31 678.405 38,311 +1,852 0.58% 25,990,355
2013-01-02 2012-12-27 691.309 36,459 +249 0.55% 25,204,432
2012-12-28 2012-12-24 709.744 36,210 -194 0.55% 25,699,824
2012-12-21 2012-12-19 676.561 36,404 -483 0.55% 24,629,527
2012-12-19 2012-12-17 665.500 36,887 -5 0.56% 24,548,301
2012-12-18 2012-12-14 663.657 36,892 +5 0.56% 24,483,618
2012-12-17 2012-12-13 671.031 36,887 +3,228 0.56% 24,752,304
2012-12-14 2012-12-12 647.065 33,659 +1,313 0.51% 21,779,566
2012-12-12 2012-12-10 645.222 32,346 +710 0.49% 20,870,340
2012-12-11 2012-12-07 639.691 31,636 -4,345 0.48% 20,237,271
2012-12-10 2012-12-06 647.065 35,981 +250 0.55% 23,282,052
2012-12-07 2012-12-05 645.222 35,731 +3,431 0.54% 23,054,416
2012-12-06 2012-12-04 647.065 32,300 -1,909 0.49% 20,900,205
2012-12-05 2012-12-03 645.222 34,209 +387 0.52% 22,072,388
2012-12-04 2012-11-30 671.031 33,822 +2,831 0.51% 22,695,595
2012-12-03 2012-11-29 671.031 30,991 +1,333 0.47% 20,795,907
2012-11-30 2012-11-28 669.187 29,658 -2,307 0.45% 19,846,749
2012-11-29 2012-11-27 683.935 31,965 +6,230 0.48% 21,861,981
2012-11-28 2012-11-26 671.031 25,735 -1,073 0.39% 17,268,971
2012-11-27 2012-11-23 658.126 26,808 +206 0.41% 17,643,045
2012-11-26 2012-11-22 619.413 26,602 +998 0.40% 16,477,619
2012-11-23 2012-11-21 599.134 25,604 +2,702 0.39% 15,340,237
2012-11-22 2012-11-20 648.909 22,902 -2,550 0.35% 14,861,306
2012-11-21 2012-11-19 624.943 25,452 +38 0.38% 15,906,056
2012-11-20 2012-11-16 634.161 25,414 +662 0.38% 16,116,561
2012-11-19 2012-11-15 650.752 24,752 +1,679 0.37% 16,107,417
2012-11-15 2012-11-13 647.065 23,073 -635 0.35% 14,929,735
2012-11-14 2012-11-12 645.222 23,708 -3,184 0.36% 15,296,915
2012-11-13 2012-11-09 720.805 26,892 +22 0.41% 19,383,882
2012-11-12 2012-11-08 728.179 26,870 +32 0.41% 19,566,163
2012-11-09 2012-11-07 707.868 26,838 -43 0.41% 18,997,774
2012-11-08 2012-11-06 734.414 26,881 -11,084 0.41% 19,741,770
2012-11-07 2012-11-05 773.346 37,965 -3,317 0.55% 29,360,092
2012-11-06 2012-11-02 746.801 41,282 -37,793 0.60% 30,829,448
2012-11-05 2012-11-01 748.571 79,075 -6,593 1.15% 59,193,243
2012-11-02 2012-10-31 768.037 85,668 +9,501 1.24% 65,796,217
2012-11-01 2012-10-30 769.807 76,167 -2,507 1.11% 58,633,886
2012-10-31 2012-10-29 769.807 78,674 +2,001 1.14% 60,563,792
2012-10-30 2012-10-26 778.655 76,673 -3,260 1.11% 59,701,838
2012-10-29 2012-10-25 791.043 79,933 -486 1.16% 63,230,440
2012-10-26 2012-10-24 792.813 80,419 -1,013 1.17% 63,757,202
2012-10-25 2012-10-22 769.807 81,432 +17 1.18% 62,686,919
2012-10-24 2012-10-19 762.728 81,415 -589 1.18% 62,097,521
2012-10-22 2012-10-18 771.577 82,004 +4,515 1.19% 63,272,369
2012-10-19 2012-10-17 755.650 77,489 -514 1.12% 58,554,530
2012-10-18 2012-10-16 752.110 78,003 -582 1.13% 58,666,855
2012-10-17 2012-10-15 720.256 78,585 -486 1.14% 56,601,330
2012-10-15 2012-10-11 707.868 79,071 +141 1.15% 55,971,867
2012-10-11 2012-10-09 722.026 78,930 -537 1.15% 56,989,498
2012-10-10 2012-10-08 707.868 79,467 +1,130 1.15% 56,252,183
2012-10-05 2012-10-03 707.868 78,337 +1,097 1.14% 55,452,291
2012-10-04 2012-09-28 707.868 77,240 -51 1.12% 54,675,760
2012-09-28 2012-09-26 722.026 77,291 +102 1.12% 55,806,098
2012-09-27 2012-09-25 757.419 77,189 -198 1.12% 58,464,434
2012-09-26 2012-09-24 778.655 77,387 +85 1.12% 60,257,798
2012-09-25 2012-09-21 787.504 77,302 -17 1.12% 60,875,608
2012-09-24 2012-09-20 725.565 77,319 +158 1.12% 56,099,973
2012-09-21 2012-09-19 707.868 77,161 -187 1.12% 54,619,838
2012-09-20 2012-09-18 690.172 77,348 -56 1.12% 53,383,404
2012-09-19 2012-09-17 679.554 77,404 -102 1.12% 52,600,176
2012-09-18 2012-09-14 668.936 77,506 -1,853 1.12% 51,846,530
2012-09-17 2012-09-13 651.239 79,359 +616 1.15% 51,681,674
2012-09-14 2012-09-12 612.306 78,743 +22 1.14% 48,214,828
2012-09-13 2012-09-11 601.688 78,721 +243 1.14% 47,365,496
2012-09-12 2012-09-10 624.694 78,478 +40 1.14% 49,024,729
2012-09-07 2012-09-05 619.385 78,438 +11 1.14% 48,583,313
2012-09-06 2012-09-04 617.615 78,427 +34 1.14% 48,437,710
2012-09-05 2012-09-03 624.694 78,393 -45 1.14% 48,971,630
2012-09-04 2012-08-31 651.239 78,438 +28 1.14% 51,081,883
2012-08-31 2012-08-29 644.160 78,410 +11 1.14% 50,508,609
2012-08-30 2012-08-28 631.773 78,399 +243 1.14% 49,530,340
2012-08-28 2012-08-24 619.385 78,156 +599 1.13% 48,408,646
2012-08-27 2012-08-23 619.385 77,557 +1,260 1.13% 48,037,635
2012-08-24 2012-08-22 610.537 76,297 +2,571 1.11% 46,582,107
2012-08-23 2012-08-21 605.228 73,726 +3,719 1.07% 44,621,005
2012-08-22 2012-08-20 587.531 70,007 +1,319 1.02% 41,131,270
2012-08-21 2012-08-17 603.458 68,688 -17 1.00% 41,450,313
2012-08-20 2012-08-16 621.155 68,705 +667 1.00% 42,676,425
2012-08-17 2012-08-15 667.166 68,038 -12 0.99% 45,392,642
2012-08-15 2012-08-13 672.475 68,050 -28 0.99% 45,761,926
2012-08-14 2012-08-10 679.554 68,078 +23 0.99% 46,262,658
2012-08-10 2012-08-08 700.790 68,055 -34 0.99% 47,692,248
2012-08-09 2012-08-07 668.936 68,089 -6 0.99% 45,547,162
2012-08-07 2012-08-03 653.009 68,095 -28 0.99% 44,466,624
2012-08-06 2012-08-02 658.318 68,123 +672 0.99% 44,846,574
2012-08-03 2012-08-01 681.323 67,451 +351 0.98% 45,955,944
2012-08-02 2012-07-31 656.548 67,100 +17 0.97% 44,054,370
2012-08-01 2012-07-30 651.239 67,083 +39 0.97% 43,687,065
2012-07-31 2012-07-27 640.621 67,044 -28 0.97% 42,949,791
2012-07-30 2012-07-26 619.385 67,072 +921 0.97% 41,543,384
2012-07-27 2012-07-25 677.784 66,151 -582 0.96% 44,836,093
2012-07-25 2012-07-23 693.711 66,733 -6 0.97% 46,293,422
2012-07-23 2012-07-19 706.099 66,739 +45 0.97% 47,124,327
2012-07-20 2012-07-18 723.795 66,694 -5 0.97% 48,272,817
2012-07-19 2012-07-17 723.795 66,699 +5 0.97% 48,276,436
2012-07-17 2012-07-13 741.492 66,694 -5 0.97% 49,453,081
2012-07-13 2012-07-11 746.801 66,699 -910 0.97% 49,810,895
2012-07-12 2012-07-10 775.116 67,609 -452 0.98% 52,404,815
2012-07-11 2012-07-09 759.189 68,061 -439 0.99% 51,671,157
2012-07-10 2012-07-06 773.346 68,500 +57 0.99% 52,974,221
2012-07-09 2012-07-05 776.886 68,443 -40 0.99% 53,172,383
2012-07-06 2012-07-04 771.577 68,483 -22 0.99% 52,839,882
2012-07-05 2012-07-03 769.807 68,505 +28 0.99% 52,735,625
2012-07-04 2012-06-29 769.807 68,477 +237 0.99% 52,714,070
2012-07-03 2012-06-28 755.650 68,240 -1,254 0.99% 51,565,527
2012-06-26 2012-06-22 775.116 69,494 -62 1.01% 53,865,909
2012-06-25 2012-06-21 783.964 69,556 -12 1.01% 54,529,422
2012-06-22 2012-06-20 775.116 69,568 -45 1.01% 53,923,267
2012-06-21 2012-06-19 746.801 69,613 +6 1.01% 51,987,073
2012-06-18 2012-06-14 745.032 69,607 -23 1.01% 51,859,411
2012-06-15 2012-06-13 736.183 69,630 +6 1.01% 51,260,436
2012-06-14 2012-06-12 743.262 69,624 -526 1.01% 51,748,865
2012-06-13 2012-06-11 745.032 70,150 +6 1.02% 52,263,963
2012-06-12 2012-06-08 734.414 70,144 -51 1.01% 51,514,702
2012-06-11 2012-06-07 732.644 70,195 -17 1.02% 51,427,935
2012-06-08 2012-06-06 720.256 70,212 -22 1.02% 50,570,625
2012-06-07 2012-06-05 704.329 70,234 -40 1.02% 49,467,851
2012-06-06 2012-06-04 690.172 70,274 +147 1.02% 48,501,129
2012-06-05 2012-06-01 702.559 70,127 -758 1.01% 49,268,386
2012-06-04 2012-05-31 690.172 70,885 +2,725 1.03% 48,922,824
2012-06-01 2012-05-30 691.941 68,160 -290 0.99% 47,162,727
2012-05-25 2012-05-23 704.329 68,450 -813 0.99% 48,211,328
2012-05-24 2012-05-22 734.414 69,263 -6 1.00% 50,867,684
2012-05-23 2012-05-21 718.486 69,269 -797 1.00% 49,768,840
2012-05-22 2012-05-18 706.099 70,066 +108 1.01% 49,473,518
2012-05-21 2012-05-17 730.874 69,958 +191 1.01% 51,130,496
2012-05-17 2012-05-15 776.886 69,767 -17 1.01% 54,200,980
2012-05-16 2012-05-14 776.886 69,784 -1,988 1.01% 54,214,187
2012-05-15 2012-05-11 782.195 71,772 +486 1.04% 56,139,674
2012-05-14 2012-05-10 796.352 71,286 +17 1.03% 56,768,750
2012-05-10 2012-05-08 814.049 71,269 -232 1.03% 58,016,439
2012-05-09 2012-05-07 815.818 71,501 +5 1.03% 58,331,831
2012-05-08 2012-05-04 838.824 71,496 -33 1.03% 59,972,569
2012-05-07 2012-05-03 831.745 71,529 +361 1.03% 59,493,919
2012-05-04 2012-05-02 844.133 71,168 -17 1.03% 60,075,267
2012-05-03 2012-04-30 821.127 71,185 -2,448 1.03% 58,451,955
2012-05-02 2012-04-27 819.358 73,633 -1,096 1.06% 60,331,768
2012-04-30 2012-04-26 844.133 74,729 -15,432 1.08% 63,081,225
2012-04-27 2012-04-25 863.600 90,161 -893 1.30% 77,862,996
2012-04-26 2012-04-24 856.521 91,054 -4,933 1.31% 77,989,648
2012-04-25 2012-04-23 886.605 95,987 -3,193 1.39% 85,102,577
2012-04-24 2012-04-20 909.611 99,180 -34 1.43% 90,215,216
2012-04-23 2012-04-19 911.381 99,214 +34 1.43% 90,421,719
2012-04-20 2012-04-18 937.926 99,180 -6 1.43% 93,023,471
2012-04-19 2012-04-17 945.004 99,186 -11 1.43% 93,731,205
2012-04-18 2012-04-16 952.083 99,197 -6 1.43% 94,443,785
2012-04-17 2012-04-13 953.853 99,203 +14 1.43% 94,625,054
2012-04-16 2012-04-12 953.853 99,189 -605 1.43% 94,611,700
2012-04-11 2012-04-05 971.549 99,794 +379 1.44% 96,954,807
2012-04-05 2012-04-02 946.774 99,415 -29 1.44% 94,123,543
2012-04-03 2012-03-30 934.386 99,444 -440 1.44% 92,919,117
2012-04-02 2012-03-29 950.313 99,884 +33 1.44% 94,921,104
2012-03-30 2012-03-28 985.707 99,851 -791 1.44% 98,423,812
2012-03-29 2012-03-27 976.858 100,642 +34 1.45% 98,312,990
2012-03-27 2012-03-23 980.398 100,608 +12 1.45% 98,635,863
2012-03-26 2012-03-22 962.701 100,596 -23 1.45% 96,843,880
2012-03-23 2012-03-21 960.931 100,619 -1,266 1.45% 96,687,960
2012-03-22 2012-03-20 968.010 101,885 -378 1.47% 98,625,711
2012-03-21 2012-03-19 952.083 102,263 -40 1.48% 97,362,871
2012-03-20 2012-03-16 925.538 102,303 +11 1.48% 94,685,315
2012-03-19 2012-03-15 950.313 102,292 +791 1.48% 97,209,459
2012-03-16 2012-03-14 999.864 101,501 -39 1.46% 101,487,216
2012-03-15 2012-03-13 999.864 101,540 +740 1.46% 101,526,210
2012-03-14 2012-03-12 1017.561 100,800 +1,017 1.45% 102,570,139
2012-03-13 2012-03-09 985.707 99,783 -2,639 1.44% 98,356,784
2012-03-12 2012-03-08 927.308 102,422 -2,555 1.48% 94,976,707
2012-03-09 2012-03-07 884.606 104,977 +1,175 1.51% 92,863,233
2012-03-08 2012-03-06 872.368 103,802 -83 1.50% 90,553,532
2012-03-07 2012-03-05 893.347 103,885 +7,535 1.48% 92,805,319
2012-03-06 2012-03-02 854.886 96,350 +4,833 1.37% 82,368,224
2012-03-05 2012-03-01 816.424 91,517 -23 1.30% 74,716,717
2012-03-02 2012-02-29 819.921 91,540 -7,041 1.30% 75,055,561
2012-03-01 2012-02-28 797.194 98,581 +11 1.40% 78,588,172
2012-02-29 2012-02-27 793.697 98,570 +17 1.40% 78,234,756
2012-02-28 2012-02-24 777.963 98,553 +5,743 1.40% 76,670,622
2012-02-27 2012-02-23 760.481 92,810 +8,461 1.32% 70,580,244
2012-02-24 2012-02-22 742.999 84,349 +9,683 1.20% 62,671,198
2012-02-23 2012-02-21 849.641 74,666 +58 1.06% 63,439,285
2012-02-22 2012-02-20 842.648 74,608 -86 1.06% 62,868,278
2012-02-21 2012-02-17 832.159 74,694 -1,178 1.06% 62,157,250
2012-02-20 2012-02-16 833.907 75,872 -35 1.08% 63,270,175
2012-02-17 2012-02-15 811.180 75,907 -80 1.08% 61,574,222
2012-02-16 2012-02-14 798.942 75,987 -17 1.08% 60,709,216
2012-02-15 2012-02-13 811.180 76,004 +29 1.08% 61,652,906
2012-02-14 2012-02-10 812.928 75,975 -86 1.08% 61,762,204
2012-02-13 2012-02-09 830.410 76,061 -6 1.08% 63,161,839
2012-02-09 2012-02-07 802.439 76,067 -17 1.08% 61,039,097
2012-02-08 2012-02-06 793.697 76,084 +6 1.08% 60,387,676
2012-02-07 2012-02-03 769.222 76,078 -18 1.08% 58,520,885
2012-02-06 2012-02-02 739.502 76,096 +41 1.08% 56,273,162
2012-02-03 2012-02-01 741.250 76,055 -1,757 1.08% 56,375,805
2012-02-02 2012-01-31 739.502 77,812 -6,109 1.11% 57,542,148
2012-02-01 2012-01-30 749.992 83,921 +6,745 1.19% 62,940,048
2012-01-31 2012-01-27 748.243 77,176 -137 1.10% 57,746,433
2012-01-30 2012-01-26 734.258 77,313 +86 1.10% 56,767,653
2012-01-27 2012-01-20 734.258 77,227 -121 1.10% 56,704,507
2012-01-26 2012-01-19 736.006 77,348 -4,621 1.10% 56,928,575
2012-01-20 2012-01-18 742.999 81,969 -6 1.17% 60,902,861
2012-01-19 2012-01-17 748.243 81,975 -2,757 1.17% 61,337,253
2012-01-18 2012-01-16 749.992 84,732 -63 1.21% 63,548,291
2012-01-17 2012-01-13 767.474 84,795 +1,464 1.21% 65,077,954
2012-01-16 2012-01-12 784.956 83,331 -881 1.19% 65,411,191
2012-01-13 2012-01-11 774.467 84,212 +17 1.20% 65,219,405
2012-01-12 2012-01-10 774.467 84,195 +6 1.20% 65,206,239
2012-01-11 2012-01-09 760.481 84,189 +566 1.20% 64,024,137
2012-01-10 2012-01-06 742.999 83,623 -5 1.19% 62,131,780
2012-01-09 2012-01-05 753.488 83,628 -29 1.19% 63,012,702
2012-01-04 2011-12-30 715.027 83,657 +355 1.19% 59,817,013
2012-01-03 2011-12-29 694.048 83,302 +6 1.19% 57,815,603
2011-12-30 2011-12-28 701.041 83,296 -1 1.19% 58,393,922
2011-12-28 2011-12-22 704.538 83,297 -1,234 1.20% 58,685,868
2011-12-23 2011-12-21 701.041 84,531 +80 1.21% 59,259,708
2011-12-22 2011-12-20 704.538 84,451 -74 1.21% 59,498,904
2011-12-21 2011-12-19 687.055 84,525 +549 1.21% 58,073,347
2011-12-20 2011-12-16 709.782 83,976 +154 1.20% 59,604,678
2011-12-19 2011-12-15 758.733 83,822 -64 1.20% 63,598,500
2011-12-16 2011-12-14 769.222 83,886 -57 1.20% 64,526,972
2011-12-15 2011-12-13 772.719 83,943 -126 1.20% 64,864,322
2011-12-14 2011-12-12 767.474 84,069 -1,110 1.21% 64,520,768
2011-12-13 2011-12-09 777.963 85,179 -1,516 1.22% 66,266,140
2011-12-12 2011-12-08 821.669 86,695 -1,127 1.24% 71,234,607
2011-12-09 2011-12-07 833.907 87,822 +944 1.26% 73,235,361
2011-12-08 2011-12-06 839.151 86,878 +34 1.25% 72,903,802
2011-12-07 2011-12-05 839.151 86,844 -3,986 1.25% 72,875,271
2011-12-06 2011-12-02 853.137 90,830 +263 1.30% 77,490,464
2011-12-05 2011-12-01 861.878 90,567 -6,401 1.30% 78,057,750
2011-12-02 2011-11-30 863.627 96,968 -29 1.39% 83,744,156
2011-12-01 2011-11-29 867.123 96,997 +23 1.39% 84,108,348
2011-11-30 2011-11-28 870.620 96,974 -7,396 1.39% 84,427,471
2011-11-29 2011-11-25 846.144 104,370 -14,941 1.50% 88,312,092
2011-11-28 2011-11-24 839.151 119,311 -7,785 1.71% 100,120,002
2011-11-25 2011-11-23 819.921 127,096 +56,394 1.82% 104,208,669
2011-11-23 2011-11-21 879.361 70,702 +424 1.01% 62,172,568
2011-11-21 2011-11-17 928.311 70,278 -92 1.01% 65,239,863
2011-11-18 2011-11-16 944.045 70,370 +17 1.01% 66,432,476
2011-11-17 2011-11-15 952.787 70,353 -34 1.01% 67,031,394
2011-11-16 2011-11-14 898.591 70,387 +17 1.01% 63,249,151
2011-11-15 2011-11-11 912.577 70,370 -3,844 1.01% 64,218,060
2011-11-14 2011-11-10 926.563 74,214 -1,865 1.07% 68,763,953
2011-11-11 2011-11-09 965.135 76,079 -5 1.10% 73,426,495
2011-11-10 2011-11-08 960.037 76,084 -2,220 1.10% 73,043,479
2011-11-09 2011-11-07 970.232 78,304 +5,973 1.10% 75,973,078
2011-11-08 2011-11-04 934.550 72,331 -2,059 1.01% 67,596,907
2011-11-07 2011-11-03 883.574 74,390 -224 1.04% 65,729,082
2011-11-04 2011-11-02 895.468 74,614 -12 1.05% 66,814,482
2011-11-02 2011-10-31 922.655 74,626 -12 1.05% 68,854,077
2011-10-31 2011-10-27 910.761 74,638 +6 1.05% 67,977,384
2011-10-28 2011-10-26 858.086 74,632 -217 1.05% 64,040,708
2011-10-27 2011-10-25 852.989 74,849 +2,801 1.05% 63,845,367
2011-10-26 2011-10-24 829.200 72,048 -35 1.01% 59,742,228
2011-10-25 2011-10-21 825.802 72,083 -312 1.01% 59,526,286
2011-10-24 2011-10-20 839.395 72,395 -353 1.01% 60,768,034
2011-10-21 2011-10-19 863.184 72,748 -2,307 1.02% 62,794,909
2011-10-20 2011-10-18 883.574 75,055 -6 1.05% 66,316,659
2011-10-19 2011-10-17 907.363 75,061 +6 1.05% 68,107,552
2011-10-18 2011-10-14 880.176 75,055 +11,464 1.05% 66,061,595
2011-10-17 2011-10-13 890.371 63,591 -7,298 0.89% 56,619,575
2011-10-14 2011-10-12 912.460 70,889 -1,283 0.99% 64,683,394
2011-10-13 2011-10-11 905.664 72,172 -847 1.01% 65,363,548
2011-10-12 2011-10-10 761.233 73,019 +447 1.02% 55,584,482
2011-10-11 2011-10-07 730.648 72,572 +442 1.01% 53,024,577
2011-10-10 2011-10-06 681.372 72,130 +576 1.01% 49,147,335
2011-10-07 2011-10-04 679.672 71,554 -76 1.00% 48,633,282
2011-10-06 2011-10-03 686.469 71,630 +76 1.00% 49,171,786
2011-10-04 2011-09-30 615.104 71,554 -9,007 1.00% 44,013,120
2011-10-03 2011-09-28 849.591 80,561 -4,332 1.13% 68,443,864
2011-09-30 2011-09-27 931.151 84,893 +5,909 1.19% 79,048,222
2011-09-27 2011-09-23 943.046 78,984 -18 1.10% 74,485,506
2011-09-26 2011-09-22 973.631 79,002 +23 1.10% 76,918,778
2011-09-23 2011-09-21 1011.013 78,979 +1,236 1.10% 79,848,776
2011-09-22 2011-09-20 997.419 77,743 -1,640 1.09% 77,542,369
2011-09-21 2011-09-19 1011.013 79,383 +18 1.11% 80,257,225
2011-09-20 2011-09-16 1053.492 79,365 -1,871 1.11% 83,610,415
2011-09-19 2011-09-15 973.631 81,236 -24 1.14% 79,093,869
2011-09-16 2011-09-14 951.541 81,260 +118 1.14% 77,322,255
2011-09-15 2011-09-12 960.037 81,142 -18 1.13% 77,899,348
2011-09-14 2011-09-09 961.736 81,160 -2,173 1.13% 78,054,534
2011-09-12 2011-09-08 948.143 83,333 +5 1.17% 79,011,605
2011-09-09 2011-09-07 941.346 83,328 +18 1.17% 78,440,507
2011-09-08 2011-09-06 948.143 83,310 -12 1.16% 78,989,797
2011-09-05 2011-09-01 961.736 83,322 +12 1.17% 80,133,808
2011-09-02 2011-08-31 960.037 83,310 +65 1.16% 79,980,709
2011-09-01 2011-08-30 956.639 83,245 -35 1.16% 79,635,410
2011-08-31 2011-08-29 915.859 83,280 -6 1.16% 76,272,705
2011-08-30 2011-08-26 949.842 83,286 -2,766 1.16% 79,108,560
2011-08-26 2011-08-24 994.021 86,052 +6,815 1.20% 85,537,490
2011-08-25 2011-08-23 994.021 79,237 +24 1.11% 78,763,237
2011-08-24 2011-08-22 1002.517 79,213 -748 1.11% 79,412,367
2011-08-23 2011-08-19 1011.013 79,961 +12 1.12% 80,841,590
2011-08-22 2011-08-18 1061.988 79,949 -23 1.12% 84,904,893
2011-08-18 2011-08-16 1072.183 79,972 -6 1.12% 85,744,640
2011-08-17 2011-08-15 1087.476 79,978 -12 1.12% 86,974,147
2011-08-16 2011-08-12 1073.882 79,990 +889 1.12% 85,899,857
2011-08-15 2011-08-11 1101.069 79,101 +102 1.11% 87,095,686
2011-08-12 2011-08-10 1085.777 78,999 -601 1.10% 85,775,275
2011-08-11 2011-08-09 1016.110 79,600 +587 1.11% 80,882,379
2011-08-10 2011-08-08 977.029 79,013 -1,637 1.10% 77,198,002
2011-08-09 2011-08-05 1033.102 80,650 +18 1.13% 83,319,685
2011-08-08 2011-08-04 1102.769 80,632 -171 1.13% 88,918,432
2011-08-05 2011-08-03 1061.988 80,803 +12 1.13% 85,811,831
2011-08-04 2011-08-02 1092.573 80,791 -12 1.13% 88,270,101
2011-08-03 2011-08-01 1111.264 80,803 +553 1.13% 89,793,500
2011-08-02 2011-07-29 1150.346 80,250 -17 1.12% 92,315,234
2011-07-29 2011-07-27 1138.451 80,267 +6 1.12% 91,380,073
2011-07-28 2011-07-26 1150.346 80,261 -147 1.12% 92,327,888
2011-07-27 2011-07-25 1155.443 80,408 +158 1.12% 92,906,872
2011-07-25 2011-07-21 1172.435 80,250 -5 1.12% 94,087,905
2011-07-22 2011-07-20 1182.630 80,255 -671 1.12% 94,911,974
2011-07-21 2011-07-19 1180.931 80,926 -6 1.13% 95,568,011
2011-07-20 2011-07-18 1204.719 80,932 +465 1.13% 97,500,350
2011-07-19 2011-07-15 1180.931 80,467 -24 1.13% 95,025,963
2011-07-18 2011-07-14 1177.532 80,491 -9,546 1.13% 94,780,768
2011-07-15 2011-07-13 1180.931 90,037 +53 1.26% 106,327,472
2011-07-14 2011-07-12 1179.232 89,984 +8,787 1.26% 106,111,983
2011-07-13 2011-07-11 1187.728 81,197 +6 1.14% 96,439,917
2011-07-12 2011-07-08 1218.313 81,191 +894 1.14% 98,916,038
2011-07-11 2011-07-07 1199.622 80,297 -1,063 1.12% 96,326,036
2011-07-08 2011-07-06 1223.410 81,360 +47 1.14% 99,536,669
2011-07-07 2011-07-05 1231.906 81,313 -5 1.14% 100,169,996
2011-07-06 2011-07-04 1221.711 81,318 -2,671 1.14% 99,347,112
2011-07-05 2011-06-30 1201.321 83,989 +184 1.17% 100,897,752
2011-07-04 2011-06-29 1189.427 83,805 -1,172 1.17% 99,679,910
2011-06-30 2011-06-28 1191.126 84,977 +1,630 1.19% 101,218,309
2011-06-29 2011-06-27 1214.914 83,347 +1,246 1.17% 101,259,477
2011-06-28 2011-06-24 1237.004 82,101 -8 1.15% 101,559,252
2011-06-27 2011-06-23 1201.321 82,109 +12 1.15% 98,639,269
2011-06-24 2011-06-22 1228.508 82,097 +38 1.15% 100,856,815
2011-06-23 2011-06-21 1220.012 82,059 +164 1.15% 100,112,967
2011-06-22 2011-06-20 1208.118 81,895 -280 1.15% 98,938,804
2011-06-21 2011-06-17 1221.711 82,175 +235 1.15% 100,394,118
2011-06-20 2011-06-16 1194.524 81,940 -3,284 1.15% 97,879,322
2011-06-17 2011-06-15 1187.728 85,224 +41 1.19% 101,222,896
2011-06-16 2011-06-14 1231.906 85,183 +1,760 1.19% 104,937,474
2011-06-15 2011-06-13 1191.126 83,423 +440 1.17% 99,367,300
2011-06-14 2011-06-10 1245.500 82,983 -350 1.16% 103,355,305
2011-06-13 2011-06-09 1291.378 83,333 -208 1.17% 107,614,372
2011-06-10 2011-06-08 1325.361 83,541 +23 1.17% 110,722,004
2011-06-08 2011-06-03 1366.142 83,518 +12 1.17% 114,097,414
2011-06-07 2011-06-02 1401.824 83,506 +230 1.17% 117,060,748
2011-06-03 2011-06-01 1422.215 83,276 -453 1.17% 118,436,341
2011-06-02 2011-05-31 1461.296 83,729 -1,119 1.17% 122,352,831
2011-06-01 2011-05-30 1383.133 84,848 +1,942 1.19% 117,356,103
2011-05-31 2011-05-27 1367.841 82,906 +587 1.16% 113,402,208
2011-05-30 2011-05-26 1315.166 82,319 +432 1.15% 108,263,164
2011-05-27 2011-05-25 1287.979 81,887 -12 1.15% 105,468,758
2011-05-26 2011-05-24 1248.898 81,899 +986 1.15% 102,283,506
2011-05-25 2011-05-23 1279.483 80,913 -30 1.13% 103,526,837
2011-05-24 2011-05-20 1349.150 80,943 -11 1.13% 109,204,231
2011-05-23 2011-05-19 1391.629 80,954 -2,513 1.13% 112,657,959
2011-05-19 2011-05-17 1447.702 83,467 +6 1.17% 120,835,367
2011-05-18 2011-05-16 1459.597 83,461 -12 1.17% 121,819,388
2011-05-17 2011-05-13 1461.296 83,473 +12 1.17% 121,978,739
2011-05-16 2011-05-12 1474.889 83,461 -6 1.17% 123,095,726
2011-05-13 2011-05-11 1474.889 83,467 -83 1.17% 123,104,576
2011-05-12 2011-05-09 1473.190 83,550 +830 1.17% 123,085,025
2011-05-11 2011-05-06 1457.897 82,720 -418 1.16% 120,597,271
2011-05-09 2011-05-05 1486.783 83,138 +682 1.16% 123,608,203
2011-05-06 2011-05-04 1502.076 82,456 +218 1.15% 123,855,186
2011-05-05 2011-05-03 1495.279 82,238 +277 1.15% 122,968,784
2011-05-04 2011-04-29 1502.076 81,961 -106 1.15% 123,111,658
2011-05-03 2011-04-28 1530.962 82,067 -304 1.15% 125,641,472
2011-04-29 2011-04-27 1537.759 82,371 +12 1.15% 126,666,737
2011-04-28 2011-04-26 1537.759 82,359 +11 1.15% 126,648,284
2011-04-27 2011-04-21 1541.157 82,348 +18 1.15% 126,911,217
2011-04-26 2011-04-20 1546.255 82,330 +12 1.15% 127,303,157
2011-04-21 2011-04-19 1519.068 82,318 +17 1.15% 125,046,631
2011-04-20 2011-04-18 1517.369 82,301 +18 1.15% 124,880,963
2011-04-19 2011-04-15 1519.068 82,283 +24 1.15% 124,993,464
2011-04-15 2011-04-13 1488.483 82,259 +40 1.15% 122,441,093
2011-04-13 2011-04-11 1522.466 82,219 +18 1.15% 125,175,653
2011-04-12 2011-04-08 1530.962 82,201 +35 1.15% 125,846,621
2011-04-08 2011-04-06 1502.076 82,166 -2,277 1.15% 123,419,584
2011-04-07 2011-04-04 1490.182 84,443 -148 1.18% 125,835,423
2011-04-06 2011-04-01 1457.897 84,591 -406 1.18% 123,324,997
2011-04-04 2011-03-31 1469.792 84,997 -3,184 1.19% 124,927,880
2011-04-01 2011-03-30 1474.889 88,181 -106 1.23% 130,057,203
2011-03-30 2011-03-28 1500.377 88,287 -17 1.24% 132,463,776
2011-03-22 2011-03-18 1461.296 88,304 +17 1.24% 129,038,259
2011-03-21 2011-03-17 1461.296 88,287 -6 1.24% 129,013,417
2011-03-18 2011-03-16 1483.385 88,293 -29 1.24% 130,972,520
2011-03-17 2011-03-15 1486.783 88,322 -459 1.24% 131,315,688
2011-03-11 2011-03-09 1538.824 88,781 +3,201 1.24% 136,618,298
2011-03-10 2011-03-08 1518.487 85,580 -224 1.20% 129,952,093
2011-03-04 2011-03-02 1516.792 85,804 -1,039 1.20% 130,146,819
2011-03-02 2011-02-28 1525.266 86,843 -5 1.21% 132,458,647
2011-03-01 2011-02-25 1491.371 86,848 -36 1.21% 129,522,579
2011-02-25 2011-02-23 1504.929 86,884 -1,009 1.21% 130,754,234
2011-02-16 2011-02-14 1608.308 87,893 -24 1.23% 141,359,008
2011-02-15 2011-02-11 1589.666 87,917 +12 1.23% 139,758,647
2011-02-11 2011-02-09 1645.592 87,905 +6 1.23% 144,655,782
2011-02-10 2011-02-08 1650.676 87,899 -6 1.23% 145,092,806
2011-02-09 2011-02-07 1591.361 87,905 -88 1.23% 139,888,547
2011-02-08 2011-02-02 1593.055 87,993 +82 1.23% 140,177,712
2011-02-07 2011-01-31 1576.108 87,911 +520 1.23% 138,557,219
2011-02-01 2011-01-28 1594.750 87,391 +6 1.22% 139,366,798
2011-01-27 2011-01-25 1513.403 87,385 +383 1.22% 132,248,677
2011-01-26 2011-01-24 1501.539 87,002 +77 1.22% 130,636,924
2011-01-25 2011-01-21 1508.318 86,925 -4,420 1.21% 131,110,567
2011-01-24 2011-01-20 1523.571 91,345 -17 1.28% 139,170,587
2011-01-21 2011-01-19 1530.350 91,362 +354 1.28% 139,815,827
2011-01-20 2011-01-18 1460.866 91,008 -40,055 1.27% 132,950,454
2011-01-19 2011-01-17 1403.244 131,063 -7,640 1.83% 183,913,424
2011-01-17 2011-01-13 1574.413 138,703 -11 1.94% 218,375,824
2011-01-14 2011-01-12 1599.834 138,714 -944 1.94% 221,919,404
2011-01-11 2011-01-07 1615.087 139,658 +5 1.95% 225,559,803
2011-01-10 2011-01-06 1599.834 139,653 +6 1.95% 223,421,649
2011-01-07 2011-01-05 1621.866 139,647 -2,360 1.95% 226,488,699
2011-01-05 2011-01-03 1642.203 142,007 -2,429 1.98% 233,204,281
2011-01-04 2010-12-31 1633.729 144,436 +59 2.02% 235,969,284
2011-01-03 2010-12-29 1620.171 144,377 +112 2.02% 233,915,443
2010-12-30 2010-12-28 1593.055 144,265 +62,839 2.03% 229,822,118
2010-12-29 2010-12-24 1557.466 81,426 +1,507 1.14% 126,818,205
2010-12-28 2010-12-22 1569.329 79,919 -2,049 1.31% 125,419,197
2010-12-23 2010-12-21 1576.108 81,968 -360 1.35% 129,190,410
2010-12-22 2010-12-20 1586.276 82,328 +2,225 1.35% 130,594,956
2010-12-21 2010-12-17 1599.834 80,103 +354 1.32% 128,151,521
2010-12-20 2010-12-16 1552.382 79,749 +189 1.31% 123,800,873
2010-12-17 2010-12-15 1562.550 79,560 +230 1.31% 124,316,474
2010-12-16 2010-12-14 1584.582 79,330 -1,517 1.30% 125,704,856
2010-12-15 2010-12-13 1603.224 80,847 -35 1.33% 129,615,827
2010-12-14 2010-12-10 1584.582 80,882 +1,050 1.33% 128,164,126
2010-12-13 2010-12-09 1586.276 79,832 -47 1.31% 126,635,610
2010-12-10 2010-12-08 1577.803 79,879 +1,316 1.31% 126,033,294
2010-12-09 2010-12-07 1626.950 78,563 +12 1.29% 127,818,077
2010-12-08 2010-12-06 1611.697 78,551 +17 1.29% 126,600,442
2010-12-07 2010-12-03 1652.371 78,534 -13,246 1.29% 129,767,316
2010-12-06 2010-12-02 1596.445 91,780 -1,558 1.51% 146,521,698
2010-12-03 2010-12-01 1542.213 93,338 -1,806 1.53% 143,947,084
2010-12-02 2010-11-30 1576.108 95,144 +6 1.56% 149,957,207
2010-12-01 2010-11-29 1620.171 95,138 +12 1.56% 154,139,838
2010-11-25 2010-11-23 1721.855 95,126 +5,889 1.86% 163,793,224
2010-11-24 2010-11-22 1830.319 89,237 +8,857 1.74% 163,332,160
2010-11-23 2010-11-19 1708.298 80,380 +6 1.57% 137,312,958
2010-11-22 2010-11-18 1628.645 80,374 +8,337 1.57% 130,900,697
2010-11-18 2010-11-16 1667.624 72,037 +165 1.41% 120,130,616
2010-11-17 2010-11-15 1728.634 71,872 +4,443 1.40% 124,240,414
2010-11-15 2010-11-11 1813.371 67,429 +12 1.32% 122,273,821
2010-11-12 2010-11-10 1779.477 67,417 -271 1.32% 119,966,976
2010-11-11 2010-11-09 1728.634 67,688 -5,174 1.32% 117,007,808
2010-11-10 2010-11-08 1698.129 72,862 +9,783 1.42% 123,729,084
2010-11-09 2010-11-05 1684.571 63,079 -3,066 1.23% 106,261,067
2010-11-08 2010-11-04 1652.371 66,145 +4,992 1.29% 109,296,090
2010-11-05 2010-11-03 1583.010 61,153 +277 1.20% 96,805,823
2010-11-04 2010-11-02 1517.886 60,876 +12,868 1.19% 92,402,850
2010-11-03 2010-11-01 1517.886 48,008 -581 0.92% 72,870,689
2010-11-02 2010-10-29 1491.169 48,589 +2,060 0.94% 72,454,405
2010-11-01 2010-10-28 1464.451 46,529 -605 0.90% 68,139,460
2010-10-29 2010-10-27 1486.159 47,134 +6 0.91% 70,048,636
2010-10-28 2010-10-26 1526.236 47,128 -6 0.91% 71,928,430
2010-10-27 2010-10-25 1517.886 47,134 +11 0.91% 71,544,056
2010-10-25 2010-10-21 1532.915 47,123 +18 0.91% 72,235,551
2010-10-22 2010-10-20 1496.178 47,105 -2,635 0.91% 70,477,484
2010-10-21 2010-10-19 1586.350 49,740 -8 0.96% 78,905,043
2010-10-20 2010-10-18 1604.718 49,748 -690 0.96% 79,831,518
2010-10-19 2010-10-15 1564.642 50,438 +2,976 0.98% 78,917,410
2010-10-18 2010-10-14 1534.585 47,462 +685 0.92% 72,834,463
2010-10-15 2010-10-13 1502.858 46,777 +305 0.91% 70,299,179
2010-10-14 2010-10-12 1429.385 46,472 +3,737 0.90% 66,426,368
2010-10-13 2010-10-11 1419.366 42,735 +5,989 0.83% 60,656,593
2010-10-12 2010-10-08 1377.620 36,746 +3,120 0.71% 50,622,011
2010-10-11 2010-10-07 1302.477 33,626 +1,807 0.65% 43,797,083
2010-10-08 2010-10-06 1280.769 31,819 +851 0.62% 40,752,783
2010-10-07 2010-10-05 1269.080 30,968 +6 0.60% 39,300,867
2010-10-06 2010-10-04 1290.788 30,962 +598 0.60% 39,965,374
2010-10-05 2010-09-30 1252.381 30,364 +6 0.59% 38,027,312
2010-09-30 2010-09-28 1232.343 30,358 +6,945 0.59% 37,411,480
2010-09-29 2010-09-27 1217.315 23,413 -3,209 0.45% 28,500,992
2010-09-28 2010-09-24 1202.286 26,622 +649 0.52% 32,007,264
2010-09-27 2010-09-22 1218.985 25,973 +844 0.50% 31,660,688
2010-09-24 2010-09-21 1213.975 25,129 +1,601 0.49% 30,505,981
2010-09-22 2010-09-20 1242.362 23,528 +697 0.46% 29,230,303
2010-09-21 2010-09-17 1222.324 22,831 +1,841 0.44% 27,906,887
2010-09-20 2010-09-16 1177.239 20,990 +1,528 0.41% 24,710,238
2010-09-17 2010-09-15 1195.607 19,462 +3,076 0.38% 23,268,901
2010-09-16 2010-09-14 1115.454 16,386 +482 0.32% 18,277,837
2010-09-15 2010-09-13 1118.794 15,904 +2,080 0.31% 17,793,302
2010-09-14 2010-09-10 1103.766 13,824 +1,153 0.27% 15,258,455
2010-09-13 2010-09-09 1105.435 12,671 +1,701 0.25% 14,006,972
2010-09-10 2010-09-08 1093.747 10,970 +1,526 0.21% 11,998,399
2010-09-09 2010-09-07 1090.407 9,444 -1,884 0.18% 10,297,802
2010-09-08 2010-09-06 1107.105 11,328 +1,522 0.22% 12,541,288
2010-09-07 2010-09-03 1085.397 9,806 +1,035 0.19% 10,643,406
2010-09-06 2010-09-02 1085.397 8,771 -4 0.17% 9,520,020
2010-09-03 2010-09-01 1063.689 8,775 +18 0.17% 9,333,874
2010-09-02 2010-08-31 1072.039 8,757 -358 0.17% 9,387,842
2010-09-01 2010-08-30 1041.981 9,115 +6 0.18% 9,497,660
2010-08-30 2010-08-26 1102.096 9,109 -12 0.18% 10,038,990
2010-08-27 2010-08-25 1110.445 9,121 -233 0.18% 10,128,368
2010-08-25 2010-08-23 1157.200 9,354 -276 0.18% 10,824,453
2010-08-24 2010-08-20 1155.531 9,630 -143 0.19% 11,127,760
2010-08-23 2010-08-19 1152.191 9,773 -18 0.19% 11,260,362
2010-08-19 2010-08-17 1162.210 9,791 -605 0.19% 11,379,198
2010-08-16 2010-08-12 1053.670 10,396 +4,689 0.20% 10,953,956
2010-08-13 2010-08-11 1011.924 5,707 +24 0.11% 5,775,052
2010-08-10 2010-08-06 1016.934 5,683 -60 0.11% 5,779,235
2010-08-09 2010-08-05 988.546 5,743 +60 0.11% 5,677,222
2010-08-06 2010-08-04 976.858 5,683 -18 0.11% 5,551,482
2010-08-05 2010-08-03 983.537 5,701 +6 0.11% 5,607,144
2010-08-04 2010-08-02 1013.594 5,695 +66 0.11% 5,772,418
2010-08-02 2010-07-29 945.131 5,629 +1,359 0.11% 5,320,140
2010-07-26 2010-07-22 869.988 4,270 -6 0.08% 3,714,847
2010-07-23 2010-07-21 871.658 4,276 +1,198 0.08% 3,727,208
2010-07-22 2010-07-20 858.299 3,078 -12 0.06% 2,641,844
2010-07-21 2010-07-19 858.299 3,090 +36 0.06% 2,652,143
2010-07-20 2010-07-16 863.308 3,054 +36 0.06% 2,636,544
2010-07-19 2010-07-15 863.308 3,018 +6 0.06% 2,605,464
2010-07-13 2010-07-09 866.648 3,012 +6 0.06% 2,610,344
2010-07-12 2010-07-08 864.978 3,006 +6 0.06% 2,600,124
2010-07-09 2010-07-07 866.648 3,000 +6 0.06% 2,599,944
2010-07-07 2010-07-05 873.327 2,994 +227 0.06% 2,614,742
2010-07-06 2010-07-02 871.658 2,767 +24 0.05% 2,411,876
2010-07-05 2010-06-30 913.404 2,743 -6 0.05% 2,505,466
2010-07-02 2010-06-29 913.404 2,749 +42 0.05% 2,510,946
2010-06-30 2010-06-28 943.461 2,707 -6 0.05% 2,553,948
2010-06-29 2010-06-25 951.810 2,713 +6 0.05% 2,582,260
2010-06-24 2010-06-22 995.226 2,707 +24 0.05% 2,694,076
2010-06-23 2010-06-21 1001.905 2,683 +6 0.05% 2,688,112
2010-06-22 2010-06-18 993.556 2,677 +12 0.05% 2,659,749
2010-06-15 2010-06-11 976.858 2,665 -12 0.05% 2,603,325
2010-06-14 2010-06-10 968.508 2,677 +6 0.05% 2,592,697
2010-06-11 2010-06-09 963.499 2,671 +6 0.05% 2,573,505
2010-06-07 2010-06-03 951.810 2,665 +18 0.05% 2,536,573
2010-06-03 2010-06-01 951.810 2,647 -6 0.05% 2,519,441
2010-06-02 2010-05-31 956.819 2,653 -6 0.05% 2,538,442
2010-05-31 2010-05-27 948.470 2,659 +904 0.05% 2,521,982
2010-05-28 2010-05-26 931.772 1,755 -6 0.03% 1,635,260
2010-05-27 2010-05-25 925.092 1,761 -6 0.03% 1,629,088
2010-05-26 2010-05-24 903.385 1,767 +12 0.03% 1,596,280
2010-05-20 2010-05-18 895.035 1,755 +12 0.03% 1,570,787
2010-05-12 2010-05-10 878.337 1,743 +449 0.03% 1,530,941
2010-05-11 2010-05-07 851.619 1,294 +6 0.03% 1,101,996
2010-05-10 2010-05-06 898.375 1,288 +66 0.03% 1,157,107
2010-05-07 2010-05-05 960.159 1,222 +12 0.02% 1,173,314
2010-04-27 2010-04-23 1006.915 1,210 -30 0.03% 1,218,367
2010-04-26 2010-04-22 1010.254 1,240 +330 0.03% 1,252,715
2010-04-15 2010-04-13 1103.766 910 +12 0.02% 1,004,427
2010-04-12 2010-04-08 1078.718 898 +12 0.02% 968,689
2010-04-09 2010-04-07 1085.397 886 -24 0.02% 961,662
2010-04-08 2010-04-01 1092.077 910 +24 0.02% 993,790
2010-03-30 2010-03-26 1067.029 886 +36 0.02% 945,388
2010-03-29 2010-03-25 1080.388 850 +24 0.02% 918,330
2010-03-24 2010-03-22 1082.058 826 -24 0.02% 893,780
2010-03-23 2010-03-19 1080.388 850 +24 0.02% 918,330
2010-03-18 2010-03-16 1100.426 826 -18 0.02% 908,952
2010-03-16 2010-03-12 1093.747 844 +18 0.02% 923,122
2010-03-11 2010-03-09 1083.727 826 +24 0.02% 895,159
2010-03-09 2010-03-05 1041.981 802 -36 0.02% 835,669
2010-03-08 2010-03-04 1046.991 838 +12 0.02% 877,378
2010-03-05 2010-03-03 1043.651 826 +24 0.02% 862,056
2010-03-04 2010-03-02 1050.331 802 +17 0.02% 842,365
2010-03-02 2010-02-26 1023.613 785 -17 0.02% 803,536
2010-03-01 2010-02-25 1023.613 802 +17 0.02% 820,938
2010-02-26 2010-02-24 1023.613 785 +24 0.02% 803,536
2010-02-22 2010-02-18 1041.981 761 +12 0.02% 792,948
2010-01-14 2010-01-12 1168.889 749 -3,332 0.02% 875,498
2010-01-13 2010-01-11 1182.248 4,081 +3,332 0.09% 4,824,755
2010-01-05 2009-12-31 1075.378 749 -12,121 0.02% 805,458
2010-01-04 2009-12-29 1095.416 12,870 +12,121 0.28% 14,098,008
2009-12-30 2009-12-28 1097.086 749 -1,167 0.02% 821,718
2009-12-14 2009-12-10 1103.766 1,916 -467 0.04% 2,114,815
2009-12-11 2009-12-09 1093.747 2,383 +2,383 0.05% 2,606,398
2009-12-10 2009-12-08 1143.842 0 -3,713
2009-12-09 2009-12-07 1172.229 3,713 +3,713 0.08% 4,352,487
2009-11-30 2009-11-26 3329.665 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