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: BOCI SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 2.230 97,743 +0 0.66% 217,967
2025-10-13 2025-10-09 2.150 97,743 +0 0.66% 210,147
2025-10-10 2025-10-08 1.670 97,743 +0 0.66% 163,231
2025-10-09 2025-10-06 1.940 97,743 +0 0.66% 189,621
2025-10-08 2025-10-03 1.940 97,743 +0 0.66% 189,621
2025-10-06 2025-10-02 1.940 97,743 -25 0.66% 189,621
2025-07-21 2025-07-17 2.050 97,768 +3,000 0.66% 200,424
2025-07-14 2025-07-10 1.450 94,768 -1,000 0.64% 137,414
2025-07-07 2025-07-03 1.450 95,768 -1,600 0.64% 138,864
2025-05-16 2025-05-14 1.710 97,368 -250 0.65% 166,499
2025-04-15 2025-04-11 1.730 97,618 -935 0.66% 168,879
2025-03-27 2025-03-25 2.130 98,553 -50 0.66% 209,918
2025-03-06 2025-03-04 2.300 98,603 -10 0.66% 226,787
2024-10-04 2024-10-02 2.620 98,613 -23,000 0.66% 258,366
2024-10-03 2024-09-30 2.740 121,613 -10,895 0.82% 333,220
2024-09-30 2024-09-26 3.000 132,508 -45 0.89% 397,524
2024-07-23 2024-07-19 2.700 132,553 -15 0.89% 357,893
2024-06-20 2024-06-18 2.860 132,568 -510 0.89% 379,144
2024-05-28 2024-05-24 2.610 133,078 -300 0.89% 347,334
2024-04-23 2024-04-19 2.750 133,378 -50 0.90% 366,790
2024-04-02 2024-03-27 3.720 133,428 -1,500 0.90% 496,352
2024-03-08 2024-03-06 3.820 134,928 -150 0.91% 515,425
2024-02-29 2024-02-27 3.910 135,078 -45 0.91% 528,155
2024-02-28 2024-02-26 3.900 135,123 -155 0.91% 526,980
2024-02-27 2024-02-23 3.800 135,278 -500 0.91% 514,056
2024-02-22 2024-02-20 4.000 135,778 -1 0.91% 543,112
2024-02-19 2024-02-15 4.200 135,779 +15 0.91% 570,272
2024-01-23 2024-01-19 4.000 135,764 -20 0.91% 543,056
2024-01-19 2024-01-17 3.800 135,784 +10 0.91% 515,979
2024-01-15 2024-01-11 4.400 135,774 +3,000 0.91% 597,406
2024-01-02 2023-12-28 4.600 132,774 -900 0.89% 610,760
2023-12-29 2023-12-27 5.000 133,674 -800 0.90% 668,370
2023-12-27 2023-12-21 4.400 134,474 +2,500 0.90% 591,686
2023-12-20 2023-12-18 5.200 131,974 +250 0.89% 686,265
2023-12-19 2023-12-15 4.200 131,724 +8,055 0.88% 553,241
2023-12-14 2023-12-12 6.200 123,669 -265 0.83% 766,748
2023-12-12 2023-12-08 6.200 123,934 -10,370 0.83% 768,391
2023-12-11 2023-12-07 7.200 134,304 +4,075 0.90% 966,989
2023-12-08 2023-12-06 8.000 130,229 +32,445 0.87% 1,041,832
2023-11-29 2023-11-27 5.000 97,784 +55,000 0.66% 488,920
2023-11-07 2023-11-03 5.200 42,784 +515 0.29% 222,477
2023-11-02 2023-10-31 5.400 42,269 -65 0.34% 228,253
2023-10-31 2023-10-27 5.200 42,334 +540 0.34% 220,137
2023-10-30 2023-10-26 4.600 41,794 +525 0.33% 192,252
2023-10-27 2023-10-25 4.400 41,269 -75 0.33% 181,584
2023-10-26 2023-10-24 6.600 41,344 -550 0.33% 272,870
2023-10-25 2023-10-20 6.400 41,894 +500 0.34% 268,122
2023-10-24 2023-10-19 6.200 41,394 +50 0.33% 256,643
2023-09-28 2023-09-26 8.200 41,344 -500 0.33% 339,021
2023-09-25 2023-09-21 8.800 41,844 +1,630 0.33% 368,227
2023-09-20 2023-09-18 8.000 40,214 -500 0.32% 321,712
2023-09-15 2023-09-13 7.667 40,714 -1,770 0.33% 312,141
2023-07-20 2023-07-18 12.267 42,484 -26 0.33% 521,137
2023-07-18 2023-07-13 11.692 42,510 +26 0.33% 497,013
2023-05-09 2023-05-05 14.567 42,484 -141 0.33% 618,850
2023-03-10 2023-03-08 15.908 42,625 +261 0.33% 678,093
2023-03-08 2023-03-06 16.483 42,364 +521 0.32% 698,300
2023-02-24 2023-02-22 17.250 41,843 -52 0.32% 721,792
2023-02-20 2023-02-16 18.592 41,895 -313 0.32% 778,898
2023-02-16 2023-02-14 18.975 42,208 +313 0.32% 800,897
2023-02-13 2023-02-09 19.167 41,895 -78 0.32% 802,987
2023-02-09 2023-02-07 19.550 41,973 +391 0.32% 820,572
2023-01-27 2023-01-20 15.908 41,582 -782 0.32% 661,500
2023-01-11 2023-01-09 14.950 42,364 -783 0.32% 633,342
2023-01-10 2023-01-06 14.567 43,147 -16 0.33% 628,508
2023-01-06 2023-01-04 13.608 43,163 -579 0.33% 587,376
2023-01-05 2023-01-03 13.992 43,742 +783 0.34% 612,023
2023-01-04 2022-12-30 14.183 42,959 +5 0.33% 609,302
2022-12-12 2022-12-08 13.992 42,954 +141 0.33% 600,998
2022-12-06 2022-12-02 14.375 42,813 +1,043 0.33% 615,437
2022-10-27 2022-10-25 13.417 41,770 -667 0.32% 560,414
2022-09-16 2022-09-14 18.783 42,437 +156 0.33% 797,108
2022-09-15 2022-09-13 19.550 42,281 -26 0.32% 826,594
2022-08-24 2022-08-22 19.933 42,307 -261 0.32% 843,320
2022-08-19 2022-08-17 18.783 42,568 +522 0.33% 799,569
2022-08-17 2022-08-15 19.550 42,046 -52 0.32% 821,999
2022-08-04 2022-08-02 19.933 42,098 -418 0.32% 839,153
2022-07-28 2022-07-26 20.700 42,516 -52 0.33% 880,081
2022-07-27 2022-07-25 20.700 42,568 +522 0.33% 881,158
2022-07-26 2022-07-22 20.700 42,046 +783 0.32% 870,352
2022-07-12 2022-07-08 24.150 41,263 -637 0.32% 996,501
2022-07-04 2022-06-29 23.575 41,900 -271 0.32% 987,792
2022-06-30 2022-06-28 24.533 42,171 -945 0.32% 1,034,595
2022-06-29 2022-06-27 26.833 43,116 +3,663 0.33% 1,156,946
2022-06-02 2022-05-31 19.167 39,453 +1,565 0.30% 756,182
2022-03-17 2022-03-15 24.533 37,888 -1,148 0.29% 929,519
2022-03-09 2022-03-07 23.000 39,036 +929 0.30% 897,828
2022-02-23 2022-02-21 29.325 38,107 -52 0.29% 1,117,488
2022-02-09 2022-02-07 32.583 38,159 -637 0.29% 1,243,347
2022-02-04 2022-01-27 31.625 38,796 +53 0.30% 1,226,923
2022-01-24 2022-01-20 30.858 38,743 -261 0.30% 1,195,544
2022-01-21 2022-01-19 28.367 39,004 +1,241 0.30% 1,106,413
2022-01-14 2022-01-12 30.475 37,763 +851 0.29% 1,150,827
2021-12-17 2021-12-15 33.925 36,912 +10 0.28% 1,252,240
2021-12-13 2021-12-09 32.775 36,902 +1,080 0.28% 1,209,463
2021-12-06 2021-12-02 35.267 35,822 +79 0.27% 1,263,323
2021-12-01 2021-11-29 36.033 35,743 -407 0.27% 1,287,939
2021-11-03 2021-11-01 36.033 36,150 +224 0.28% 1,302,605
2021-10-21 2021-10-19 34.500 35,926 +1,043 0.28% 1,239,447
2021-10-19 2021-10-15 34.500 34,883 +173 0.27% 1,203,463
2021-09-24 2021-09-21 40.250 34,710 +234 0.27% 1,397,077
2021-09-13 2021-09-09 43.700 34,476 -52 0.26% 1,506,601
2021-09-09 2021-09-07 45.617 34,528 +136 0.26% 1,575,052
2021-09-08 2021-09-06 44.083 34,392 +36 0.26% 1,516,114
2021-08-20 2021-08-18 48.875 34,356 +376 0.26% 1,679,149
2021-08-19 2021-08-17 51.750 33,980 -522 0.26% 1,758,465
2021-08-18 2021-08-16 53.667 34,502 -1,737 0.26% 1,851,607
2021-08-17 2021-08-13 42.933 36,239 +365 0.28% 1,555,861
2021-08-10 2021-08-06 39.867 35,874 +104 0.28% 1,430,177
2021-08-05 2021-08-03 39.483 35,770 +679 0.27% 1,412,319
2021-08-04 2021-08-02 38.717 35,091 -637 0.27% 1,358,607
2021-08-02 2021-07-29 43.317 35,728 -1,043 0.27% 1,547,618
2021-07-29 2021-07-27 43.317 36,771 +2,713 0.28% 1,592,797
2021-07-28 2021-07-26 46.958 34,058 +626 0.26% 1,599,307
2021-07-23 2021-07-21 47.917 33,432 -104 0.26% 1,601,950
2021-07-22 2021-07-20 48.875 33,536 +803 0.26% 1,639,072
2021-07-20 2021-07-16 54.625 32,733 +31 0.25% 1,788,040
2021-07-19 2021-07-15 53.667 32,702 +58 0.25% 1,755,007
2021-07-16 2021-07-14 55.583 32,644 +114 0.25% 1,814,462
2021-07-09 2021-07-07 57.500 32,530 -417 0.25% 1,870,475
2021-06-30 2021-06-28 62.292 32,947 -522 0.25% 2,052,324
2021-06-24 2021-06-22 61.333 33,469 +522 0.26% 2,052,765
2021-06-23 2021-06-21 60.375 32,947 +1,044 0.25% 1,989,175
2021-06-22 2021-06-18 63.250 31,903 -366 0.24% 2,017,865
2021-06-10 2021-06-08 63.250 32,269 +261 0.25% 2,041,014
2021-06-07 2021-06-03 67.083 32,008 +950 0.25% 2,147,203
2021-06-03 2021-06-01 68.042 31,058 -1,127 0.24% 2,113,238
2021-05-26 2021-05-24 67.083 32,185 -157 0.25% 2,159,077
2021-05-20 2021-05-17 61.333 32,342 -182 0.25% 1,983,643
2021-05-14 2021-05-12 63.250 32,524 -99 0.25% 2,057,143
2021-05-13 2021-05-11 60.375 32,623 +52 0.25% 1,969,614
2021-05-12 2021-05-10 62.292 32,571 +281 0.25% 2,028,902
2021-05-11 2021-05-07 63.250 32,290 -521 0.25% 2,042,342
2021-05-06 2021-05-04 63.250 32,811 +521 0.25% 2,075,296
2021-05-05 2021-05-03 62.292 32,290 -537 0.25% 2,011,398
2021-05-04 2021-04-30 66.125 32,827 -678 0.25% 2,170,685
2021-05-03 2021-04-29 66.125 33,505 +261 0.26% 2,215,518
2021-04-29 2021-04-27 69.000 33,244 +626 0.25% 2,293,836
2021-04-28 2021-04-26 67.083 32,618 +1,888 0.25% 2,188,124
2021-04-27 2021-04-23 74.750 30,730 -1,085 0.24% 2,297,067
2021-04-26 2021-04-22 72.833 31,815 -2,765 0.24% 2,317,192
2021-04-23 2021-04-21 63.250 34,580 -887 0.27% 2,187,185
2021-04-22 2021-04-20 61.333 35,467 +157 0.27% 2,175,309
2021-04-21 2021-04-19 62.292 35,310 +934 0.27% 2,199,519
2021-04-20 2021-04-16 63.250 34,376 +15 0.26% 2,174,282
2021-04-16 2021-04-14 67.083 34,361 -678 0.53% 2,305,050
2021-04-14 2021-04-12 65.167 35,039 -2,160 0.54% 2,283,375
2021-04-13 2021-04-09 62.292 37,199 +3,725 0.57% 2,317,188
2021-04-12 2021-04-08 70.917 33,474 +2,499 0.51% 2,373,864
2021-04-09 2021-04-07 73.792 30,975 +89 0.48% 2,285,697
2021-04-08 2021-04-01 70.917 30,886 +1,341 0.47% 2,190,332
2021-04-07 2021-03-31 73.792 29,545 +678 0.45% 2,180,175
2021-04-01 2021-03-30 78.583 28,867 +1,049 0.44% 2,268,465
2021-03-31 2021-03-29 82.417 27,818 +1,528 0.43% 2,292,667
2021-03-30 2021-03-26 85.292 26,290 -3,020 0.40% 2,242,318
2021-03-29 2021-03-25 73.792 29,310 +5,483 0.45% 2,162,834
2021-03-26 2021-03-24 80.500 23,827 +767 0.37% 1,918,073
2021-03-25 2021-03-23 63.250 23,060 +527 0.35% 1,458,545
2021-03-24 2021-03-22 71.875 22,533 +83 0.35% 1,619,559
2021-03-23 2021-03-19 74.750 22,450 -2,681 0.34% 1,678,137
2021-03-22 2021-03-18 59.417 25,131 -2,338 0.39% 1,493,200
2021-03-19 2021-03-17 47.533 27,469 -443 0.42% 1,305,693
2021-03-18 2021-03-16 36.800 27,912 -10,435 0.43% 1,027,162
2021-03-17 2021-03-15 38.717 38,347 +157 0.59% 1,484,668
2021-03-12 2021-03-10 38.717 38,190 -1 0.59% 1,478,589
2021-03-11 2021-03-09 38.142 38,191 -63 0.59% 1,456,668
2021-03-10 2021-03-08 38.333 38,254 +1,044 0.59% 1,466,403
2021-03-04 2021-03-02 42.167 37,210 -1,012 0.57% 1,569,022
2021-03-02 2021-02-26 44.083 38,222 -4,821 0.59% 1,684,953
2021-03-01 2021-02-25 46.767 43,043 -308 0.66% 2,012,978
2021-02-26 2021-02-24 38.525 43,351 -287 0.66% 1,670,097
2021-02-25 2021-02-23 42.550 43,638 +313 0.67% 1,856,797
2021-02-24 2021-02-22 43.508 43,325 -2,489 0.66% 1,884,999
2021-02-23 2021-02-19 43.317 45,814 +11,228 0.70% 1,984,510
2021-02-22 2021-02-18 40.633 34,586 -3,042 0.53% 1,405,344
2021-02-19 2021-02-17 36.225 37,628 +7,341 0.58% 1,363,074
2021-02-17 2021-02-11 32.008 30,287 +240 0.46% 969,436
2021-02-10 2021-02-08 28.367 30,047 +2,150 0.46% 852,333
2021-02-04 2021-02-02 28.367 27,897 +1,043 0.43% 791,345
2021-01-29 2021-01-27 28.367 26,854 +11 0.41% 761,758
2021-01-27 2021-01-25 27.408 26,843 -105 0.41% 735,722
2021-01-25 2021-01-21 27.600 26,948 -3,026 0.41% 743,765
2021-01-22 2021-01-20 28.558 29,974 +261 0.46% 856,007
2020-12-29 2020-12-24 28.367 29,713 +522 0.46% 842,859
2020-12-22 2020-12-18 30.475 29,191 +235 0.45% 889,596
2020-12-15 2020-12-11 30.667 28,956 +344 0.44% 887,984
2020-12-11 2020-12-09 32.583 28,612 +104 0.44% 932,274
2020-11-26 2020-11-24 32.775 28,508 +486 0.44% 934,350
2020-11-17 2020-11-13 38.525 28,022 +156 0.43% 1,079,548
2020-11-16 2020-11-12 39.292 27,866 +731 0.43% 1,094,902
2020-11-10 2020-11-06 43.892 27,135 +600 0.42% 1,191,000
2020-11-04 2020-11-02 44.083 26,535 -53 0.41% 1,169,751
2020-11-03 2020-10-30 45.042 26,588 -166 0.41% 1,197,568
2020-10-22 2020-10-20 51.750 26,754 +52 0.41% 1,384,519
2020-10-21 2020-10-19 51.750 26,702 +135 0.41% 1,381,828
2020-10-16 2020-10-14 49.833 26,567 -1,367 0.41% 1,323,922
2020-10-15 2020-10-12 47.917 27,934 -782 0.43% 1,338,504
2020-10-12 2020-10-08 47.917 28,716 +1,043 0.44% 1,375,975
2020-10-09 2020-10-07 53.667 27,673 +3,715 0.42% 1,485,118
2020-09-25 2020-09-23 54.625 23,958 -177 0.37% 1,308,706
2020-09-24 2020-09-22 63.250 24,135 -1,790 0.37% 1,526,539
2020-09-23 2020-09-21 65.167 25,925 -15,970 0.40% 1,689,446
2020-09-22 2020-09-18 77.625 41,895 -1,002 0.64% 3,252,099
2020-09-21 2020-09-17 42.358 42,897 -522 0.66% 1,817,045
2020-09-11 2020-09-09 46.958 43,419 -412 0.67% 2,038,884
2020-09-10 2020-09-08 49.833 43,831 +2,087 0.67% 2,184,245
2020-09-09 2020-09-07 46.767 41,744 +4,409 0.64% 1,952,228
2020-09-08 2020-09-04 47.917 37,335 +438 0.57% 1,788,969
2020-09-07 2020-09-03 52.708 36,897 +668 0.57% 1,944,779
2020-09-04 2020-09-02 58.458 36,229 +14,447 0.56% 2,117,887
2020-09-03 2020-09-01 73.792 21,782 +2,290 0.33% 1,607,330
2019-04-23 2019-04-17 115.000 19,492 -10 0.30% 2,241,580
2016-09-20 2016-09-15 118.833 19,502 +261 0.30% 2,317,488
2016-09-12 2016-09-08 118.833 19,241 +151 0.30% 2,286,472
2016-09-01 2016-08-30 116.917 19,090 -16 0.29% 2,231,939
2016-08-25 2016-08-23 122.667 19,106 +261 0.29% 2,343,669
2016-08-22 2016-08-18 118.833 18,845 +21 0.29% 2,239,414
2016-08-18 2016-08-16 122.667 18,824 +16 0.29% 2,309,077
2016-07-22 2016-07-20 136.083 18,808 -313 0.29% 2,559,455
2016-07-08 2016-07-06 143.750 19,121 -1,117 0.29% 2,748,644
2016-07-05 2016-06-30 153.333 20,238 +1,117 0.31% 3,103,160
2016-07-04 2016-06-29 149.500 19,121 -157 0.29% 2,858,589
2016-06-30 2016-06-28 145.667 19,278 -16 0.30% 2,808,162
2016-06-29 2016-06-27 149.500 19,294 -521 0.30% 2,884,453
2016-06-28 2016-06-24 149.500 19,815 +422 0.30% 2,962,342
2016-06-27 2016-06-23 141.833 19,393 -641 0.30% 2,750,574
2016-06-21 2016-06-17 116.917 20,034 -2,087 0.31% 2,342,308
2016-05-31 2016-05-27 101.583 22,121 +313 0.34% 2,247,125
2016-05-27 2016-05-25 99.667 21,808 -16 0.33% 2,173,531
2016-05-18 2016-05-16 111.167 21,824 -522 0.33% 2,426,101
2016-05-17 2016-05-13 111.167 22,346 -261 0.34% 2,484,130
2016-05-09 2016-05-05 116.917 22,607 +522 0.35% 2,643,135
2016-04-28 2016-04-26 109.250 22,085 -261 0.34% 2,412,786
2016-04-27 2016-04-25 111.167 22,346 +261 0.34% 2,484,130
2016-04-19 2016-04-15 126.500 22,085 -709 0.34% 2,793,752
2016-04-07 2016-04-05 105.417 22,794 +156 0.35% 2,402,867
2016-03-29 2016-03-23 99.667 22,638 +522 0.35% 2,256,254
2016-03-24 2016-03-22 99.667 22,116 +668 0.34% 2,204,228
2016-03-23 2016-03-21 101.583 21,448 -152 0.33% 2,178,759
2016-03-22 2016-03-18 101.583 21,600 +261 0.33% 2,194,200
2016-03-16 2016-03-14 101.583 21,339 -261 0.33% 2,167,687
2016-03-14 2016-03-10 103.500 21,600 +157 0.33% 2,235,600
2016-03-11 2016-03-09 103.500 21,443 +62 0.33% 2,219,350
2016-03-09 2016-03-07 105.417 21,381 +261 0.33% 2,253,914
2016-03-01 2016-02-26 115.000 21,120 -584 0.32% 2,428,800
2016-02-29 2016-02-25 105.417 21,704 -21 0.33% 2,287,963
2016-02-26 2016-02-24 103.500 21,725 +21 0.33% 2,248,537
2016-02-19 2016-02-17 115.000 21,704 -230 0.33% 2,495,960
2016-02-15 2016-02-11 89.125 21,934 +173 0.34% 1,954,868
2016-02-01 2016-01-28 88.167 21,761 +626 0.33% 1,918,595
2016-01-27 2016-01-25 97.750 21,135 +261 0.32% 2,065,946
2016-01-26 2016-01-22 97.750 20,874 +62 0.32% 2,040,433
2016-01-20 2016-01-18 116.917 20,812 -156 0.32% 2,433,270
2016-01-19 2016-01-15 124.583 20,968 +94 0.32% 2,612,263
2016-01-18 2016-01-14 109.250 20,874 +673 0.32% 2,280,484
2016-01-14 2016-01-12 124.583 20,201 -251 0.31% 2,516,708
2016-01-13 2016-01-11 136.083 20,452 -522 0.31% 2,783,176
2016-01-05 2015-12-31 170.583 20,974 -104 0.32% 3,577,815
2015-12-22 2015-12-18 164.833 21,078 -52 0.32% 3,474,357
2015-12-15 2015-12-11 155.250 21,130 +36 0.32% 3,280,432
2015-11-26 2015-11-24 193.583 21,094 -521 0.32% 4,083,447
2015-11-23 2015-11-19 197.417 21,615 +67 0.33% 4,267,161
2015-11-16 2015-11-12 207.000 21,548 -83 0.33% 4,460,436
2015-11-12 2015-11-10 201.250 21,631 +83 0.33% 4,353,239
2015-11-10 2015-11-06 203.167 21,548 -26 0.33% 4,377,835
2015-11-09 2015-11-05 203.167 21,574 +522 0.33% 4,383,118
2015-11-02 2015-10-29 195.500 21,052 +104 0.32% 4,115,666
2015-10-27 2015-10-23 203.167 20,948 -78 0.32% 4,255,935
2015-10-16 2015-10-14 197.417 21,026 -88 0.32% 4,150,883
2015-10-13 2015-10-09 197.417 21,114 -376 0.32% 4,168,255
2015-10-12 2015-10-08 193.583 21,490 -209 0.33% 4,160,106
2015-10-02 2015-09-29 199.333 21,699 +298 0.33% 4,325,334
2015-09-25 2015-09-23 208.917 21,401 -53 0.33% 4,471,026
2015-09-24 2015-09-22 201.250 21,454 +105 0.33% 4,317,617
2015-09-23 2015-09-21 197.417 21,349 +52 0.33% 4,214,648
2015-09-11 2015-09-09 224.250 21,297 +52 0.33% 4,775,852
2015-09-07 2015-09-02 233.833 21,245 -26 0.33% 4,967,789
2015-08-27 2015-08-25 218.500 21,271 -1,200 0.33% 4,647,713
2015-08-26 2015-08-24 218.500 22,471 -522 0.34% 4,909,913
2015-08-21 2015-08-19 253.000 22,993 +157 0.35% 5,817,229
2015-08-14 2015-08-12 231.917 22,836 +26 0.35% 5,296,049
2015-08-12 2015-08-10 243.417 22,810 -104 0.35% 5,552,334
2015-08-11 2015-08-07 230.000 22,914 -272 0.35% 5,270,220
2015-08-07 2015-08-05 226.167 23,186 -104 0.36% 5,243,900
2015-08-05 2015-08-03 226.167 23,290 +104 0.36% 5,267,422
2015-07-30 2015-07-28 251.083 23,186 -162 0.36% 5,821,618
2015-07-29 2015-07-27 253.000 23,348 -537 0.36% 5,907,044
2015-07-28 2015-07-24 254.917 23,885 +209 0.37% 6,088,685
2015-07-27 2015-07-23 274.083 23,676 -11 0.36% 6,489,197
2015-07-24 2015-07-22 272.167 23,687 +105 0.36% 6,446,812
2015-07-23 2015-07-21 279.833 23,582 +26 0.36% 6,599,030
2015-07-22 2015-07-20 285.583 23,556 -1,044 0.36% 6,727,201
2015-07-21 2015-07-17 289.417 24,600 +512 0.38% 7,119,650
2015-07-20 2015-07-16 283.667 24,088 +887 0.37% 6,832,963
2015-07-17 2015-07-15 276.000 23,201 +563 0.36% 6,403,476
2015-07-16 2015-07-14 287.500 22,638 +830 0.35% 6,508,425
2015-07-14 2015-07-10 262.583 21,808 -209 0.33% 5,726,417
2015-07-13 2015-07-09 254.917 22,017 +339 0.34% 5,612,500
2015-07-10 2015-07-08 201.250 21,678 -94 0.33% 4,362,697
2015-07-09 2015-07-07 258.750 21,772 +245 0.33% 5,633,505
2015-07-08 2015-07-06 285.583 21,527 -141 0.33% 6,147,752
2015-07-07 2015-07-03 295.167 21,668 +115 0.33% 6,395,671
2015-07-06 2015-07-02 318.167 21,553 -156 0.33% 6,857,446
2015-07-03 2015-06-30 329.667 21,709 -1,743 0.33% 7,156,734
2015-07-02 2015-06-29 279.833 23,452 -130 0.36% 6,562,651
2015-06-30 2015-06-26 297.083 23,582 -209 0.36% 7,005,819
2015-06-29 2015-06-25 299.000 23,791 -16 0.36% 7,113,509
2015-06-26 2015-06-24 302.833 23,807 +522 0.37% 7,209,553
2015-06-25 2015-06-23 316.250 23,285 +355 0.36% 7,363,881
2015-06-24 2015-06-22 316.250 22,930 -52 0.35% 7,251,612
2015-06-23 2015-06-19 314.333 22,982 +527 0.35% 7,224,009
2015-06-19 2015-06-17 327.750 22,455 -53 0.34% 7,359,626
2015-06-18 2015-06-16 325.833 22,508 +387 0.35% 7,333,857
2015-06-17 2015-06-15 337.333 22,121 +667 0.34% 7,462,151
2015-06-16 2015-06-12 371.833 21,454 -876 0.33% 7,977,312
2015-06-15 2015-06-11 325.833 22,330 -506 0.34% 7,275,858
2015-06-12 2015-06-10 291.333 22,836 -256 0.35% 6,652,888
2015-06-11 2015-06-09 295.167 23,092 -537 0.35% 6,815,989
2015-06-10 2015-06-08 281.750 23,629 +135 0.36% 6,657,471
2015-06-09 2015-06-05 260.667 23,494 +340 0.36% 6,124,103
2015-06-05 2015-06-03 241.500 23,154 +203 0.36% 5,591,691
2015-06-04 2015-06-02 243.417 22,951 -235 0.35% 5,586,656
2015-06-03 2015-06-01 249.167 23,186 -125 0.36% 5,777,178
2015-06-02 2015-05-29 235.750 23,311 +417 0.36% 5,495,568
2015-05-29 2015-05-27 260.667 22,894 -1,518 0.35% 5,967,703
2015-05-28 2015-05-26 270.250 24,412 -1,252 0.37% 6,597,343
2015-05-27 2015-05-22 274.083 25,664 -1,278 0.39% 7,034,075
2015-05-26 2015-05-21 281.750 26,942 -522 0.41% 7,590,908
2015-05-22 2015-05-20 277.917 27,464 -924 0.42% 7,632,703
2015-05-21 2015-05-19 268.333 28,388 -485 0.44% 7,617,447
2015-05-20 2015-05-18 251.083 28,873 -955 0.44% 7,249,529
2015-05-19 2015-05-15 245.333 29,828 -3,046 0.46% 7,317,803
2015-05-18 2015-05-14 201.250 32,874 +1,398 0.50% 6,615,892
2015-05-15 2015-05-13 193.583 31,476 +349 0.48% 6,093,229
2015-05-14 2015-05-12 178.250 31,127 -521 0.48% 5,548,388
2015-05-13 2015-05-11 182.083 31,648 -110 0.49% 5,762,573
2015-05-12 2015-05-08 178.250 31,758 -52 0.49% 5,660,863
2015-05-07 2015-05-05 172.500 31,810 -3,183 0.49% 5,487,225
2015-05-05 2015-04-30 170.583 34,993 -47 0.54% 5,969,223
2015-05-04 2015-04-29 170.583 35,040 -250 0.54% 5,977,240
2015-04-30 2015-04-28 176.333 35,290 +250 0.54% 6,222,803
2015-04-29 2015-04-27 180.167 35,040 -167 0.54% 6,313,040
2015-04-28 2015-04-24 176.333 35,207 -417 0.54% 6,208,168
2015-04-27 2015-04-23 178.250 35,624 +16 0.55% 6,349,978
2015-04-24 2015-04-22 182.083 35,608 +52 0.55% 6,483,623
2015-04-22 2015-04-20 159.083 35,556 -731 0.55% 5,656,367
2015-04-21 2015-04-17 161.000 36,287 +214 0.56% 5,842,207
2015-04-17 2015-04-15 174.417 36,073 -485 0.55% 6,291,732
2015-04-16 2015-04-14 185.917 36,558 -1,090 0.56% 6,796,741
2015-04-15 2015-04-13 189.750 37,648 +5,008 0.58% 7,143,708
2015-04-14 2015-04-10 166.750 32,640 -803 0.50% 5,442,720
2015-04-13 2015-04-09 149.500 33,443 +15 0.51% 4,999,728
2015-04-10 2015-04-08 136.083 33,428 -834 0.51% 4,548,994
2015-04-09 2015-04-02 128.417 34,262 -209 0.53% 4,399,812
2015-04-08 2015-04-01 122.667 34,471 -47 0.53% 4,228,443
2015-04-02 2015-03-31 120.750 34,518 +26 0.53% 4,168,048
2015-03-30 2015-03-26 122.667 34,492 -261 0.53% 4,231,019
2015-03-24 2015-03-20 126.500 34,753 -22,361 0.53% 4,396,254
2015-03-23 2015-03-19 136.083 57,114 -2,719 0.88% 7,772,263
2015-03-20 2015-03-18 136.083 59,833 -6,464 0.92% 8,142,274
2015-03-18 2015-03-16 139.917 66,297 -929 1.02% 9,276,055
2015-03-17 2015-03-13 138.000 67,226 -4,622 1.03% 9,277,188
2015-03-16 2015-03-12 138.000 71,848 -13,404 1.10% 9,915,024
2015-03-13 2015-03-11 136.083 85,252 -8,875 1.31% 11,601,376
2015-03-10 2015-03-06 157.167 94,127 -3,208 1.44% 14,793,627
2015-03-09 2015-03-05 159.083 97,335 -5,395 1.49% 15,484,376
2015-03-06 2015-03-04 157.167 102,730 -104 1.58% 16,145,732
2015-03-05 2015-03-03 166.750 102,834 +1,455 1.58% 17,147,569
2015-03-04 2015-03-02 166.750 101,379 -1,095 1.55% 16,904,948
2015-03-02 2015-02-26 168.667 102,474 +156 1.57% 17,283,948
2015-02-26 2015-02-24 166.750 102,318 -678 1.57% 17,061,526
2015-02-25 2015-02-23 180.167 102,996 -52 1.58% 18,556,446
2015-02-24 2015-02-18 172.500 103,048 -261 1.58% 17,775,780
2015-02-23 2015-02-16 164.833 103,309 -470 1.58% 17,028,767
2015-02-17 2015-02-13 166.750 103,779 -1,377 1.59% 17,305,148
2015-02-16 2015-02-12 161.000 105,156 -209 1.61% 16,930,116
2015-02-13 2015-02-11 159.083 105,365 -3,125 1.62% 16,761,815
2015-02-10 2015-02-06 145.667 108,490 +156 1.66% 15,803,377
2015-02-09 2015-02-05 149.500 108,334 -104 1.66% 16,195,933
2015-02-04 2015-02-02 143.750 108,438 -7,930 1.66% 15,587,962
2015-02-03 2015-01-30 159.083 116,368 +52 1.78% 18,512,209
2015-02-02 2015-01-29 159.083 116,316 +271 1.78% 18,503,937
2015-01-30 2015-01-28 162.917 116,045 +407 1.78% 18,905,665
2015-01-28 2015-01-26 184.000 115,638 -4,513 1.77% 21,277,392
2015-01-26 2015-01-22 187.833 120,151 -1,268 1.84% 22,568,363
2015-01-23 2015-01-21 189.750 121,419 -542 1.86% 23,039,255
2015-01-20 2015-01-16 189.750 121,961 -63 1.87% 23,142,100
2015-01-19 2015-01-15 191.667 122,024 -1,137 1.87% 23,387,933
2015-01-16 2015-01-14 193.583 123,161 -8,082 1.89% 23,841,917
2015-01-15 2015-01-13 189.750 131,243 -1,383 2.01% 24,903,359
2015-01-14 2015-01-12 191.667 132,626 -1,101 2.03% 25,419,983
2015-01-13 2015-01-09 189.750 133,727 +53 2.05% 25,374,698
2015-01-12 2015-01-08 193.583 133,674 -397 2.05% 25,877,058
2015-01-08 2015-01-06 189.750 134,071 -12,501 2.06% 25,439,972
2015-01-07 2015-01-05 195.500 146,572 -329 2.25% 28,654,826
2015-01-06 2015-01-02 178.250 146,901 -52 2.25% 26,185,103
2015-01-05 2014-12-31 168.667 146,953 -73 2.25% 24,786,073
2015-01-02 2014-12-29 143.750 147,026 +261 2.26% 21,134,987
2014-12-30 2014-12-24 139.917 146,765 +104 2.25% 20,534,870
2014-12-23 2014-12-19 134.167 146,661 +246 2.25% 19,677,017
2014-12-22 2014-12-18 138.000 146,415 +313 2.25% 20,205,270
2014-12-19 2014-12-17 139.917 146,102 +21 2.24% 20,442,105
2014-12-18 2014-12-16 143.750 146,081 -1,002 2.24% 20,999,144
2014-12-17 2014-12-15 143.750 147,083 +156 2.26% 21,143,181
2014-12-16 2014-12-12 149.500 146,927 -22,815 2.25% 21,965,586
2014-12-15 2014-12-11 166.750 169,742 -522 2.60% 28,304,478
2014-12-12 2014-12-10 166.750 170,264 +261 2.61% 28,391,522
2014-12-11 2014-12-09 170.583 170,003 -2,087 2.61% 28,999,678
2014-12-10 2014-12-08 172.500 172,090 +2,087 2.64% 29,685,525
2014-12-09 2014-12-05 168.667 170,003 +313 2.61% 28,673,839
2014-12-08 2014-12-04 174.417 169,690 -1,612 2.60% 29,596,764
2014-12-04 2014-12-02 178.250 171,302 -2,583 2.63% 30,534,581
2014-12-03 2014-12-01 189.750 173,885 -10,654 2.67% 32,994,679
2014-12-02 2014-11-28 210.833 184,539 -2,609 2.83% 38,906,972
2014-12-01 2014-11-27 210.833 187,148 -3,125 2.87% 39,457,037
2014-11-28 2014-11-26 210.833 190,273 -4,346 2.92% 40,115,891
2014-11-27 2014-11-25 220.417 194,619 -1,565 2.99% 42,897,271
2014-11-26 2014-11-24 220.417 196,184 -2,609 3.01% 43,242,223
2014-11-25 2014-11-21 226.167 198,793 -6,808 3.05% 44,960,350
2014-11-24 2014-11-20 228.083 205,601 -10,054 3.15% 46,894,161
2014-11-21 2014-11-19 220.417 215,655 -741 3.31% 47,533,956
2014-11-20 2014-11-18 218.500 216,396 -10,117 3.32% 47,282,526
2014-11-19 2014-11-17 210.833 226,513 -9,068 3.47% 47,756,491
2014-11-18 2014-11-14 199.333 235,581 -1,596 3.61% 46,959,146
2014-11-17 2014-11-13 199.333 237,177 -2,635 3.64% 47,277,282
2014-11-14 2014-11-12 205.083 239,812 -5,233 3.68% 49,181,444
2014-11-13 2014-11-11 220.417 245,045 -2,447 3.76% 54,012,002
2014-11-12 2014-11-10 243.417 247,492 -1,529 3.80% 60,243,678
2014-11-10 2014-11-06 260.667 249,021 +1,566 3.82% 64,911,474
2014-11-07 2014-11-05 256.833 247,455 +31 3.80% 63,554,692
2014-11-06 2014-11-04 254.917 247,424 +141 3.79% 63,072,501
2014-11-03 2014-10-30 272.167 247,283 +83 3.79% 67,302,190
2014-10-29 2014-10-27 268.333 247,200 -469 3.79% 66,332,000
2014-10-24 2014-10-22 276.000 247,669 +469 3.80% 68,356,644
2014-10-17 2014-10-15 293.250 247,200 +105 3.79% 72,491,400
2014-10-16 2014-10-14 302.833 247,095 -157 3.79% 74,828,602
2014-10-10 2014-10-08 314.333 247,252 +313 3.79% 77,719,545
2014-10-07 2014-10-03 314.333 246,939 -15 3.79% 77,621,159
2014-10-06 2014-09-30 308.583 246,954 -157 3.79% 76,205,888
2014-09-30 2014-09-26 329.667 247,111 -104 3.79% 81,464,260
2014-09-29 2014-09-25 327.750 247,215 -256 3.79% 81,024,716
2014-09-26 2014-09-24 333.500 247,471 -83 3.80% 82,531,578
2014-09-25 2014-09-23 333.500 247,554 -272 3.80% 82,559,259
2014-09-24 2014-09-22 333.500 247,826 +105 3.80% 82,649,971
2014-09-22 2014-09-18 325.833 247,721 -1,044 3.80% 80,715,759
2014-09-19 2014-09-17 331.583 248,765 -209 3.82% 82,486,328
2014-09-18 2014-09-16 339.250 248,974 -62 3.82% 84,464,429
2014-09-17 2014-09-15 341.167 249,036 -3,188 3.82% 84,962,782
2014-09-16 2014-09-12 335.417 252,224 -209 3.87% 84,600,133
2014-09-15 2014-09-11 331.583 252,433 -156 3.87% 83,702,576
2014-09-12 2014-09-10 329.667 252,589 -261 3.87% 83,270,174
2014-09-11 2014-09-08 331.583 252,850 -104 3.88% 83,840,846
2014-09-10 2014-09-05 323.917 252,954 +78 3.88% 81,936,016
2014-09-08 2014-09-04 325.833 252,876 +62 3.88% 82,395,430
2014-09-05 2014-09-03 318.167 252,814 -78 3.88% 80,436,988
2014-09-03 2014-09-01 316.250 252,892 +104 3.88% 79,977,095
2014-09-01 2014-08-28 316.250 252,788 -406 3.88% 79,944,205
2014-08-29 2014-08-27 325.833 253,194 -261 3.88% 82,499,045
2014-08-27 2014-08-25 310.500 253,455 +208 3.89% 78,697,777
2014-08-26 2014-08-22 312.417 253,247 +105 3.88% 79,118,584
2014-08-25 2014-08-21 308.583 253,142 +104 3.88% 78,115,402
2014-08-22 2014-08-20 308.583 253,038 +104 3.88% 78,083,309
2014-08-21 2014-08-19 312.417 252,934 +663 3.88% 79,020,797
2014-08-20 2014-08-18 316.250 252,271 -16 3.87% 79,780,704
2014-08-19 2014-08-15 320.083 252,287 -5 3.87% 80,752,864
2014-08-18 2014-08-14 316.250 252,292 -89 3.87% 79,787,345
2014-08-12 2014-08-08 314.333 252,381 +256 3.87% 79,331,761
2014-08-08 2014-08-06 318.167 252,125 +918 3.87% 80,217,771
2014-08-07 2014-08-05 310.500 251,207 +626 3.85% 77,999,773
2014-08-06 2014-08-04 308.583 250,581 +1,148 3.84% 77,325,120
2014-08-05 2014-08-01 314.333 249,433 +480 3.83% 78,405,106
2014-07-31 2014-07-29 318.167 248,953 +105 3.82% 79,208,546
2014-07-29 2014-07-25 323.917 248,848 +678 3.82% 80,606,015
2014-07-28 2014-07-24 322.000 248,170 +261 3.81% 79,910,740
2014-07-25 2014-07-23 325.833 247,909 +104 3.80% 80,777,016
2014-07-18 2014-07-16 341.167 247,805 -365 3.80% 84,542,806
2014-07-04 2014-07-02 339.250 248,170 -52 3.81% 84,191,672
2014-06-27 2014-06-25 325.833 248,222 +313 3.81% 80,879,002
2014-06-18 2014-06-16 368.000 247,909 -52 3.80% 91,230,512
2014-06-17 2014-06-13 362.250 247,961 -240 3.80% 89,823,872
2014-06-10 2014-06-06 341.167 248,201 -898 3.81% 84,677,908
2014-06-09 2014-06-05 341.167 249,099 +105 3.82% 84,984,275
2014-06-04 2014-05-30 339.250 248,994 -637 3.82% 84,471,214
2014-05-30 2014-05-28 335.417 249,631 -339 3.83% 83,730,398
2014-05-28 2014-05-26 322.000 249,970 -21 3.83% 80,490,340
2014-05-22 2014-05-20 316.250 249,991 -99 3.83% 79,059,654
2014-05-19 2014-05-15 310.500 250,090 -104 3.84% 77,652,945
2014-05-16 2014-05-14 310.500 250,194 +161 3.84% 77,685,237
2014-05-15 2014-05-13 310.500 250,033 +428 3.83% 77,635,246
2014-05-14 2014-05-12 312.417 249,605 -104 3.83% 77,980,762
2014-05-13 2014-05-09 310.500 249,709 -105 3.83% 77,534,644
2014-05-08 2014-05-05 304.750 249,814 +21 3.83% 76,130,816
2014-05-02 2014-04-29 312.417 249,793 +365 3.83% 78,039,496
2014-04-30 2014-04-28 318.167 249,428 -600 3.83% 79,359,675
2014-04-28 2014-04-24 320.083 250,028 +53 3.83% 80,029,796
2014-04-25 2014-04-23 316.250 249,975 +15 3.83% 79,054,594
2014-04-24 2014-04-22 320.083 249,960 +16 3.83% 80,008,030
2014-04-23 2014-04-17 322.000 249,944 -37 3.83% 80,481,968
2014-04-17 2014-04-15 320.083 249,981 +58 3.83% 80,014,752
2014-04-16 2014-04-14 327.750 249,923 +10 3.83% 81,912,263
2014-04-14 2014-04-10 339.250 249,913 -214 3.83% 84,782,985
2014-04-10 2014-04-08 343.083 250,127 +162 3.84% 85,814,405
2014-04-09 2014-04-07 337.333 249,965 +5 3.83% 84,321,527
2014-04-08 2014-04-04 337.333 249,960 -156 3.83% 84,319,840
2014-04-07 2014-04-03 327.750 250,116 +412 3.84% 81,975,519
2014-04-04 2014-04-02 333.500 249,704 -84 3.83% 83,276,284
2014-04-03 2014-04-01 329.667 249,788 -10 3.83% 82,346,777
2014-04-02 2014-03-31 316.250 249,798 +26 3.83% 78,998,617
2014-04-01 2014-03-28 314.333 249,772 +350 3.83% 78,511,665
2014-03-31 2014-03-27 310.500 249,422 +104 3.83% 77,445,531
2014-03-28 2014-03-26 308.583 249,318 +162 3.82% 76,935,379
2014-03-27 2014-03-25 308.583 249,156 +5 3.82% 76,885,389
2014-03-26 2014-03-24 318.167 249,151 +16 3.82% 79,271,543
2014-03-25 2014-03-21 320.083 249,135 +52 3.82% 79,743,961
2014-03-24 2014-03-20 320.083 249,083 +146 3.82% 79,727,317
2014-03-21 2014-03-19 327.750 248,937 +365 3.82% 81,589,102
2014-03-20 2014-03-18 327.750 248,572 +120 3.81% 81,469,473
2014-03-19 2014-03-17 327.750 248,452 +157 3.81% 81,430,143
2014-03-18 2014-03-14 331.583 248,295 -376 3.81% 82,330,484
2014-03-14 2014-03-12 341.167 248,671 -454 3.81% 84,838,256
2014-03-13 2014-03-11 354.583 249,125 -391 3.82% 88,335,573
2014-03-12 2014-03-10 350.750 249,516 +250 3.83% 87,517,737
2014-03-10 2014-03-06 356.500 249,266 -104 3.82% 88,863,329
2014-03-06 2014-03-04 369.917 249,370 -209 3.82% 92,246,119
2014-03-05 2014-03-03 368.000 249,579 +313 3.83% 91,845,072
2014-03-04 2014-02-28 360.333 249,266 -574 3.82% 89,818,849
2014-03-03 2014-02-27 343.083 249,840 +1,054 3.83% 85,715,940
2014-02-27 2014-02-25 366.083 248,786 -104 3.82% 91,076,408
2014-02-26 2014-02-24 366.083 248,890 +428 3.82% 91,114,481
2014-02-25 2014-02-21 360.333 248,462 +1,335 3.81% 89,529,141
2014-02-24 2014-02-20 364.167 247,127 +1,179 3.79% 89,995,416
2014-02-21 2014-02-19 364.167 245,948 +261 3.77% 89,566,063
2014-02-20 2014-02-18 362.250 245,687 +527 3.77% 89,000,116
2014-02-19 2014-02-17 362.250 245,160 -109 3.76% 88,809,210
2014-02-18 2014-02-14 360.333 245,269 +208 3.76% 88,378,596
2014-02-17 2014-02-13 369.917 245,061 +3,548 3.76% 90,652,148
2014-02-14 2014-02-12 358.417 241,513 +261 3.70% 86,562,284
2014-02-13 2014-02-11 354.583 241,252 +418 3.70% 85,543,938
2014-02-12 2014-02-10 362.250 240,834 +1,173 3.69% 87,242,116
2014-02-10 2014-02-06 392.917 239,661 +53 3.68% 94,166,801
2014-02-06 2014-02-04 385.250 239,608 -705 3.68% 92,308,982
2014-01-29 2014-01-27 406.333 240,313 -104 3.69% 97,647,182
2014-01-28 2014-01-24 419.750 240,417 -63 3.69% 100,915,036
2014-01-24 2014-01-22 437.000 240,480 -104 3.69% 105,089,760
2014-01-23 2014-01-21 427.417 240,584 -94 3.69% 102,829,611
2014-01-22 2014-01-20 431.250 240,678 +104 3.69% 103,792,387
2014-01-21 2014-01-17 437.000 240,574 -135 3.69% 105,130,838
2014-01-16 2014-01-14 450.417 240,709 +78 3.69% 108,419,345
2014-01-15 2014-01-13 456.167 240,631 -360 3.69% 109,767,841
2014-01-14 2014-01-10 446.583 240,991 -438 3.70% 107,622,564
2014-01-13 2014-01-09 440.833 241,429 +83 3.70% 106,429,951
2014-01-09 2014-01-07 427.417 241,346 -47 3.70% 103,155,303
2014-01-08 2014-01-06 448.500 241,393 -4,988 3.70% 108,264,760
2014-01-07 2014-01-03 404.417 246,381 +79 3.78% 99,640,583
2014-01-03 2013-12-31 408.250 246,302 +584 3.78% 100,552,791
2014-01-02 2013-12-27 404.417 245,718 +245 3.77% 99,372,454
2013-12-30 2013-12-24 419.750 245,473 +459 3.80% 103,037,292
2013-12-27 2013-12-20 435.083 245,014 -939 3.79% 106,601,508
2013-12-23 2013-12-19 435.083 245,953 +52 3.80% 107,010,051
2013-12-20 2013-12-18 444.667 245,901 +105 3.80% 109,343,978
2013-12-19 2013-12-17 444.667 245,796 +104 3.80% 109,297,288
2013-12-17 2013-12-13 450.417 245,692 +1,591 3.80% 110,663,772
2013-12-16 2013-12-12 454.250 244,101 +32 3.78% 110,882,879
2013-12-13 2013-12-11 460.000 244,069 +344 3.78% 112,271,740
2013-12-12 2013-12-10 463.833 243,725 -125 3.77% 113,047,779
2013-12-10 2013-12-06 463.833 243,850 +130 3.77% 113,105,758
2013-12-06 2013-12-04 481.083 243,720 +3,131 3.77% 117,249,630
2013-12-05 2013-12-03 471.500 240,589 +683 3.75% 113,437,713
2013-12-04 2013-12-02 477.250 239,906 -68 3.74% 114,495,138
2013-12-03 2013-11-29 473.417 239,974 -10 3.74% 113,607,691
2013-12-02 2013-11-28 479.167 239,984 +172 3.74% 114,992,333
2013-11-29 2013-11-27 496.417 239,812 -62 3.74% 119,046,674
2013-11-28 2013-11-26 500.250 239,874 -42 3.74% 119,996,968
2013-11-27 2013-11-25 496.417 239,916 +52 3.74% 119,098,301
2013-11-26 2013-11-22 494.500 239,864 +188 3.74% 118,612,748
2013-11-25 2013-11-21 504.083 239,676 +365 3.74% 120,816,677
2013-11-20 2013-11-18 525.167 239,311 -981 3.73% 125,678,160
2013-11-19 2013-11-15 530.917 240,292 -10 3.75% 127,575,028
2013-11-15 2013-11-13 511.132 240,302 +156 3.75% 122,826,012
2013-11-14 2013-11-12 511.132 240,146 -5,554 3.74% 122,746,275
2013-11-12 2013-11-08 539.216 245,700 +69 3.74% 132,485,382
2013-11-11 2013-11-07 548.577 245,631 +43 3.74% 134,747,624
2013-10-30 2013-10-28 546.705 245,588 -374 3.74% 134,264,226
2013-10-29 2013-10-25 548.577 245,962 -171 3.75% 134,929,203
2013-10-28 2013-10-24 542.961 246,133 -176 3.75% 133,640,521
2013-10-23 2013-10-21 526.110 246,309 -214 3.75% 129,585,652
2013-10-22 2013-10-18 522.366 246,523 -107 3.75% 128,775,121
2013-10-11 2013-10-09 507.387 246,630 +267 3.76% 125,136,935
2013-10-04 2013-10-02 496.154 246,363 +27 3.75% 122,233,902
2013-10-03 2013-09-30 501.770 246,336 +1,164 3.75% 123,604,134
2013-10-02 2013-09-27 499.898 245,172 +599 3.73% 122,561,043
2013-09-30 2013-09-26 522.366 244,573 -27 3.72% 127,756,508
2013-09-27 2013-09-25 527.982 244,600 +27 3.72% 129,144,489
2013-09-23 2013-09-18 529.855 244,573 +160 3.72% 129,588,142
2013-09-16 2013-09-12 524.238 244,413 +64 3.72% 128,130,538
2013-09-12 2013-09-10 533.599 244,349 -192 3.72% 130,384,433
2013-09-11 2013-09-09 533.599 244,541 -54 3.72% 130,486,884
2013-09-09 2013-09-05 541.088 244,595 -235 3.72% 132,347,498
2013-09-05 2013-09-03 554.194 244,830 +743 3.73% 135,683,382
2013-09-04 2013-09-02 548.577 244,087 -107 3.72% 133,900,620
2013-09-03 2013-08-30 548.577 244,194 +4,353 3.72% 133,959,318
2013-09-02 2013-08-29 537.344 239,841 +1,036 3.65% 128,877,066
2013-08-30 2013-08-28 531.727 238,805 +1,314 3.64% 126,979,050
2013-08-29 2013-08-27 526.110 237,491 +1,869 3.62% 124,946,413
2013-08-28 2013-08-26 527.982 235,622 -427 3.59% 124,404,263
2013-08-27 2013-08-23 516.749 236,049 +3,108 3.59% 121,978,016
2013-08-26 2013-08-22 524.238 232,941 +1,047 3.55% 122,116,482
2013-08-23 2013-08-21 514.876 231,894 +631 3.53% 119,396,755
2013-08-22 2013-08-20 486.792 231,263 +929 3.52% 112,577,039
2013-08-21 2013-08-19 469.942 230,334 +5,346 3.51% 108,243,565
2013-08-20 2013-08-16 462.453 224,988 +2,089 3.43% 104,046,297
2013-08-19 2013-08-15 466.197 222,899 +662 3.39% 103,914,891
2013-08-16 2013-08-13 447.474 222,237 +4,604 3.38% 99,445,374
2013-08-15 2013-08-12 451.219 217,633 +2,158 3.31% 98,200,141
2013-08-13 2013-08-09 454.964 215,475 +181 3.28% 98,033,268
2013-08-12 2013-08-08 449.347 215,294 +780 3.28% 96,741,649
2013-08-09 2013-08-07 449.347 214,514 +4,326 3.27% 96,391,159
2013-08-08 2013-08-06 449.347 210,188 +7,964 3.20% 94,447,285
2013-08-07 2013-08-05 456.836 202,224 +7,408 3.08% 92,383,166
2013-08-02 2013-07-31 477.431 194,816 +107 2.97% 93,011,173
2013-08-01 2013-07-30 483.048 194,709 +43 2.96% 94,053,736
2013-07-30 2013-07-26 498.026 194,666 -107 2.96% 96,948,716
2013-07-26 2013-07-24 496.154 194,773 +267 2.97% 96,637,335
2013-07-25 2013-07-23 498.026 194,506 -27 2.96% 96,869,031
2013-07-23 2013-07-19 486.792 194,533 -203 2.96% 94,697,159
2013-07-16 2013-07-12 501.770 194,736 +887 2.97% 97,712,777
2013-07-15 2013-07-11 507.387 193,849 +2,387 2.95% 98,356,524
2013-07-10 2013-07-08 490.537 191,462 -208 2.92% 93,919,160
2013-06-28 2013-06-26 496.154 191,670 +1,132 2.92% 95,097,770
2013-06-27 2013-06-25 475.559 190,538 +209 2.90% 90,611,983
2013-06-25 2013-06-21 516.749 190,329 +374 2.90% 98,352,265
2013-06-20 2013-06-18 531.727 189,955 +26 2.89% 101,004,189
2013-06-17 2013-06-13 531.727 189,929 +449 2.90% 100,990,365
2013-06-14 2013-06-11 535.471 189,480 +75 2.89% 101,461,138
2013-06-13 2013-06-10 548.577 189,405 +2,606 2.89% 103,903,309
2013-06-11 2013-06-07 526.110 186,799 +96 2.85% 98,276,840
2013-06-10 2013-06-06 531.727 186,703 +11 2.85% 99,275,013
2013-06-07 2013-06-05 533.599 186,692 +80 2.85% 99,618,704
2013-06-06 2013-06-04 544.833 186,612 +150 2.85% 101,672,353
2013-06-05 2013-06-03 559.811 186,462 -316 2.84% 104,383,498
2013-06-03 2013-05-30 619.724 186,778 +49 2.85% 115,750,808
2013-05-29 2013-05-27 593.512 186,729 -11 2.85% 110,825,922
2013-05-28 2013-05-24 606.618 186,740 -150 2.85% 113,279,855
2013-05-27 2013-05-23 601.001 186,890 -53 2.85% 112,321,117
2013-05-24 2013-05-22 610.363 186,943 +43 2.85% 114,103,017
2013-05-23 2013-05-21 615.979 186,900 -91 2.85% 115,126,557
2013-05-21 2013-05-16 621.596 186,991 -267 2.85% 116,232,909
2013-05-15 2013-05-13 623.469 187,258 +1,068 2.86% 116,749,474
2013-05-14 2013-05-10 623.469 186,190 -620 2.84% 116,083,609
2013-05-13 2013-05-09 636.574 186,810 +1,005 2.85% 118,918,482
2013-05-09 2013-05-07 615.979 185,805 +106 2.83% 114,452,060
2013-05-08 2013-05-06 621.596 185,699 +235 2.83% 115,429,806
2013-05-07 2013-05-03 617.852 185,464 +353 2.83% 114,589,251
2013-05-06 2013-05-02 614.107 185,111 -716 2.82% 113,677,991
2013-05-03 2013-04-30 617.852 185,827 +107 2.83% 114,813,531
2013-04-30 2013-04-26 621.596 185,720 -2,323 2.83% 115,442,860
2013-04-29 2013-04-25 638.447 188,043 -54 2.87% 120,055,447
2013-04-26 2013-04-24 644.064 188,097 +534 2.87% 121,146,432
2013-04-24 2013-04-22 630.958 187,563 -85 2.86% 118,344,312
2013-04-23 2013-04-19 615.979 187,648 -54 2.86% 115,587,310
2013-04-22 2013-04-18 602.873 187,702 +11 2.86% 113,160,560
2013-04-19 2013-04-17 608.490 187,691 +534 2.86% 114,208,158
2013-04-18 2013-04-16 589.768 187,157 +534 2.85% 110,379,125
2013-04-17 2013-04-15 601.001 186,623 +203 2.85% 112,160,650
2013-04-16 2013-04-12 619.724 186,420 +364 2.84% 115,528,947
2013-04-15 2013-04-11 645.936 186,056 +106 2.84% 120,180,247
2013-04-11 2013-04-09 645.936 185,950 -5 2.84% 120,111,778
2013-04-08 2013-04-03 664.659 185,955 -251 2.84% 123,596,602
2013-04-05 2013-04-02 672.148 186,206 +107 2.84% 125,157,949
2013-04-03 2013-03-28 750.783 186,099 +107 2.84% 139,720,049
2013-04-02 2013-03-27 773.251 185,992 -1,726 2.84% 143,818,460
2013-03-25 2013-03-21 767.634 187,718 -112 2.86% 144,098,710
2013-03-22 2013-03-20 754.528 187,830 -69 2.86% 141,722,995
2013-03-21 2013-03-19 739.550 187,899 -353 2.87% 138,960,665
2013-03-20 2013-03-18 732.061 188,252 -37 2.87% 137,811,885
2013-03-18 2013-03-14 730.188 188,289 -235 2.87% 137,486,442
2013-03-15 2013-03-13 741.083 188,524 -737 2.87% 139,711,965
2013-03-14 2013-03-12 733.709 189,261 -3,010 2.89% 138,862,540
2013-03-13 2013-03-11 741.083 192,271 -43 2.89% 142,488,804
2013-03-12 2013-03-08 748.457 192,314 -982 2.89% 143,938,786
2013-03-11 2013-03-07 724.492 193,296 -163 2.90% 140,041,360
2013-03-08 2013-03-06 718.961 193,459 -1,622 2.90% 139,089,533
2013-03-07 2013-03-05 694.996 195,081 -97 2.93% 135,580,498
2013-03-06 2013-03-04 680.248 195,178 -3,716 2.93% 132,769,443
2013-03-05 2013-03-01 682.091 198,894 -7,801 2.99% 135,663,903
2013-03-04 2013-02-28 685.778 206,695 -3,200 3.10% 141,746,979
2013-02-28 2013-02-26 672.874 209,895 -27 3.15% 141,232,895
2013-02-27 2013-02-25 689.465 209,922 -293 3.15% 144,733,965
2013-02-26 2013-02-22 691.309 210,215 -282 3.16% 145,323,508
2013-02-25 2013-02-21 685.778 210,497 -1,004 3.16% 144,354,309
2013-02-22 2013-02-20 689.465 211,501 -1,806 3.18% 145,822,631
2013-02-20 2013-02-18 680.248 213,307 -76 3.20% 145,101,658
2013-02-18 2013-02-14 685.778 213,383 -1,942 3.20% 146,333,466
2013-02-08 2013-02-06 661.813 215,325 -114 3.23% 142,504,903
2013-02-07 2013-02-05 659.970 215,439 +217 3.23% 142,183,190
2013-02-06 2013-02-04 665.500 215,222 -824 3.23% 143,230,256
2013-02-05 2013-02-01 656.283 216,046 -3,147 3.24% 141,787,234
2013-02-04 2013-01-31 648.909 219,193 -5,733 3.29% 142,236,234
2013-02-01 2013-01-30 643.378 224,926 -2,230 3.38% 144,712,481
2013-01-31 2013-01-29 643.378 227,156 -2,376 3.41% 146,147,214
2013-01-30 2013-01-28 639.691 229,532 -2,755 3.45% 146,829,601
2013-01-29 2013-01-25 641.535 232,287 -912 3.49% 149,020,169
2013-01-28 2013-01-24 647.065 233,199 -2,690 3.50% 150,894,949
2013-01-25 2013-01-23 647.065 235,889 -8,191 3.54% 152,635,554
2013-01-24 2013-01-22 645.222 244,080 +835 3.66% 157,485,706
2013-01-23 2013-01-21 650.752 243,245 +130 3.65% 158,292,205
2013-01-22 2013-01-18 639.691 243,115 +11 3.65% 155,518,526
2013-01-21 2013-01-17 626.787 243,104 -992 3.65% 152,374,370
2013-01-18 2013-01-16 641.535 244,096 +759 3.67% 156,596,052
2013-01-17 2013-01-15 658.126 243,337 +2,083 3.65% 160,146,432
2013-01-16 2013-01-14 676.561 241,254 -718 3.62% 163,223,050
2013-01-15 2013-01-11 683.935 241,972 -141 3.63% 165,493,113
2013-01-14 2013-01-10 683.935 242,113 +98 3.64% 165,589,548
2013-01-11 2013-01-09 682.091 242,015 +412 3.63% 165,076,370
2013-01-10 2013-01-08 685.778 241,603 +353 3.63% 165,686,134
2013-01-09 2013-01-07 680.248 241,250 +4,117 3.62% 164,109,828
2013-01-08 2013-01-04 674.718 237,133 +2,463 3.56% 159,997,790
2013-01-07 2013-01-03 661.813 234,670 -10,149 3.52% 155,307,677
2013-01-04 2013-01-02 693.152 244,819 +5,223 3.68% 169,696,884
2013-01-03 2012-12-31 678.405 239,596 -173 3.60% 162,543,005
2013-01-02 2012-12-27 691.309 239,769 +34 3.60% 165,754,452
2012-12-28 2012-12-24 709.744 239,735 +2,202 3.65% 170,150,439
2012-12-27 2012-12-20 678.405 237,533 +1,318 3.62% 161,143,456
2012-12-21 2012-12-19 676.561 236,215 +1,112 3.60% 159,813,859
2012-12-20 2012-12-18 659.970 235,103 +3,591 3.58% 155,160,832
2012-12-18 2012-12-14 663.657 231,512 +283 3.53% 153,644,462
2012-12-17 2012-12-13 671.031 231,229 +86 3.52% 155,161,721
2012-12-14 2012-12-12 647.065 231,143 +27 3.52% 149,564,583
2012-12-13 2012-12-11 647.065 231,116 -86 3.52% 149,547,112
2012-12-11 2012-12-07 639.691 231,202 -76 3.52% 147,897,885
2012-12-06 2012-12-04 647.065 231,278 -6 3.50% 149,651,937
2012-12-04 2012-11-30 671.031 231,284 -27 3.50% 155,198,627
2012-12-03 2012-11-29 671.031 231,311 +54 3.50% 155,216,745
2012-11-30 2012-11-28 669.187 231,257 -76 3.50% 154,754,189
2012-11-29 2012-11-27 683.935 231,333 -10 3.50% 158,216,729
2012-11-28 2012-11-26 671.031 231,343 -71 3.50% 155,238,218
2012-11-27 2012-11-23 658.126 231,414 +103 3.50% 152,299,595
2012-11-26 2012-11-22 619.413 231,311 -163 3.50% 143,276,995
2012-11-23 2012-11-21 599.134 231,474 -1,090 3.50% 138,684,038
2012-11-22 2012-11-20 648.909 232,564 -27 3.52% 150,912,792
2012-11-21 2012-11-19 624.943 232,591 +1,720 3.52% 145,356,182
2012-11-20 2012-11-16 634.161 230,871 +341 3.49% 146,409,322
2012-11-16 2012-11-14 650.752 230,530 +38 3.48% 150,017,892
2012-11-15 2012-11-13 647.065 230,492 +743 3.48% 149,143,344
2012-11-14 2012-11-12 645.222 229,749 +868 3.47% 148,239,034
2012-11-13 2012-11-09 720.805 228,881 +38 3.46% 164,978,519
2012-11-12 2012-11-08 728.179 228,843 +65 3.46% 166,638,608
2012-11-09 2012-11-07 707.868 228,778 +771 3.46% 161,944,730
2012-11-08 2012-11-06 734.414 228,007 -8,805 3.45% 167,451,424
2012-11-07 2012-11-05 773.346 236,812 -57 3.44% 183,137,681
2012-11-06 2012-11-02 746.801 236,869 +170 3.44% 176,894,059
2012-11-05 2012-11-01 748.571 236,699 +452 3.43% 177,185,982
2012-11-02 2012-10-31 768.037 236,247 +90 3.43% 181,446,502
2012-11-01 2012-10-30 769.807 236,157 -350 3.43% 181,795,299
2012-10-30 2012-10-26 778.655 236,507 +283 3.43% 184,157,430
2012-10-29 2012-10-25 791.043 236,224 -859 3.43% 186,863,342
2012-10-26 2012-10-24 792.813 237,083 -283 3.44% 187,962,407
2012-10-25 2012-10-22 769.807 237,366 -299 3.44% 182,725,996
2012-10-22 2012-10-18 771.577 237,665 +11 3.45% 183,376,757
2012-10-19 2012-10-17 755.650 237,654 +350 3.45% 179,583,145
2012-10-18 2012-10-16 752.110 237,304 -28 3.44% 178,478,767
2012-10-16 2012-10-12 711.408 237,332 +68 3.44% 168,839,836
2012-10-15 2012-10-11 707.868 237,264 +79 3.44% 167,951,702
2012-10-11 2012-10-09 722.026 237,185 -339 3.44% 171,253,696
2012-10-10 2012-10-08 707.868 237,524 -57 3.45% 168,135,747
2012-10-09 2012-10-05 706.099 237,581 +1,764 3.45% 167,755,656
2012-10-08 2012-10-04 706.099 235,817 +2,039 3.42% 166,510,097
2012-10-04 2012-09-28 707.868 233,778 +17 3.39% 165,484,072
2012-10-03 2012-09-27 700.790 233,761 -632 3.39% 163,817,318
2012-09-28 2012-09-26 722.026 234,393 -916 3.40% 169,237,799
2012-09-26 2012-09-24 778.655 235,309 -113 3.41% 183,224,601
2012-09-25 2012-09-21 787.504 235,422 -198 3.42% 185,395,686
2012-09-21 2012-09-19 707.868 235,620 -463 3.42% 166,787,966
2012-09-20 2012-09-18 690.172 236,083 -85 3.43% 162,937,816
2012-09-19 2012-09-17 679.554 236,168 -576 3.43% 160,488,843
2012-09-18 2012-09-14 668.936 236,744 +994 3.44% 158,366,511
2012-09-17 2012-09-13 651.239 235,750 +1,899 3.42% 153,529,590
2012-09-13 2012-09-11 601.688 233,851 +283 3.39% 140,705,385
2012-09-12 2012-09-10 624.694 233,568 +16 3.39% 145,908,508
2012-09-10 2012-09-06 612.306 233,552 +46 3.39% 143,005,341
2012-09-07 2012-09-05 619.385 233,506 +45 3.39% 144,630,090
2012-09-04 2012-08-31 651.239 233,461 +243 3.39% 152,038,904
2012-08-31 2012-08-29 644.160 233,218 -1,707 3.38% 150,229,776
2012-08-30 2012-08-28 631.773 234,925 -17 3.41% 148,419,178
2012-08-28 2012-08-24 619.385 234,942 +125 3.41% 145,519,527
2012-08-27 2012-08-23 619.385 234,817 +836 3.41% 145,442,104
2012-08-24 2012-08-22 610.537 233,981 +712 3.40% 142,853,951
2012-08-23 2012-08-21 605.228 233,269 +141 3.39% 141,180,821
2012-08-22 2012-08-20 587.531 233,128 +1,814 3.38% 136,969,885
2012-08-21 2012-08-17 603.458 231,314 +639 3.36% 139,588,251
2012-08-20 2012-08-16 621.155 230,675 +1,328 3.35% 143,284,831
2012-08-17 2012-08-15 667.166 229,347 +395 3.33% 153,012,525
2012-08-16 2012-08-14 676.014 228,952 +215 3.32% 154,774,843
2012-08-14 2012-08-10 679.554 228,737 +23 3.32% 155,439,079
2012-08-13 2012-08-09 700.790 228,714 +779 3.32% 160,280,432
2012-08-10 2012-08-08 700.790 227,935 -101 3.31% 159,734,517
2012-08-09 2012-08-07 668.936 228,036 +621 3.31% 152,541,419
2012-08-08 2012-08-06 647.700 227,415 +28 3.30% 147,296,613
2012-08-07 2012-08-03 653.009 227,387 +294 3.30% 148,485,678
2012-08-03 2012-08-01 681.323 227,093 -84 3.30% 154,723,773
2012-08-02 2012-07-31 656.548 227,177 +113 3.30% 149,152,604
2012-08-01 2012-07-30 651.239 227,064 +1,130 3.30% 147,872,928
2012-07-31 2012-07-27 640.621 225,934 -57 3.28% 144,738,055
2012-07-30 2012-07-26 619.385 225,991 +266 3.28% 139,975,413
2012-07-18 2012-07-16 737.953 225,725 -6 3.27% 166,574,411
2012-07-16 2012-07-12 741.492 225,731 -265 3.27% 167,377,778
2012-07-13 2012-07-11 746.801 225,996 +45 3.28% 168,774,089
2012-07-11 2012-07-09 759.189 225,951 +68 3.27% 171,539,496
2012-07-05 2012-07-03 769.807 225,883 +56 3.27% 173,886,303
2012-07-04 2012-06-29 769.807 225,827 -73 3.27% 173,843,193
2012-06-28 2012-06-26 769.807 225,900 +56 3.27% 173,899,389
2012-06-26 2012-06-22 775.116 225,844 -158 3.27% 175,055,289
2012-06-22 2012-06-20 775.116 226,002 +34 3.27% 175,177,757
2012-06-21 2012-06-19 746.801 225,968 +215 3.27% 168,753,179
2012-06-20 2012-06-18 746.801 225,753 -447 3.27% 168,592,616
2012-06-07 2012-06-05 704.329 226,200 -113 3.27% 159,319,246
2012-06-06 2012-06-04 690.172 226,313 -152 3.27% 156,194,838
2012-06-05 2012-06-01 702.559 226,465 -57 3.28% 159,105,124
2012-06-04 2012-05-31 690.172 226,522 -85 3.28% 156,339,084
2012-06-01 2012-05-30 691.941 226,607 +413 3.28% 156,798,769
2012-05-31 2012-05-29 707.868 226,194 -57 3.27% 160,115,598
2012-05-24 2012-05-22 734.414 226,251 +899 3.27% 166,161,794
2012-05-22 2012-05-18 706.099 225,352 +565 3.26% 159,120,774
2012-05-21 2012-05-17 730.874 224,787 +565 3.25% 164,291,015
2012-05-17 2012-05-15 776.886 224,222 +28 3.24% 174,194,850
2012-05-16 2012-05-14 776.886 224,194 +452 3.24% 174,173,097
2012-05-15 2012-05-11 782.195 223,742 +1,147 3.23% 175,009,794
2012-05-14 2012-05-10 796.352 222,595 +1,046 3.22% 177,263,977
2012-05-11 2012-05-09 805.200 221,549 +1,706 3.20% 178,391,337
2012-05-09 2012-05-07 815.818 219,843 +255 3.18% 179,351,964
2012-05-08 2012-05-04 838.824 219,588 +395 3.17% 184,195,711
2012-05-07 2012-05-03 831.745 219,193 +1,164 3.17% 182,312,778
2012-05-04 2012-05-02 844.133 218,029 +1,023 3.15% 184,045,503
2012-05-03 2012-04-30 821.127 217,006 +1,062 3.14% 178,189,575
2012-05-02 2012-04-27 819.358 215,944 +791 3.12% 176,935,388
2012-04-30 2012-04-26 844.133 215,153 +2,888 3.11% 181,617,776
2012-04-27 2012-04-25 863.600 212,265 +633 3.07% 183,311,952
2012-04-26 2012-04-24 856.521 211,632 +616 3.06% 181,267,217
2012-04-25 2012-04-23 886.605 211,016 +2,899 3.05% 187,087,892
2012-04-24 2012-04-20 909.611 208,117 +983 3.00% 189,305,506
2012-04-23 2012-04-19 911.381 207,134 +678 2.99% 188,777,917
2012-04-20 2012-04-18 937.926 206,456 +282 2.98% 193,640,389
2012-04-19 2012-04-17 945.004 206,174 +984 2.98% 194,835,335
2012-04-18 2012-04-16 952.083 205,190 +1,017 2.96% 195,357,926
2012-04-17 2012-04-13 953.853 204,173 +1,243 2.95% 194,750,977
2012-04-16 2012-04-12 953.853 202,930 +893 2.93% 193,565,338
2012-04-13 2012-04-11 953.853 202,037 +311 2.92% 192,713,547
2012-04-11 2012-04-05 971.549 201,726 +226 2.91% 195,986,786
2012-04-05 2012-04-02 946.774 201,500 +226 2.91% 190,774,973
2012-04-03 2012-03-30 934.386 201,274 -1,509 2.91% 188,067,681
2012-04-02 2012-03-29 950.313 202,783 +412 2.93% 192,707,403
2012-03-30 2012-03-28 985.707 202,371 +306 2.92% 199,478,476
2012-03-28 2012-03-26 1005.173 202,065 -102 2.92% 203,110,324
2012-03-27 2012-03-23 980.398 202,167 +277 2.92% 198,204,085
2012-03-26 2012-03-22 962.701 201,890 +1,215 2.91% 194,359,725
2012-03-23 2012-03-21 960.931 200,675 -283 2.89% 192,834,915
2012-03-22 2012-03-20 968.010 200,958 -3,323 2.90% 194,529,377
2012-03-21 2012-03-19 952.083 204,281 -135 2.95% 194,492,483
2012-03-20 2012-03-16 925.538 204,416 -108 2.95% 189,194,777
2012-03-19 2012-03-15 950.313 204,524 +729 2.95% 194,361,899
2012-03-16 2012-03-14 999.864 203,795 -875 2.94% 203,767,324
2012-03-15 2012-03-13 999.864 204,670 -255 2.95% 204,642,205
2012-03-14 2012-03-12 1017.561 204,925 -994 2.96% 208,523,669
2012-03-13 2012-03-09 985.707 205,919 -565 2.97% 202,975,764
2012-03-12 2012-03-08 927.308 206,484 -147 2.98% 191,474,199
2012-03-09 2012-03-07 884.606 206,631 -102 2.98% 182,786,922
2012-03-08 2012-03-06 872.368 206,733 -2,650 2.98% 180,347,231
2012-03-07 2012-03-05 893.347 209,383 -566 2.98% 187,051,607
2012-03-06 2012-03-02 854.886 209,949 -698 2.99% 179,482,370
2012-03-05 2012-03-01 816.424 210,647 -412 3.00% 171,977,362
2012-03-02 2012-02-29 819.921 211,059 +5,189 3.00% 173,051,690
2012-03-01 2012-02-28 797.194 205,870 +5,948 2.93% 164,118,309
2012-02-29 2012-02-27 793.697 199,922 +206 2.85% 158,677,579
2012-02-28 2012-02-24 777.963 199,716 +395 2.84% 155,371,728
2012-02-27 2012-02-23 760.481 199,321 +1,258 2.84% 151,579,838
2012-02-24 2012-02-22 742.999 198,063 +6,744 2.82% 147,160,552
2012-02-23 2012-02-21 849.641 191,319 -91 2.72% 162,552,441
2012-02-20 2012-02-16 833.907 191,410 -143 2.72% 159,618,097
2012-02-17 2012-02-15 811.180 191,553 -115 2.73% 155,383,917
2012-02-16 2012-02-14 798.942 191,668 +1,287 2.73% 153,131,641
2012-02-15 2012-02-13 811.180 190,381 -486 2.71% 154,433,214
2012-02-14 2012-02-10 812.928 190,867 -801 2.72% 155,161,127
2012-02-13 2012-02-09 830.410 191,668 +1,030 2.73% 159,163,084
2012-02-10 2012-02-08 795.446 190,638 +572 2.71% 151,642,172
2012-02-09 2012-02-07 802.439 190,066 +572 2.71% 152,516,295
2012-02-08 2012-02-06 793.697 189,494 -69 2.70% 150,400,902
2012-02-07 2012-02-03 769.222 189,563 -57 2.70% 145,816,065
2012-02-06 2012-02-02 739.502 189,620 +23 2.70% 140,224,414
2012-02-03 2012-02-01 741.250 189,597 +212 2.70% 140,538,865
2012-02-01 2012-01-30 749.992 189,385 -498 2.70% 142,037,165
2012-01-31 2012-01-27 748.243 189,883 +115 2.70% 142,078,701
2012-01-30 2012-01-26 734.258 189,768 +366 2.70% 139,338,585
2012-01-27 2012-01-20 734.258 189,402 +1,944 2.70% 139,069,847
2012-01-26 2012-01-19 736.006 187,458 +658 2.67% 137,970,170
2012-01-20 2012-01-18 742.999 186,800 +1,201 2.66% 138,792,158
2012-01-19 2012-01-17 748.243 185,599 +996 2.64% 138,873,227
2012-01-18 2012-01-16 749.992 184,603 +171 2.63% 138,450,705
2012-01-17 2012-01-13 767.474 184,432 +321 2.63% 141,546,756
2012-01-16 2012-01-12 784.956 184,111 +1,744 2.62% 144,519,085
2012-01-13 2012-01-11 774.467 182,367 -1,739 2.60% 141,237,202
2012-01-12 2012-01-10 774.467 184,106 -3,598 2.62% 142,584,000
2012-01-11 2012-01-09 760.481 187,704 -1,464 2.67% 142,745,330
2012-01-10 2012-01-06 742.999 189,168 -1,024 2.69% 140,551,579
2012-01-09 2012-01-05 753.488 190,192 -2,133 2.71% 143,307,408
2012-01-06 2012-01-04 737.754 192,325 -6,258 2.74% 141,888,539
2012-01-05 2012-01-03 716.775 198,583 +1,213 2.83% 142,339,373
2012-01-04 2011-12-30 715.027 197,370 +812 2.81% 141,124,876
2012-01-03 2011-12-29 694.048 196,558 +566 2.80% 136,420,726
2011-12-30 2011-12-28 701.041 195,992 +956 2.79% 137,398,453
2011-12-29 2011-12-23 709.782 195,036 -938 2.80% 138,433,099
2011-12-28 2011-12-22 704.538 195,974 -927 2.81% 138,071,050
2011-12-23 2011-12-21 701.041 196,901 -2,391 2.82% 138,035,699
2011-12-22 2011-12-20 704.538 199,292 -68 2.86% 140,408,706
2011-12-21 2011-12-19 687.055 199,360 +766 2.86% 136,971,339
2011-12-20 2011-12-16 709.782 198,594 -3,626 2.85% 140,958,504
2011-12-19 2011-12-15 758.733 202,220 +1,475 2.90% 153,430,945
2011-12-16 2011-12-14 769.222 200,745 +18 2.88% 154,417,508
2011-12-15 2011-12-13 772.719 200,727 +537 2.88% 155,105,497
2011-12-14 2011-12-12 767.474 200,190 +1,831 2.87% 153,640,611
2011-12-13 2011-12-09 777.963 198,359 +657 2.85% 154,316,032
2011-12-12 2011-12-08 821.669 197,702 +784 2.84% 162,445,635
2011-12-09 2011-12-07 833.907 196,918 -886 2.83% 164,211,255
2011-12-08 2011-12-06 839.151 197,804 +600 2.84% 165,987,518
2011-12-07 2011-12-05 839.151 197,204 +1,562 2.83% 165,484,028
2011-12-06 2011-12-02 853.137 195,642 -1,865 2.81% 166,909,494
2011-12-05 2011-12-01 861.878 197,507 -4,713 2.83% 170,227,036
2011-12-02 2011-11-30 863.627 202,220 +263 2.90% 174,642,597
2011-12-01 2011-11-29 867.123 201,957 +360 2.89% 175,121,598
2011-11-30 2011-11-28 870.620 201,597 +841 2.89% 175,514,311
2011-11-29 2011-11-25 846.144 200,756 +978 2.88% 169,868,566
2011-11-28 2011-11-24 839.151 199,778 +1,773 2.86% 167,644,003
2011-11-25 2011-11-23 819.921 198,005 -11 2.84% 162,348,442
2011-11-24 2011-11-22 877.613 198,016 +63 2.84% 173,781,334
2011-11-18 2011-11-16 944.045 197,953 +309 2.85% 186,876,621
2011-11-16 2011-11-14 898.591 197,644 -1,865 2.85% 177,601,193
2011-11-15 2011-11-11 912.577 199,509 +366 2.88% 182,067,371
2011-11-14 2011-11-10 926.563 199,143 +1,258 2.87% 184,518,553
2011-11-10 2011-11-08 960.037 197,885 -5,618 2.85% 189,976,984
2011-11-08 2011-11-04 934.550 203,503 -2,542 2.85% 190,183,647
2011-11-07 2011-11-03 883.574 206,045 -2,531 2.89% 182,056,039
2011-11-04 2011-11-02 895.468 208,576 +53 2.92% 186,773,224
2011-11-03 2011-11-01 895.468 208,523 -59 2.92% 186,725,765
2011-11-02 2011-10-31 922.655 208,582 -682 2.92% 192,449,295
2011-11-01 2011-10-28 919.257 209,264 -2,731 2.93% 192,367,391
2011-10-31 2011-10-27 910.761 211,995 -4,561 2.97% 193,076,792
2011-10-28 2011-10-26 858.086 216,556 -1,730 3.03% 185,823,770
2011-10-27 2011-10-25 852.989 218,286 -6,498 3.06% 186,195,537
2011-10-26 2011-10-24 829.200 224,784 +89 3.15% 186,390,977
2011-10-24 2011-10-20 839.395 224,695 +1,547 3.15% 188,607,963
2011-10-21 2011-10-19 863.184 223,148 +1,307 3.12% 192,617,782
2011-10-20 2011-10-18 883.574 221,841 +953 3.10% 196,012,977
2011-10-19 2011-10-17 907.363 220,888 -882 3.09% 200,425,533
2011-10-18 2011-10-14 880.176 221,770 +1,141 3.10% 195,196,588
2011-10-17 2011-10-13 890.371 220,629 +4,120 3.09% 196,441,640
2011-10-14 2011-10-12 912.460 216,509 +1,018 3.03% 197,555,855
2011-10-13 2011-10-11 905.664 215,491 -35 3.01% 195,162,338
2011-10-12 2011-10-10 761.233 215,526 +112 3.01% 164,065,531
2011-10-11 2011-10-07 730.648 215,414 +1,677 3.01% 157,391,780
2011-10-10 2011-10-06 681.372 213,737 +2,201 2.99% 145,634,325
2011-10-07 2011-10-04 679.672 211,536 +2,330 2.96% 143,775,189
2011-10-06 2011-10-03 686.469 209,206 +212 2.93% 143,613,467
2011-10-04 2011-09-30 615.104 208,994 +7,892 2.92% 128,552,952
2011-09-30 2011-09-27 931.151 201,102 +1,195 2.81% 187,256,376
2011-09-28 2011-09-26 922.655 199,907 +2,595 2.80% 184,445,260
2011-09-27 2011-09-23 943.046 197,312 +359 2.76% 186,074,195
2011-09-26 2011-09-22 973.631 196,953 +1,330 2.75% 191,759,500
2011-09-23 2011-09-21 1011.013 195,623 +171 2.74% 197,777,347
2011-09-22 2011-09-20 997.419 195,452 +536 2.73% 194,947,597
2011-09-20 2011-09-16 1053.492 194,916 -59 2.73% 205,342,501
2011-09-19 2011-09-15 973.631 194,975 +2,748 2.73% 189,833,659
2011-09-16 2011-09-14 951.541 192,227 +2,554 2.69% 182,911,951
2011-09-15 2011-09-12 960.037 189,673 +854 2.65% 182,093,158
2011-09-09 2011-09-07 941.346 188,819 +29 2.64% 177,744,072
2011-09-08 2011-09-06 948.143 188,790 +518 2.64% 178,999,926
2011-09-07 2011-09-05 936.249 188,272 +1,477 2.63% 176,269,431
2011-09-05 2011-09-01 961.736 186,795 +3,990 2.61% 179,647,569
2011-09-02 2011-08-31 960.037 182,805 +30 2.56% 175,499,622
2011-09-01 2011-08-30 956.639 182,775 +35 2.56% 174,849,685
2011-08-31 2011-08-29 915.859 182,740 +942 2.56% 167,364,002
2011-08-30 2011-08-26 949.842 181,798 +5,667 2.54% 172,679,418
2011-08-29 2011-08-25 973.631 176,131 +542 2.46% 171,486,560
2011-08-26 2011-08-24 994.021 175,589 +5 2.46% 174,539,143
2011-08-25 2011-08-23 994.021 175,584 +295 2.46% 174,534,172
2011-08-24 2011-08-22 1002.517 175,289 +1,995 2.45% 175,730,175
2011-08-23 2011-08-19 1011.013 173,294 +2,725 2.42% 175,202,443
2011-08-22 2011-08-18 1061.988 170,569 +2,271 2.39% 181,142,262
2011-08-19 2011-08-17 1073.882 168,298 +9,293 2.35% 180,732,269
2011-08-18 2011-08-16 1072.183 159,005 +2,284 2.22% 170,482,501
2011-08-17 2011-08-15 1087.476 156,721 +6,350 2.19% 170,430,310
2011-08-16 2011-08-12 1073.882 150,371 +1,636 2.10% 161,480,778
2011-08-15 2011-08-11 1101.069 148,735 +2,524 2.08% 163,767,549
2011-08-12 2011-08-10 1085.777 146,211 +9,699 2.04% 158,752,500
2011-08-11 2011-08-09 1016.110 136,512 +14,154 1.91% 138,711,248
2011-08-10 2011-08-08 977.029 122,358 +17,338 1.71% 119,547,330
2011-08-09 2011-08-05 1033.102 105,020 +9,922 1.47% 108,496,383
2011-08-08 2011-08-04 1102.769 95,098 +1,236 1.33% 104,871,082
2011-08-05 2011-08-03 1061.988 93,862 +7,310 1.31% 99,680,335
2011-08-04 2011-08-02 1092.573 86,552 +117 1.21% 94,564,417
2011-08-03 2011-08-01 1111.264 86,435 +89 1.21% 96,052,141
2011-08-02 2011-07-29 1150.346 86,346 +1,159 1.21% 99,327,741
2011-08-01 2011-07-28 1119.760 85,187 -59 1.19% 95,389,024
2011-07-29 2011-07-27 1138.451 85,246 -118 1.19% 97,048,422
2011-07-28 2011-07-26 1150.346 85,364 -70 1.19% 98,198,102
2011-07-22 2011-07-20 1182.630 85,434 -106 1.19% 101,036,815
2011-07-20 2011-07-18 1204.719 85,540 -65 1.20% 103,051,697
2011-07-15 2011-07-13 1180.931 85,605 +6 1.20% 101,093,586
2011-07-14 2011-07-12 1179.232 85,599 -71 1.20% 100,941,052
2011-07-12 2011-07-08 1218.313 85,670 -35 1.20% 104,372,861
2011-07-11 2011-07-07 1199.622 85,705 +29 1.20% 102,813,591
2011-07-07 2011-07-05 1231.906 85,676 -5 1.20% 105,544,803
2011-07-06 2011-07-04 1221.711 85,681 +11 1.20% 104,677,438
2011-07-05 2011-06-30 1201.321 85,670 +59 1.20% 102,917,173
2011-06-30 2011-06-28 1191.126 85,611 +89 1.20% 101,973,483
2011-06-24 2011-06-22 1228.508 85,522 +5 1.20% 105,064,455
2011-06-23 2011-06-21 1220.012 85,517 -106 1.20% 104,331,768
2011-06-22 2011-06-20 1208.118 85,623 -41 1.20% 103,442,667
2011-06-21 2011-06-17 1221.711 85,664 -29 1.20% 104,656,669
2011-06-15 2011-06-13 1191.126 85,693 +35 1.20% 102,071,156
2011-06-14 2011-06-10 1245.500 85,658 +35 1.20% 106,687,017
2011-06-09 2011-06-07 1325.361 85,623 +354 1.20% 113,481,406
2011-06-07 2011-06-02 1401.824 85,269 -12 1.19% 119,532,165
2011-06-03 2011-06-01 1422.215 85,281 -6 1.19% 121,287,881
2011-06-02 2011-05-31 1461.296 85,287 -94 1.19% 124,629,530
2011-05-31 2011-05-27 1367.841 85,381 -65 1.19% 116,787,614
2011-05-30 2011-05-26 1315.166 85,446 +35 1.20% 112,375,688
2011-05-26 2011-05-24 1248.898 85,411 -17 1.20% 106,669,636
2011-05-25 2011-05-23 1279.483 85,428 +17 1.20% 109,303,705
2011-05-23 2011-05-19 1391.629 85,411 +153 1.20% 118,860,451
2011-05-20 2011-05-18 1459.597 85,258 -59 1.19% 124,442,283
2011-05-17 2011-05-13 1461.296 85,317 -329 1.19% 124,673,369
2011-05-13 2011-05-11 1474.889 85,646 +59 1.20% 126,318,359
2011-05-11 2011-05-06 1457.897 85,587 -59 1.20% 124,777,063
2011-05-06 2011-05-04 1502.076 85,646 -30 1.20% 128,646,808
2011-05-05 2011-05-03 1495.279 85,676 +12 1.20% 128,109,554
2011-05-04 2011-04-29 1502.076 85,664 +30 1.20% 128,673,846
2011-04-29 2011-04-27 1537.759 85,634 -1,606 1.20% 131,684,445
2011-04-28 2011-04-26 1537.759 87,240 +29 1.22% 134,154,085
2011-04-27 2011-04-21 1541.157 87,211 -494 1.22% 134,405,865
2011-04-26 2011-04-20 1546.255 87,705 -1,542 1.23% 135,614,277
2011-04-21 2011-04-19 1519.068 89,247 -77 1.25% 135,572,253
2011-04-20 2011-04-18 1517.369 89,324 -807 1.25% 135,537,443
2011-04-15 2011-04-13 1488.483 90,131 +18 1.26% 134,158,428
2011-04-14 2011-04-12 1498.678 90,113 +29 1.26% 135,050,346
2011-04-13 2011-04-11 1522.466 90,084 -212 1.26% 137,149,850
2011-04-12 2011-04-08 1530.962 90,296 -1,177 1.26% 138,239,760
2011-04-11 2011-04-07 1510.572 91,473 -41 1.28% 138,176,552
2011-04-08 2011-04-06 1502.076 91,514 -29 1.28% 137,460,991
2011-04-07 2011-04-04 1490.182 91,543 -118 1.28% 136,415,714
2011-04-06 2011-04-01 1457.897 91,661 +294 1.28% 133,632,331
2011-04-04 2011-03-31 1469.792 91,367 +18 1.28% 134,290,453
2011-04-01 2011-03-30 1474.889 91,349 -59 1.28% 134,729,652
2011-03-31 2011-03-29 1503.775 91,408 -188 1.28% 137,457,090
2011-03-29 2011-03-25 1490.182 91,596 -948 1.28% 136,494,694
2011-03-28 2011-03-24 1491.881 92,544 -941 1.30% 138,064,635
2011-03-25 2011-03-23 1486.783 93,485 -6 1.31% 138,991,951
2011-03-23 2011-03-21 1474.889 93,491 +6 1.31% 137,888,865
2011-03-21 2011-03-17 1461.296 93,485 +76 1.31% 136,609,232
2011-03-18 2011-03-16 1483.385 93,409 +12 1.31% 138,561,518
2011-03-17 2011-03-15 1486.783 93,397 +12 1.31% 138,861,114
2011-03-15 2011-03-11 1529.263 93,385 -83 1.31% 142,810,224
2011-03-14 2011-03-10 1547.954 93,468 -482 1.31% 144,684,162
2011-03-10 2011-03-08 1518.487 93,950 -235 1.32% 142,661,827
2011-03-09 2011-03-07 1518.487 94,185 -29 1.32% 143,018,672
2011-03-08 2011-03-04 1518.487 94,214 +18 1.32% 143,062,708
2011-03-03 2011-03-01 1540.518 94,196 +23 1.32% 145,110,665
2011-03-02 2011-02-28 1525.266 94,173 -324 1.32% 143,638,845
2011-03-01 2011-02-25 1491.371 94,497 +23 1.32% 140,930,075
2011-02-25 2011-02-23 1504.929 94,474 +59 1.32% 142,176,644
2011-02-24 2011-02-22 1518.487 94,415 -112 1.32% 143,367,924
2011-02-23 2011-02-21 1533.739 94,527 -29 1.32% 144,979,782
2011-02-22 2011-02-18 1537.129 94,556 +41 1.32% 145,344,756
2011-02-21 2011-02-17 1579.497 94,515 +41 1.32% 149,286,192
2011-02-17 2011-02-15 1579.497 94,474 +30 1.32% 149,221,432
2011-02-16 2011-02-14 1608.308 94,444 -95 1.32% 151,895,033
2011-02-15 2011-02-11 1589.666 94,539 -602 1.32% 150,285,414
2011-02-14 2011-02-10 1652.371 95,141 -212 1.33% 157,208,244
2011-02-11 2011-02-09 1645.592 95,353 +330 1.33% 156,912,152
2011-02-10 2011-02-08 1650.676 95,023 -891 1.33% 156,852,225
2011-02-09 2011-02-07 1591.361 95,914 +36 1.34% 152,633,753
2011-02-08 2011-02-02 1593.055 95,878 -154 1.34% 152,738,953
2011-02-07 2011-01-31 1576.108 96,032 +30 1.34% 151,356,791
2011-02-01 2011-01-28 1594.750 96,002 -24 1.34% 153,099,190
2011-01-31 2011-01-27 1548.992 96,026 -118 1.34% 148,743,509
2011-01-28 2011-01-26 1491.371 96,144 -129 1.34% 143,386,362
2011-01-27 2011-01-25 1513.403 96,273 -59 1.34% 145,699,799
2011-01-26 2011-01-24 1501.539 96,332 -30 1.35% 144,646,286
2011-01-25 2011-01-21 1508.318 96,362 -59 1.35% 145,344,566
2011-01-24 2011-01-20 1523.571 96,421 -118 1.35% 146,904,233
2011-01-21 2011-01-19 1530.350 96,539 -236 1.35% 147,738,449
2011-01-20 2011-01-18 1460.866 96,775 -201 1.35% 141,375,266
2011-01-19 2011-01-17 1403.244 96,976 +897 1.35% 136,081,031
2011-01-18 2011-01-14 1559.160 96,079 -472 1.34% 149,802,579
2011-01-17 2011-01-13 1574.413 96,551 -177 1.35% 152,011,162
2011-01-14 2011-01-12 1599.834 96,728 +77 1.35% 154,748,765
2011-01-13 2011-01-11 1593.055 96,651 +77 1.35% 153,970,384
2011-01-12 2011-01-10 1623.561 96,574 +29 1.35% 156,793,739
2011-01-11 2011-01-07 1615.087 96,545 -24 1.35% 155,928,563
2011-01-10 2011-01-06 1599.834 96,569 +59 1.35% 154,494,391
2011-01-07 2011-01-05 1621.866 96,510 -59 1.35% 156,526,272
2011-01-05 2011-01-03 1642.203 96,569 -17 1.35% 158,585,874
2011-01-04 2010-12-31 1633.729 96,586 -142 1.35% 157,795,351
2011-01-03 2010-12-29 1620.171 96,728 -7 1.35% 156,715,910
2010-12-30 2010-12-28 1593.055 96,735 +89,701 1.36% 154,104,201
2010-12-28 2010-12-22 1569.329 7,034 -35 0.12% 11,038,660
2010-12-22 2010-12-20 1586.276 7,069 -59 0.12% 11,213,387
2010-12-21 2010-12-17 1599.834 7,128 -35 0.12% 11,403,618
2010-12-17 2010-12-15 1562.550 7,163 +129 0.12% 11,192,545
2010-12-16 2010-12-14 1584.582 7,034 +36 0.12% 11,145,947
2010-12-15 2010-12-13 1603.224 6,998 -325 0.12% 11,219,359
2010-12-14 2010-12-10 1584.582 7,323 -153 0.12% 11,603,891
2010-12-13 2010-12-09 1586.276 7,476 +118 0.12% 11,859,002
2010-12-10 2010-12-08 1577.803 7,358 +12 0.12% 11,609,472
2010-12-09 2010-12-07 1626.950 7,346 -260 0.12% 11,951,575
2010-12-08 2010-12-06 1611.697 7,606 -47 0.12% 12,258,570
2010-12-07 2010-12-03 1652.371 7,653 +360 0.13% 12,645,596
2010-12-06 2010-12-02 1596.445 7,293 -236 0.12% 11,642,872
2010-12-03 2010-12-01 1542.213 7,529 -53 0.12% 11,611,322
2010-12-02 2010-11-30 1576.108 7,582 +35 0.12% 11,950,050
2010-12-01 2010-11-29 1620.171 7,547 +236 0.12% 12,227,431
2010-11-30 2010-11-26 1582.887 7,311 +47 0.12% 11,572,486
2010-11-29 2010-11-25 1567.634 7,264 +773 0.14% 11,387,295
2010-11-26 2010-11-24 1684.571 6,491 +508 0.13% 10,934,552
2010-11-25 2010-11-23 1721.855 5,983 -165 0.12% 10,301,861
2010-11-24 2010-11-22 1830.319 6,148 -201 0.12% 11,252,800
2010-11-23 2010-11-19 1708.298 6,349 -41 0.12% 10,845,981
2010-11-22 2010-11-18 1628.645 6,390 +118 0.12% 10,407,040
2010-11-19 2010-11-17 1635.424 6,272 -478 0.12% 10,257,378
2010-11-18 2010-11-16 1667.624 6,750 +59 0.13% 11,256,461
2010-11-17 2010-11-15 1728.634 6,691 +17 0.13% 11,566,293
2010-11-16 2010-11-12 1765.919 6,674 +24 0.13% 11,785,741
2010-11-15 2010-11-11 1813.371 6,650 -24 0.13% 12,058,920
2010-11-12 2010-11-10 1779.477 6,674 +71 0.13% 11,876,227
2010-11-11 2010-11-09 1728.634 6,603 -59 0.13% 11,414,173
2010-11-10 2010-11-08 1698.129 6,662 -12 0.13% 11,312,936
2010-11-09 2010-11-05 1684.571 6,674 -17 0.13% 11,242,828
2010-11-08 2010-11-04 1652.371 6,691 -307 0.13% 11,056,015
2010-11-05 2010-11-03 1583.010 6,998 -118 0.14% 11,077,905
2010-11-04 2010-11-02 1517.886 7,116 -166 0.14% 10,801,279
2010-11-03 2010-11-01 1517.886 7,282 +30 0.14% 11,053,249
2010-11-02 2010-10-29 1491.169 7,252 -90 0.14% 10,813,957
2010-11-01 2010-10-28 1464.451 7,342 +30 0.14% 10,752,002
2010-10-29 2010-10-27 1486.159 7,312 -30 0.14% 10,866,797
2010-10-28 2010-10-26 1526.236 7,342 -78 0.14% 11,205,622
2010-10-27 2010-10-25 1517.886 7,420 +90 0.14% 11,262,717
2010-10-26 2010-10-22 1532.915 7,330 -60 0.14% 11,236,267
2010-10-25 2010-10-21 1532.915 7,390 -48 0.14% 11,328,241
2010-10-22 2010-10-20 1496.178 7,438 +210 0.14% 11,128,575
2010-10-21 2010-10-19 1586.350 7,228 -30 0.14% 11,466,137
2010-10-20 2010-10-18 1604.718 7,258 -108 0.14% 11,647,044
2010-10-19 2010-10-15 1564.642 7,366 -42 0.14% 11,525,153
2010-10-18 2010-10-14 1534.585 7,408 +126 0.14% 11,368,204
2010-10-15 2010-10-13 1502.858 7,282 -347 0.14% 10,943,810
2010-10-14 2010-10-12 1429.385 7,629 -174 0.15% 10,904,776
2010-10-13 2010-10-11 1419.366 7,803 +48 0.15% 11,075,310
2010-10-12 2010-10-08 1377.620 7,755 -162 0.15% 10,683,440
2010-10-11 2010-10-07 1302.477 7,917 -60 0.15% 10,311,708
2010-10-08 2010-10-06 1280.769 7,977 -60 0.15% 10,216,693
2010-10-07 2010-10-05 1269.080 8,037 -30 0.16% 10,199,595
2010-10-06 2010-10-04 1290.788 8,067 -6 0.16% 10,412,786
2010-10-05 2010-09-30 1252.381 8,073 -149 0.16% 10,110,476
2010-10-04 2010-09-29 1250.712 8,222 -150 0.16% 10,283,351
2010-09-30 2010-09-28 1232.343 8,372 -30 0.16% 10,317,179
2010-09-29 2010-09-27 1217.315 8,402 -6 0.16% 10,227,879
2010-09-28 2010-09-24 1202.286 8,408 -72 0.16% 10,108,823
2010-09-24 2010-09-21 1213.975 8,480 -24 0.16% 10,294,509
2010-09-22 2010-09-20 1242.362 8,504 -108 0.16% 10,565,050
2010-09-21 2010-09-17 1222.324 8,612 -622 0.17% 10,526,657
2010-09-20 2010-09-16 1177.239 9,234 -12 0.18% 10,870,621
2010-09-17 2010-09-15 1195.607 9,246 -348 0.18% 11,054,581
2010-09-16 2010-09-14 1115.454 9,594 -24 0.19% 10,701,670
2010-09-13 2010-09-09 1105.435 9,618 -30 0.19% 10,632,078
2010-09-09 2010-09-07 1090.407 9,648 -60 0.19% 10,520,245
2010-09-06 2010-09-02 1085.397 9,708 -29 0.19% 10,537,037
2010-09-03 2010-09-01 1063.689 9,737 +18 0.19% 10,357,143
2010-09-02 2010-08-31 1072.039 9,719 +29 0.19% 10,419,143
2010-08-30 2010-08-26 1102.096 9,690 -59 0.19% 10,679,307
2010-08-27 2010-08-25 1110.445 9,749 -539 0.19% 10,825,728
2010-08-26 2010-08-24 1120.464 10,288 -30 0.20% 11,527,333
2010-08-24 2010-08-20 1155.531 10,318 -60 0.20% 11,922,765
2010-08-23 2010-08-19 1152.191 10,378 -36 0.20% 11,957,438
2010-08-19 2010-08-17 1162.210 10,414 -246 0.20% 12,103,255
2010-08-18 2010-08-16 1123.804 10,660 -18 0.21% 11,979,747
2010-08-17 2010-08-13 1082.058 10,678 -2,545 0.21% 11,554,211
2010-08-16 2010-08-12 1053.670 13,223 -611 0.26% 13,932,682
2010-08-13 2010-08-11 1011.924 13,834 -443 0.27% 13,998,960
2010-08-12 2010-08-10 1006.915 14,277 -371 0.28% 14,375,721
2010-08-11 2010-08-09 1018.604 14,648 -192 0.29% 14,920,506
2010-08-10 2010-08-06 1016.934 14,840 +60 0.29% 15,091,297
2010-08-09 2010-08-05 988.546 14,780 -18 0.29% 14,610,717
2010-08-04 2010-08-02 1013.594 14,798 -1,126 0.29% 14,999,165
2010-08-03 2010-07-30 936.781 15,924 -30 0.31% 14,917,306
2010-08-02 2010-07-29 945.131 15,954 -30 0.31% 15,078,613
2010-07-30 2010-07-28 905.054 15,984 -12 0.31% 14,466,389
2010-07-29 2010-07-27 893.365 15,996 -17 0.31% 14,290,274
2010-07-28 2010-07-26 898.375 16,013 -300 0.31% 14,385,679
2010-07-27 2010-07-23 869.988 16,313 +18 0.32% 14,192,109
2010-07-23 2010-07-21 871.658 16,295 -1,198 0.32% 14,203,659
2010-07-22 2010-07-20 858.299 17,493 +30 0.34% 15,014,221
2010-07-21 2010-07-19 858.299 17,463 -90 0.34% 14,988,472
2010-07-16 2010-07-14 868.318 17,553 +126 0.34% 15,241,583
2010-07-15 2010-07-13 864.978 17,427 -18 0.34% 15,073,974
2010-07-14 2010-07-12 869.988 17,445 +198 0.34% 15,176,935
2010-07-13 2010-07-09 866.648 17,247 +12 0.34% 14,947,078
2010-07-12 2010-07-08 864.978 17,235 +78 0.34% 14,907,898
2010-07-07 2010-07-05 873.327 17,157 +42 0.34% 14,983,677
2010-07-06 2010-07-02 871.658 17,115 +299 0.34% 14,918,418
2010-07-05 2010-06-30 913.404 16,816 +389 0.33% 15,359,794
2010-07-02 2010-06-29 913.404 16,427 +60 0.32% 15,004,480
2010-06-30 2010-06-28 943.461 16,367 -60 0.32% 15,441,622
2010-06-25 2010-06-23 971.848 16,427 -778 0.32% 15,964,548
2010-06-24 2010-06-22 995.226 17,205 -42 0.34% 17,122,860
2010-06-22 2010-06-18 993.556 17,247 -60 0.34% 17,135,860
2010-06-15 2010-06-11 976.858 17,307 -6 0.34% 16,906,474
2010-06-14 2010-06-10 968.508 17,313 -84 0.34% 16,767,785
2010-06-11 2010-06-09 963.499 17,397 -48 0.34% 16,761,989
2010-06-10 2010-06-08 956.819 17,445 -24 0.34% 16,691,715
2010-06-09 2010-06-07 951.810 17,469 -36 0.34% 16,627,168
2010-06-02 2010-05-31 956.819 17,505 -54 0.34% 16,749,125
2010-06-01 2010-05-28 951.810 17,559 +833 0.34% 16,712,831
2010-05-31 2010-05-27 948.470 16,726 -6 0.33% 15,864,113
2010-05-28 2010-05-26 931.772 16,732 -6 0.33% 15,590,406
2010-05-27 2010-05-25 925.092 16,738 -461 0.33% 15,484,198
2010-05-25 2010-05-20 881.677 17,199 -252 0.34% 15,163,955
2010-05-24 2010-05-19 895.035 17,451 -1,485 0.34% 15,619,261
2010-05-19 2010-05-17 881.677 18,936 -120 0.37% 16,695,428
2010-05-18 2010-05-14 898.375 19,056 +1,701 0.37% 17,119,434
2010-05-17 2010-05-13 916.743 17,355 -60 0.34% 15,910,079
2010-05-13 2010-05-11 896.705 17,415 +6 0.34% 15,616,120
2010-05-11 2010-05-07 851.619 17,409 -54 0.34% 14,825,842
2010-05-10 2010-05-06 898.375 17,463 +48 0.34% 15,688,322
2010-05-07 2010-05-05 960.159 17,415 +12 0.34% 16,721,171
2010-05-05 2010-05-03 991.886 17,403 -66 0.34% 17,261,794
2010-05-04 2010-04-30 1010.254 17,469 -114 0.34% 17,648,134
2010-05-03 2010-04-29 998.566 17,583 -47 0.34% 17,557,777
2010-04-30 2010-04-28 1001.905 17,630 -360 0.35% 17,663,589
2010-04-28 2010-04-26 1013.594 17,990 -161 0.35% 18,234,558
2010-04-27 2010-04-23 1006.915 18,151 +221 0.39% 18,276,509
2010-04-26 2010-04-22 1010.254 17,930 +4,647 0.38% 18,113,861
2010-04-22 2010-04-20 1065.359 13,283 -107 0.28% 14,151,166
2010-04-21 2010-04-19 1048.661 13,390 +598 0.29% 14,041,568
2010-04-20 2010-04-16 1073.708 12,792 +30 0.27% 13,734,878
2010-04-19 2010-04-15 1077.048 12,762 +30 0.27% 13,745,288
2010-04-16 2010-04-14 1093.747 12,732 -60 0.27% 13,925,580
2010-04-15 2010-04-13 1103.766 12,792 +66 0.27% 14,119,369
2010-04-14 2010-04-12 1102.096 12,726 -149 0.27% 14,025,270
2010-04-13 2010-04-09 1097.086 12,875 -90 0.27% 14,124,985
2010-04-12 2010-04-08 1078.718 12,965 +60 0.28% 13,985,578
2010-04-09 2010-04-07 1085.397 12,905 -462 0.27% 14,007,052
2010-04-08 2010-04-01 1092.077 13,367 -239 0.28% 14,597,789
2010-04-07 2010-03-31 1087.067 13,606 -102 0.29% 14,790,635
2010-04-01 2010-03-30 1075.378 13,708 -126 0.29% 14,741,285
2010-03-31 2010-03-29 1068.699 13,834 -718 0.29% 14,784,380
2010-03-30 2010-03-26 1067.029 14,552 -533 0.31% 15,527,406
2010-03-29 2010-03-25 1080.388 15,085 -48 0.32% 16,297,649
2010-03-26 2010-03-24 1092.077 15,133 -132 0.32% 16,526,396
2010-03-25 2010-03-23 1097.086 15,265 -36 0.33% 16,747,021
2010-03-24 2010-03-22 1082.058 15,301 +6 0.33% 16,556,563
2010-03-23 2010-03-19 1080.388 15,295 +30 0.33% 16,524,531
2010-03-22 2010-03-18 1102.096 15,265 -641 0.33% 16,823,491
2010-03-19 2010-03-17 1097.086 15,906 -155 0.34% 17,450,253
2010-03-18 2010-03-16 1100.426 16,061 -2,552 0.34% 17,673,940
2010-03-17 2010-03-15 1102.096 18,613 -101 0.40% 20,513,307
2010-03-16 2010-03-12 1093.747 18,714 -18 0.40% 20,468,372
2010-03-15 2010-03-11 1105.435 18,732 -84 0.40% 20,707,016
2010-03-12 2010-03-10 1107.105 18,816 +513 0.40% 20,831,292
2010-03-11 2010-03-09 1083.727 18,303 -5,257 0.39% 19,835,463
2010-03-10 2010-03-08 1065.359 23,560 -5,037 0.50% 25,099,862
2010-03-09 2010-03-05 1041.981 28,597 -12,678 0.61% 29,797,542
2010-03-08 2010-03-04 1046.991 41,275 -3,198 0.88% 43,214,550
2010-03-05 2010-03-03 1043.651 44,473 -5,695 0.95% 46,414,302
2010-03-04 2010-03-02 1050.331 50,168 -2,395 1.07% 52,692,986
2010-03-02 2010-02-26 1023.613 52,563 +30 1.12% 53,804,177
2010-03-01 2010-02-25 1023.613 52,533 +60 1.12% 53,773,469
2010-02-25 2010-02-23 1021.943 52,473 +449 1.12% 53,624,431
2010-02-24 2010-02-22 1035.302 52,024 +18 1.11% 53,860,553
2010-02-22 2010-02-18 1041.981 52,006 +6 1.11% 54,189,285
2010-02-19 2010-02-17 1038.642 52,000 -12 1.11% 54,009,369
2010-02-18 2010-02-12 1028.623 52,012 -84 1.11% 53,500,722
2010-02-17 2010-02-11 1020.273 52,096 -36 1.11% 53,152,166
2010-02-12 2010-02-10 1015.264 52,132 -377 1.11% 52,927,739
2010-02-11 2010-02-09 1003.575 52,509 -390 1.12% 52,696,721
2010-02-09 2010-02-05 1043.651 52,899 +114 1.13% 55,208,107
2010-02-05 2010-02-03 1048.661 52,785 -4,431 1.12% 55,353,559
2010-02-04 2010-02-02 1043.651 57,216 -2,096 1.22% 59,713,549
2010-02-03 2010-02-01 1036.972 59,312 -1,767 1.26% 61,504,876
2010-02-02 2010-01-29 1065.359 61,079 +144 1.30% 65,071,074
2010-02-01 2010-01-28 1070.369 60,935 +994 1.30% 65,222,918
2010-01-29 2010-01-27 1072.039 59,941 -1,396 1.28% 64,259,063
2010-01-28 2010-01-26 1087.067 61,337 -544 1.31% 66,677,437
2010-01-27 2010-01-25 1100.426 61,881 -7,049 1.32% 68,095,453
2010-01-26 2010-01-22 1093.747 68,930 -6,899 1.47% 75,391,946
2010-01-25 2010-01-21 1133.823 75,829 -10,264 1.61% 85,976,642
2010-01-22 2010-01-20 1135.493 86,093 -6,013 1.83% 97,757,960
2010-01-21 2010-01-19 1112.115 92,106 -1,425 1.96% 102,432,442
2010-01-20 2010-01-18 1118.794 93,531 -1,803 1.99% 104,641,934
2010-01-19 2010-01-15 1128.813 95,334 -1,437 2.03% 107,614,276
2010-01-18 2010-01-14 1145.512 96,771 -808 2.06% 110,852,303
2010-01-15 2010-01-13 1175.569 97,579 -22,697 2.08% 114,710,824
2010-01-14 2010-01-12 1168.889 120,276 -5,869 2.56% 140,589,340
2010-01-13 2010-01-11 1182.248 126,145 -18,960 2.70% 149,134,690
2010-01-12 2010-01-08 1150.521 145,105 -3,928 3.10% 166,946,368
2010-01-11 2010-01-07 1160.540 149,033 -6,354 3.18% 172,958,785
2010-01-08 2010-01-06 1175.569 155,387 -3,504 3.32% 182,668,103
2010-01-07 2010-01-05 1193.937 158,891 -35,698 3.40% 189,705,847
2010-01-06 2010-01-04 1092.077 194,589 -844 4.16% 212,506,105
2010-01-05 2009-12-31 1075.378 195,433 +1,240 4.18% 210,164,395
2010-01-04 2009-12-29 1095.416 194,193 -677 4.15% 212,722,186
2009-12-30 2009-12-28 1097.086 194,870 -641 4.21% 213,789,185
2009-12-29 2009-12-24 1098.756 195,511 -156 4.22% 214,818,890
2009-12-28 2009-12-22 1098.756 195,667 +186,217 4.22% 214,990,295
2009-12-22 2009-12-18 1097.086 9,450 +30 0.20% 10,367,464
2009-12-21 2009-12-17 1148.851 9,420 -365 0.20% 10,822,179
2009-12-18 2009-12-16 1118.794 9,785 -1,246 0.21% 10,947,401
2009-12-17 2009-12-15 1105.435 11,031 -120 0.24% 12,194,058
2009-12-16 2009-12-14 1077.048 11,151 -143 0.24% 12,010,163
2009-12-15 2009-12-11 1080.388 11,294 -821 0.24% 12,201,899
2009-12-14 2009-12-10 1103.766 12,115 +36 0.26% 13,372,120
2009-12-11 2009-12-09 1093.747 12,079 +264 0.26% 13,211,364
2009-12-10 2009-12-08 1143.842 11,815 -204 0.26% 13,514,490
2009-12-09 2009-12-07 1172.229 12,019 +269 0.26% 14,089,021
2009-12-08 2009-12-04 1112.115 11,750 +72 0.25% 13,067,348
2009-12-07 2009-12-03 1120.464 11,678 -54 0.25% 13,084,778
2009-12-04 2009-12-02 1082.058 11,732 +653 0.25% 12,694,700
2009-12-03 2009-12-01 1123.804 11,079 +437 0.24% 12,450,621
2009-12-02 2009-11-30 1260.731 10,642 +533 0.23% 13,416,696
2009-12-01 2009-11-27 1185.588 10,109 +8,720 0.22% 11,985,107
2009-11-30 2009-11-26 3329.665 1,389 0.03% 4,624,905

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