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: STANDARD CHARTERED BANK (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.450 420,400 +0 0.73% 189,180
2025-10-13 2025-10-09 0.450 420,400 +0 0.73% 189,180
2025-10-10 2025-10-08 0.475 420,400 +0 0.73% 199,690
2025-10-09 2025-10-06 0.450 420,400 +0 0.73% 189,180
2025-10-08 2025-10-03 0.465 420,400 +0 0.73% 195,486
2025-10-06 2025-10-02 0.540 420,400 +0 0.73% 227,016
2025-10-03 2025-09-30 0.480 420,400 +0 0.73% 201,792
2025-10-02 2025-09-29 0.480 420,400 +0 0.73% 201,792
2025-09-30 2025-09-26 0.480 420,400 +0 0.73% 201,792
2025-09-29 2025-09-25 0.480 420,400 +0 0.73% 201,792
2025-09-26 2025-09-24 0.480 420,400 +0 0.73% 201,792
2025-09-25 2025-09-23 0.480 420,400 +0 0.73% 201,792
2025-09-24 2025-09-22 0.480 420,400 +0 0.73% 201,792
2025-09-23 2025-09-19 0.480 420,400 +0 0.73% 201,792
2025-09-22 2025-09-18 0.480 420,400 +0 0.73% 201,792
2025-09-19 2025-09-17 0.520 420,400 +0 0.73% 218,608
2025-09-18 2025-09-16 0.520 420,400 +0 0.73% 218,608
2025-09-17 2025-09-15 0.520 420,400 +0 0.73% 218,608
2025-09-16 2025-09-12 0.520 420,400 +0 0.73% 218,608
2025-09-15 2025-09-11 0.520 420,400 +0 0.73% 218,608
2025-09-12 2025-09-10 0.530 420,400 +0 0.73% 222,812
2025-09-11 2025-09-09 0.570 420,400 +0 0.73% 239,628
2025-09-10 2025-09-08 0.550 420,400 +0 0.73% 231,220
2025-09-09 2025-09-05 0.520 420,400 +0 0.73% 218,608
2025-09-08 2025-09-04 0.520 420,400 +0 0.73% 218,608
2025-09-05 2025-09-03 0.550 420,400 +0 0.73% 231,220
2025-09-04 2025-09-02 0.510 420,400 +0 0.73% 214,404
2025-09-03 2025-09-01 0.550 420,400 +0 0.73% 231,220
2025-09-02 2025-08-29 0.510 420,400 +0 0.73% 214,404
2025-09-01 2025-08-28 0.550 420,400 +0 0.73% 231,220
2025-08-29 2025-08-27 0.580 420,400 +0 0.73% 243,832
2025-08-28 2025-08-26 0.540 420,400 +0 0.73% 227,016
2025-08-27 2025-08-25 0.550 420,400 +0 0.73% 231,220
2025-08-26 2025-08-22 0.550 420,400 +0 0.73% 231,220
2025-08-25 2025-08-21 0.550 420,400 +0 0.73% 231,220
2025-08-22 2025-08-20 0.560 420,400 +0 0.73% 235,424
2025-08-21 2025-08-19 0.520 420,400 +0 0.73% 218,608
2025-08-20 2025-08-18 0.520 420,400 +0 0.73% 218,608
2025-08-19 2025-08-15 0.530 420,400 +0 0.73% 222,812
2025-08-18 2025-08-14 0.620 420,400 +0 0.73% 260,648
2025-08-15 2025-08-13 0.620 420,400 +0 0.73% 260,648
2025-08-14 2025-08-12 0.620 420,400 +0 0.73% 260,648
2025-08-13 2025-08-11 0.620 420,400 +0 0.73% 260,648
2025-08-12 2025-08-08 0.620 420,400 +0 0.73% 260,648
2025-08-11 2025-08-07 0.550 420,400 +0 0.73% 231,220
2025-08-08 2025-08-06 0.560 420,400 +0 0.73% 235,424
2025-08-07 2025-08-05 0.580 420,400 +0 0.73% 243,832
2025-08-06 2025-08-04 0.580 420,400 +0 0.73% 243,832
2025-08-05 2025-08-01 0.580 420,400 +0 0.73% 243,832
2025-08-04 2025-07-31 0.495 420,400 +0 0.73% 208,098
2025-08-01 2025-07-30 0.500 420,400 +0 0.73% 210,200
2025-07-31 2025-07-29 0.520 420,400 +0 0.73% 218,608
2025-07-30 2025-07-28 0.520 420,400 +0 0.73% 218,608
2025-07-29 2025-07-25 0.530 420,400 +0 0.73% 222,812
2025-07-28 2025-07-24 0.530 420,400 +0 0.73% 222,812
2025-07-25 2025-07-23 0.540 420,400 +0 0.73% 227,016
2025-07-24 2025-07-22 0.540 420,400 +0 0.73% 227,016
2025-07-23 2025-07-21 0.495 420,400 +0 0.73% 208,098
2025-07-22 2025-07-18 0.500 420,400 +0 0.73% 210,200
2025-07-21 2025-07-17 0.500 420,400 +0 0.73% 210,200
2025-07-18 2025-07-16 0.550 420,400 +0 0.73% 231,220
2025-07-17 2025-07-15 0.550 420,400 +0 0.73% 231,220
2025-07-16 2025-07-14 0.520 420,400 +0 0.73% 218,608
2025-07-15 2025-07-11 0.465 420,400 +0 0.73% 195,486
2025-07-14 2025-07-10 0.495 420,400 +0 0.73% 208,098
2025-07-11 2025-07-09 0.620 420,400 +0 0.73% 260,648
2025-07-10 2025-07-08 0.560 420,400 +0 0.73% 235,424
2025-07-09 2025-07-07 0.560 420,400 +0 0.73% 235,424
2025-07-08 2025-07-04 0.560 420,400 +0 0.73% 235,424
2025-07-07 2025-07-03 0.640 420,400 +0 0.73% 269,056
2025-07-04 2025-07-02 0.640 420,400 +0 0.73% 269,056
2025-07-03 2025-06-30 0.640 420,400 +0 0.73% 269,056
2025-07-02 2025-06-27 0.640 420,400 +0 0.73% 269,056
2025-06-30 2025-06-26 0.660 420,400 +0 0.73% 277,464
2025-06-27 2025-06-25 0.790 420,400 +0 0.73% 332,116
2025-06-26 2025-06-24 0.800 420,400 +0 0.73% 336,320
2025-06-25 2025-06-23 0.800 420,400 +0 0.73% 336,320
2025-06-24 2025-06-20 0.800 420,400 +0 0.73% 336,320
2025-06-23 2025-06-19 0.950 420,400 +0 0.73% 399,380
2025-06-20 2025-06-18 0.800 420,400 +0 0.73% 336,320
2025-06-19 2025-06-17 0.800 420,400 +0 0.73% 336,320
2025-06-18 2025-06-16 0.820 420,400 +0 0.73% 344,728
2025-06-17 2025-06-13 0.820 420,400 +0 0.73% 344,728
2025-06-16 2025-06-12 0.820 420,400 +0 0.73% 344,728
2025-06-13 2025-06-11 0.820 420,400 +0 0.73% 344,728
2025-06-12 2025-06-10 0.820 420,400 +0 0.73% 344,728
2025-06-11 2025-06-09 0.820 420,400 +0 0.73% 344,728
2025-06-10 2025-06-06 0.820 420,400 +0 0.73% 344,728
2025-06-09 2025-06-05 0.820 420,400 +0 0.73% 344,728
2025-06-06 2025-06-04 0.820 420,400 +0 0.73% 344,728
2025-06-05 2025-06-03 0.880 420,400 +0 0.73% 369,952
2025-06-04 2025-06-02 0.520 420,400 +0 0.73% 218,608
2025-06-03 2025-05-30 0.520 420,400 +0 0.73% 218,608
2025-06-02 2025-05-29 0.520 420,400 +0 0.73% 218,608
2025-05-30 2025-05-28 0.520 420,400 +0 0.73% 218,608
2025-05-29 2025-05-27 0.520 420,400 +0 0.73% 218,608
2025-05-28 2025-05-26 0.520 420,400 +0 0.73% 218,608
2025-05-27 2025-05-23 0.520 420,400 +0 0.73% 218,608
2025-05-26 2025-05-22 0.600 420,400 +0 0.73% 252,240
2025-05-23 2025-05-21 0.600 420,400 +0 0.73% 252,240
2025-05-22 2025-05-20 0.600 420,400 +0 0.73% 252,240
2025-05-21 2025-05-19 0.600 420,400 +0 0.73% 252,240
2025-05-20 2025-05-16 0.600 420,400 +0 0.73% 252,240
2025-05-19 2025-05-15 0.600 420,400 +0 0.73% 252,240
2025-05-16 2025-05-14 0.600 420,400 +0 0.73% 252,240
2025-05-15 2025-05-13 0.600 420,400 +0 0.73% 252,240
2025-05-14 2025-05-12 0.620 420,400 +0 0.73% 260,648
2025-05-13 2025-05-09 0.620 420,400 +0 0.73% 260,648
2025-05-12 2025-05-08 0.500 420,400 +0 0.73% 210,200
2025-05-09 2025-05-07 0.650 420,400 +0 0.73% 273,260
2025-05-08 2025-05-06 0.650 420,400 +0 0.73% 273,260
2025-05-07 2025-05-02 0.650 420,400 +0 0.73% 273,260
2025-05-06 2025-04-30 0.650 420,400 +0 0.73% 273,260
2025-05-02 2025-04-29 0.650 420,400 +0 0.73% 273,260
2025-04-30 2025-04-28 0.650 420,400 +0 0.73% 273,260
2025-04-29 2025-04-25 0.520 420,400 +0 0.73% 218,608
2025-04-28 2025-04-24 0.520 420,400 +0 0.73% 218,608
2025-04-25 2025-04-23 0.520 420,400 +0 0.73% 218,608
2025-04-24 2025-04-22 0.520 420,400 +0 0.73% 218,608
2025-04-23 2025-04-17 0.520 420,400 +0 0.73% 218,608
2025-04-22 2025-04-16 0.580 420,400 +0 0.73% 243,832
2025-04-17 2025-04-15 0.540 420,400 +0 0.73% 227,016
2025-04-16 2025-04-14 0.540 420,400 +0 0.73% 227,016
2025-04-15 2025-04-11 0.540 420,400 +0 0.73% 227,016
2025-04-14 2025-04-10 0.650 420,400 +0 0.73% 273,260
2025-04-11 2025-04-09 0.650 420,400 +0 0.73% 273,260
2025-04-10 2025-04-08 0.650 420,400 +0 0.73% 273,260
2025-04-09 2025-04-07 0.590 420,400 +0 0.73% 248,036
2025-04-08 2025-04-03 0.600 420,400 +0 0.73% 252,240
2025-04-07 2025-04-02 0.810 420,400 +0 0.73% 340,524
2025-04-03 2025-04-01 0.810 420,400 +0 0.73% 340,524
2025-04-02 2025-03-31 0.810 420,400 +0 0.73% 340,524
2025-04-01 2025-03-28 0.850 420,400 +0 0.73% 357,340
2025-03-31 2025-03-27 0.750 420,400 +0 0.73% 315,300
2025-03-28 2025-03-26 0.750 420,400 +0 0.73% 315,300
2025-03-27 2025-03-25 0.760 420,400 +0 0.73% 319,504
2025-03-26 2025-03-24 0.650 420,400 +0 0.73% 273,260
2025-03-25 2025-03-21 0.650 420,400 +0 0.73% 273,260
2025-03-24 2025-03-20 0.650 420,400 +0 0.73% 273,260
2025-03-21 2025-03-19 0.650 420,400 +0 0.73% 273,260
2025-03-20 2025-03-18 0.740 420,400 +0 0.73% 311,096
2025-03-19 2025-03-17 0.800 420,400 +0 0.73% 336,320
2025-03-18 2025-03-14 0.850 420,400 +0 0.73% 357,340
2025-03-17 2025-03-13 0.570 420,400 +0 0.73% 239,628
2025-03-14 2025-03-12 0.570 420,400 +0 0.73% 239,628
2025-03-13 2025-03-11 0.620 420,400 +0 0.73% 260,648
2025-03-12 2025-03-10 0.670 420,400 +0 0.73% 281,668
2025-03-11 2025-03-07 0.750 420,400 +0 0.73% 315,300
2025-03-10 2025-03-06 0.750 420,400 +0 0.73% 315,300
2025-03-07 2025-03-05 0.680 420,400 +0 0.73% 285,872
2025-03-06 2025-03-04 0.610 420,400 +0 0.73% 256,444
2025-03-05 2025-03-03 0.610 420,400 +0 0.73% 256,444
2025-03-04 2025-02-28 0.610 420,400 +0 0.73% 256,444
2025-03-03 2025-02-27 0.500 420,400 +0 0.73% 210,200
2025-02-28 2025-02-26 0.500 420,400 +0 0.73% 210,200
2025-02-27 2025-02-25 0.640 420,400 +0 0.73% 269,056
2025-02-26 2025-02-24 0.640 420,400 +0 0.73% 269,056
2025-02-25 2025-02-21 0.590 420,400 +0 0.73% 248,036
2025-02-24 2025-02-20 0.580 420,400 +0 0.73% 243,832
2025-02-21 2025-02-19 0.580 420,400 +0 0.73% 243,832
2025-02-20 2025-02-18 0.640 420,400 +20,000 0.73% 269,056
2024-10-10 2024-10-08 0.750 400,400 -300 0.70% 300,300
2024-04-24 2024-04-22 1.600 400,700 -15,000 0.70% 641,120
2024-04-23 2024-04-19 1.500 415,700 +9,300 0.73% 623,550
2024-04-22 2024-04-18 1.700 406,400 -300 0.71% 690,880
2024-04-19 2024-04-17 1.700 406,700 -2,000 0.71% 691,390
2024-04-16 2024-04-12 1.400 408,700 -300 0.71% 572,180
2024-04-15 2024-04-11 1.400 409,000 +5,000 0.71% 572,600
2024-04-03 2024-03-28 1.400 404,000 +12,100 1.00% 565,600
2024-04-02 2024-03-27 1.300 391,900 -75,300 0.97% 509,470
2024-03-14 2024-03-12 1.400 467,200 -100 1.15% 654,080
2024-03-11 2024-03-07 1.300 467,300 -87,000 1.15% 607,490
2024-03-08 2024-03-06 1.200 554,300 -3,000 1.37% 665,160
2024-03-06 2024-03-04 1.300 557,300 -3,000 1.37% 724,490
2024-03-05 2024-03-01 1.500 560,300 +70,000 1.38% 840,450
2022-11-16 2022-11-14 1.200 490,300 +7,000 1.21% 588,360
2022-07-06 2022-07-04 2.000 483,300 -1,000 1.19% 966,600
2022-07-05 2022-06-30 1.900 484,300 +54,000 1.19% 920,170
2022-07-04 2022-06-29 1.700 430,300 -2,000 1.06% 731,510
2022-06-27 2022-06-23 1.300 432,300 +2,000 1.07% 561,990
2022-05-23 2022-05-19 1.000 430,300 -3,500 1.06% 430,300
2022-05-10 2022-05-05 1.100 433,800 -6,500 1.07% 477,180
2022-05-06 2022-05-04 1.100 440,300 +500 1.09% 484,330
2022-05-05 2022-05-03 1.100 439,800 +400 1.08% 483,780
2022-05-03 2022-04-28 1.100 439,400 +100 1.08% 483,340
2022-04-22 2022-04-20 1.100 439,300 +5,000 1.08% 483,230
2022-03-18 2022-03-16 1.100 434,300 -5,000 1.07% 477,730
2022-03-10 2022-03-08 1.100 439,300 +3,100 1.08% 483,230
2022-03-07 2022-03-03 1.100 436,200 +2,000 1.08% 479,820
2022-02-22 2022-02-18 1.300 434,200 -7,900 1.07% 564,460
2022-01-28 2022-01-26 1.200 442,100 -100 1.09% 530,520
2021-12-17 2021-12-15 1.400 442,200 -100 1.09% 619,080
2021-12-02 2021-11-30 1.500 442,300 -100 1.09% 663,450
2021-11-11 2021-11-09 1.400 442,400 -17,200 1.09% 619,360
2021-11-08 2021-11-04 1.500 459,600 -2,000 1.13% 689,400
2021-09-30 2021-09-28 1.300 461,600 +5,000 1.14% 600,080
2021-09-21 2021-09-17 1.500 456,600 -2,800 1.13% 684,900
2021-09-20 2021-09-16 1.500 459,400 -100 1.13% 689,100
2021-09-16 2021-09-14 1.500 459,500 -100 1.13% 689,250
2021-09-14 2021-09-10 1.400 459,600 -100 1.13% 643,440
2021-09-13 2021-09-09 1.500 459,700 -100 1.13% 689,550
2021-08-30 2021-08-26 1.500 459,800 -100 1.13% 689,700
2021-08-27 2021-08-25 1.500 459,900 -1,300 1.13% 689,850
2021-08-26 2021-08-24 1.500 461,200 -400 1.14% 691,800
2021-08-18 2021-08-16 1.600 461,600 -300 1.14% 738,560
2021-06-29 2021-06-25 1.500 461,900 +400 1.14% 692,850
2021-06-24 2021-06-22 1.500 461,500 -600 1.14% 692,250
2021-06-03 2021-06-01 1.600 462,100 +1,100 1.14% 739,360
2021-05-27 2021-05-25 1.700 461,000 -100 1.14% 783,700
2021-05-26 2021-05-24 1.800 461,100 -1,100 1.14% 829,980
2021-04-28 2021-04-26 1.500 462,200 +5,400 1.14% 693,300
2021-04-26 2021-04-22 1.800 456,800 +600 1.13% 822,240
2021-04-19 2021-04-15 1.800 456,200 -10,000 1.12% 821,160
2021-04-16 2021-04-14 1.700 466,200 +2,000 1.15% 792,540
2021-04-15 2021-04-13 1.700 464,200 +3,000 1.14% 789,140
2021-04-12 2021-04-08 1.800 461,200 +3,000 1.14% 830,160
2021-04-08 2021-04-01 2.000 458,200 -8,000 1.13% 916,400
2021-03-23 2021-03-19 1.700 466,200 +10,000 1.15% 792,540
2021-03-11 2021-03-09 1.800 456,200 +900 1.12% 821,160
2021-03-03 2021-03-01 2.000 455,300 -400 1.12% 910,600
2021-03-02 2021-02-26 2.000 455,700 -900 1.12% 911,400
2021-02-10 2021-02-08 1.500 456,600 -7,100 1.13% 684,900
2021-01-27 2021-01-25 1.500 463,700 +10,000 1.14% 695,550
2021-01-21 2021-01-19 1.500 453,700 +7,100 1.12% 680,550
2021-01-11 2021-01-07 1.400 446,600 +11,100 1.10% 625,240
2021-01-06 2021-01-04 1.600 435,500 +3,800 1.07% 696,800
2021-01-05 2020-12-31 1.700 431,700 -2,200 1.06% 733,890
2021-01-04 2020-12-29 1.700 433,900 +5,000 1.07% 737,630
2020-12-30 2020-12-28 1.600 428,900 -200 1.06% 686,240
2020-12-28 2020-12-22 1.500 429,100 -4,700 1.06% 643,650
2020-12-23 2020-12-21 1.400 433,800 +5,000 1.07% 607,320
2020-12-18 2020-12-16 1.600 428,800 -2,800 1.06% 686,080
2020-12-16 2020-12-14 1.800 431,600 -1,900 1.06% 776,880
2020-12-01 2020-11-27 1.600 433,500 +100 1.07% 693,600
2020-11-03 2020-10-30 1.500 433,400 -300 1.07% 650,100
2020-08-31 2020-08-27 1.600 433,700 -300 1.07% 693,920
2020-08-24 2020-08-20 1.900 434,000 -1,500 1.07% 824,600
2020-08-06 2020-08-04 2.000 435,500 +1,800 1.07% 871,000
2020-07-29 2020-07-27 1.500 433,700 -400 1.07% 650,550
2020-07-09 2020-07-07 2.200 434,100 -2,000 1.07% 955,020
2020-07-08 2020-07-06 2.400 436,100 +2,000 1.08% 1,046,640
2020-07-07 2020-07-03 2.300 434,100 +1,000 1.07% 998,430
2020-07-06 2020-07-02 2.500 433,100 -2,500 1.07% 1,082,750
2020-07-03 2020-06-30 2.300 435,600 +1,500 1.07% 1,001,880
2020-07-02 2020-06-29 1.500 434,100 -10,000 1.07% 651,150
2020-06-30 2020-06-26 1.700 444,100 -4,900 1.10% 754,970
2020-06-29 2020-06-24 1.100 449,000 -10,000 1.11% 493,900
2020-06-12 2020-06-10 1.200 459,000 +10,000 1.13% 550,800
2020-06-11 2020-06-09 1.100 449,000 -30,000 1.11% 493,900
2020-06-09 2020-06-05 1.100 479,000 +30,000 1.18% 526,900
2020-05-28 2020-05-26 1.100 449,000 +1,200 1.11% 493,900
2020-05-27 2020-05-25 1.100 447,800 +20,000 1.10% 492,580
2020-03-27 2020-03-25 2.200 427,800 +100 1.05% 941,160
2020-03-23 2020-03-19 2.000 427,700 -100 1.05% 855,400
2020-03-16 2020-03-12 2.100 427,800 +100 1.05% 898,380
2020-02-18 2020-02-14 2.500 427,700 -9,700 1.05% 1,069,250
2020-02-06 2020-02-04 2.700 437,400 -200 1.08% 1,180,980
2020-02-03 2020-01-30 2.700 437,600 -1,000 1.08% 1,181,520
2020-01-31 2020-01-29 2.800 438,600 -1,500 1.08% 1,228,080
2019-11-11 2019-11-07 3.500 440,100 +2,000 1.09% 1,540,350
2019-11-06 2019-11-04 3.400 438,100 -100 1.08% 1,489,540
2019-09-18 2019-09-16 4.000 438,200 -300 1.08% 1,752,800
2019-05-24 2019-05-22 3.700 438,500 +3,100 1.08% 1,622,450
2019-04-26 2019-04-24 5.100 435,400 -1,000 1.07% 2,220,540
2019-04-24 2019-04-18 5.000 436,400 +1,000 1.08% 2,182,000
2019-04-23 2019-04-17 5.200 435,400 -1,000 1.07% 2,264,080
2019-04-16 2019-04-12 5.000 436,400 +1,000 1.08% 2,182,000
2019-04-08 2019-04-03 5.400 435,400 +1,000 1.07% 2,351,160
2019-04-03 2019-04-01 6.500 434,400 -300 1.07% 2,823,600
2019-04-01 2019-03-28 6.100 434,700 +200 1.07% 2,651,670
2019-03-27 2019-03-25 6.800 434,500 -200 1.07% 2,954,600
2019-03-20 2019-03-18 6.500 434,700 +1,000 1.07% 2,825,550
2019-03-19 2019-03-15 6.900 433,700 -100 1.07% 2,992,530
2019-03-18 2019-03-14 6.700 433,800 +4,000 1.07% 2,906,460
2019-03-15 2019-03-13 7.500 429,800 -500 1.06% 3,223,500
2019-03-06 2019-03-04 7.200 430,300 -1,500 1.06% 3,098,160
2019-02-18 2019-02-14 5.700 431,800 +1,000 1.06% 2,461,260
2019-02-15 2019-02-13 6.600 430,800 -100 1.06% 2,843,280
2019-01-21 2019-01-17 5.900 430,900 +300 1.06% 2,542,310
2019-01-14 2019-01-10 6.100 430,600 -800 1.06% 2,626,660
2019-01-09 2019-01-07 6.000 431,400 +400 1.06% 2,588,400
2019-01-03 2018-12-31 6.500 431,000 +500 1.06% 2,801,500
2018-12-20 2018-12-18 6.800 430,500 +1,000 1.06% 2,927,400
2018-12-13 2018-12-11 7.200 429,500 +200 1.06% 3,092,400
2018-12-11 2018-12-07 7.000 429,300 +1,000 1.06% 3,005,100
2018-12-07 2018-12-05 7.500 428,300 -1,000 1.06% 3,212,250
2018-12-05 2018-12-03 7.500 429,300 +1,800 1.06% 3,219,750
2018-12-04 2018-11-30 6.000 427,500 -1,000 1.05% 2,565,000
2018-11-30 2018-11-28 7.000 428,500 +1,000 1.06% 2,999,500
2018-11-14 2018-11-12 7.700 427,500 +500 1.05% 3,291,750
2018-11-05 2018-11-01 7.800 427,000 -200 1.05% 3,330,600
2018-10-30 2018-10-26 7.300 427,200 +200 1.05% 3,118,560
2018-10-24 2018-10-22 7.700 427,000 +200 1.05% 3,287,900
2018-10-16 2018-10-12 8.500 426,800 -200 1.05% 3,627,800
2018-10-12 2018-10-10 7.900 427,000 -200 1.05% 3,373,300
2018-10-11 2018-10-09 7.300 427,200 +200 1.05% 3,118,560
2018-10-08 2018-10-04 7.600 427,000 +200 1.05% 3,245,200
2018-09-14 2018-09-12 7.600 426,800 -100 1.05% 3,243,680
2018-09-12 2018-09-10 7.400 426,900 -300 1.05% 3,159,060
2018-09-06 2018-09-04 8.000 427,200 -100 1.05% 3,417,600
2018-09-05 2018-09-03 8.800 427,300 +200 1.05% 3,760,240
2018-08-30 2018-08-28 8.800 427,100 -2,200 1.05% 3,758,480
2018-08-29 2018-08-27 6.600 429,300 +200 1.06% 2,833,380
2018-08-23 2018-08-21 7.800 429,100 -200 1.06% 3,346,980
2018-08-17 2018-08-15 6.300 429,300 +200 1.06% 2,704,590
2018-08-15 2018-08-13 6.900 429,100 -100 1.06% 2,960,790
2018-08-14 2018-08-10 6.900 429,200 +100 1.06% 2,961,480
2018-07-11 2018-07-09 8.200 429,100 +100 1.06% 3,518,620
2018-07-10 2018-07-06 9.100 429,000 -100 1.06% 3,903,900
2018-07-09 2018-07-05 8.800 429,100 -300 1.06% 3,776,080
2018-07-06 2018-07-04 8.100 429,400 -1,300 1.06% 3,478,140
2018-06-26 2018-06-22 6.800 430,700 +100 1.06% 2,928,760
2018-06-13 2018-06-11 8.300 430,600 -3,600 1.06% 3,573,980
2018-06-12 2018-06-08 8.000 434,200 +3,600 1.07% 3,473,600
2018-05-04 2018-05-02 9.700 430,600 -2,000 1.06% 4,176,820
2018-05-02 2018-04-27 9.800 432,600 -14,000 1.07% 4,239,480
2018-04-19 2018-04-17 9.900 446,600 -300 1.10% 4,421,340
2018-04-04 2018-03-29 9.400 446,900 -1,000 1.10% 4,200,860
2018-03-27 2018-03-23 10.000 447,900 -1,100 1.10% 4,479,000
2018-03-20 2018-03-16 10.000 449,000 +38,200 1.11% 4,490,000
2018-03-15 2018-03-13 9.900 410,800 -100 1.01% 4,066,920
2018-03-14 2018-03-12 9.600 410,900 +100 1.01% 3,944,640
2018-03-13 2018-03-09 9.700 410,800 -2,100 1.01% 3,984,760
2018-03-12 2018-03-08 9.700 412,900 -300 1.02% 4,005,130
2018-03-09 2018-03-07 9.900 413,200 -100 1.02% 4,090,680
2018-03-08 2018-03-06 9.000 413,300 -700 1.02% 3,719,700
2018-03-05 2018-03-01 8.300 414,000 -200 1.02% 3,436,200
2018-03-02 2018-02-28 8.400 414,200 -500 1.02% 3,479,280
2018-03-01 2018-02-27 8.200 414,700 +53,600 1.02% 3,400,540
2018-02-28 2018-02-26 8.500 361,100 +30,800 0.89% 3,069,350
2018-02-27 2018-02-23 6.800 330,300 -7,600 0.81% 2,246,040
2018-02-14 2018-02-12 4.700 337,900 +15,000 0.83% 1,588,130
2018-02-13 2018-02-09 4.900 322,900 +6,500 0.80% 1,582,210
2018-02-09 2018-02-07 5.800 316,400 -1,000 0.78% 1,835,120
2018-02-08 2018-02-06 5.600 317,400 -1,700 0.78% 1,777,440
2018-02-05 2018-02-01 5.300 319,100 +5,000 0.79% 1,691,230
2018-01-19 2018-01-17 5.600 314,100 -300 0.77% 1,758,960
2018-01-15 2018-01-11 5.500 314,400 +200 0.78% 1,729,200
2018-01-03 2017-12-29 5.200 314,200 +500 0.77% 1,633,840
2017-12-29 2017-12-27 6.000 313,700 +300 0.77% 1,882,200
2017-12-18 2017-12-14 6.000 313,400 +600 0.77% 1,880,400
2017-12-14 2017-12-12 6.200 312,800 -100 0.77% 1,939,360
2017-12-13 2017-12-11 6.400 312,900 +1,100 0.77% 2,002,560
2017-11-14 2017-11-10 7.500 311,800 -100 0.77% 2,338,500
2017-11-09 2017-11-07 7.500 311,900 -5,000 0.77% 2,339,250
2017-11-08 2017-11-06 7.600 316,900 +13,100 0.78% 2,408,440
2017-11-01 2017-10-30 7.100 303,800 +1,600 0.75% 2,156,980
2017-10-30 2017-10-26 7.700 302,200 -1,000 0.75% 2,326,940
2017-10-27 2017-10-25 7.500 303,200 +1,000 0.75% 2,274,000
2017-10-23 2017-10-19 7.700 302,200 +2,100 0.75% 2,326,940
2017-10-19 2017-10-17 8.000 300,100 +2,800 0.74% 2,400,800
2017-10-11 2017-10-09 7.700 297,300 -100 0.73% 2,289,210
2017-10-10 2017-10-06 7.600 297,400 -8,500 0.73% 2,260,240
2017-09-29 2017-09-27 7.500 305,900 +2,000 0.75% 2,294,250
2017-09-28 2017-09-26 7.600 303,900 -100 0.75% 2,309,640
2017-09-27 2017-09-25 7.500 304,000 -300 0.75% 2,280,000
2017-09-26 2017-09-22 7.600 304,300 +4,100 0.75% 2,312,680
2017-09-25 2017-09-21 7.800 300,200 +2,900 0.74% 2,341,560
2017-09-22 2017-09-20 7.500 297,300 +4,100 0.73% 2,229,750
2017-09-21 2017-09-19 7.600 293,200 +200 0.72% 2,228,320
2017-09-18 2017-09-14 7.700 293,000 +6,100 0.72% 2,256,100
2017-09-15 2017-09-13 8.000 286,900 +8,500 0.71% 2,295,200
2017-09-14 2017-09-12 8.100 278,400 +10,200 0.69% 2,255,040
2017-09-13 2017-09-11 8.200 268,200 +5,000 0.66% 2,199,240
2017-09-12 2017-09-08 8.300 263,200 +100 0.65% 2,184,560
2017-09-06 2017-09-04 8.100 263,100 +100 0.65% 2,131,110
2017-09-05 2017-09-01 8.600 263,000 +3,000 0.65% 2,261,800
2017-09-04 2017-08-31 9.000 260,000 -2,100 0.64% 2,340,000
2017-08-30 2017-08-28 7.700 262,100 -100 0.65% 2,018,170
2017-08-17 2017-08-15 8.500 262,200 +2,000 0.65% 2,228,700
2017-07-17 2017-07-13 8.500 260,200 -500 0.64% 2,211,700
2017-07-13 2017-07-11 8.400 260,700 -300 0.64% 2,189,880
2017-07-06 2017-07-04 8.700 261,000 -500 0.64% 2,270,700
2017-06-29 2017-06-27 9.400 261,500 +200 0.64% 2,458,100
2017-06-26 2017-06-22 9.800 261,300 -1,000 0.64% 2,560,740
2017-06-23 2017-06-21 9.800 262,300 -4,100 0.65% 2,570,540
2017-06-22 2017-06-20 9.700 266,400 -1,000 0.66% 2,584,080
2017-06-16 2017-06-14 9.900 267,400 +500 0.66% 2,647,260
2017-06-15 2017-06-13 9.900 266,900 +100 0.66% 2,642,310
2017-06-13 2017-06-09 9.800 266,800 -400 0.66% 2,614,640
2017-06-12 2017-06-08 9.500 267,200 -2,000 0.66% 2,538,400
2017-06-09 2017-06-07 9.500 269,200 +1,000 0.66% 2,557,400
2017-06-08 2017-06-06 10.100 268,200 +100 0.66% 2,708,820
2017-06-07 2017-06-05 11.200 268,100 -3,900 0.66% 3,002,720
2017-06-06 2017-06-02 9.000 272,000 +500 0.67% 2,448,000
2017-05-31 2017-05-26 8.900 271,500 -200 0.67% 2,416,350
2017-05-29 2017-05-25 9.000 271,700 +800 0.67% 2,445,300
2017-05-26 2017-05-24 9.000 270,900 +100 0.67% 2,438,100
2017-05-25 2017-05-23 9.000 270,800 -1,000 0.67% 2,437,200
2017-05-23 2017-05-19 9.100 271,800 -1,000 0.67% 2,473,380
2017-05-22 2017-05-18 9.000 272,800 -200 0.67% 2,455,200
2017-05-19 2017-05-17 9.300 273,000 -800 0.67% 2,538,900
2017-05-18 2017-05-16 9.100 273,800 -100 0.68% 2,491,580
2017-05-16 2017-05-12 8.500 273,900 +3,000 0.68% 2,328,150
2017-05-15 2017-05-11 8.700 270,900 +2,000 0.67% 2,356,830
2017-05-12 2017-05-10 8.800 268,900 -2,900 0.66% 2,366,320
2017-05-11 2017-05-09 10.200 271,800 +6,700 0.67% 2,772,360
2017-05-10 2017-05-08 10.500 265,100 +1,700 0.65% 2,783,550
2017-05-09 2017-05-05 9.900 263,400 +1,500 0.65% 2,607,660
2017-05-08 2017-05-04 10.200 261,900 +200 0.65% 2,671,380
2017-05-05 2017-05-02 11.000 261,700 -81,300 0.65% 2,878,700
2017-05-04 2017-04-28 13.600 343,000 -3,200 0.85% 4,664,800
2017-05-02 2017-04-27 10.500 346,200 +90,900 0.85% 3,635,100
2017-04-28 2017-04-26 8.600 255,300 -300 0.63% 2,195,580
2017-04-25 2017-04-21 7.700 255,600 -300 0.63% 1,968,120
2017-04-20 2017-04-18 7.500 255,900 +300 0.63% 1,919,250
2017-04-19 2017-04-13 7.700 255,600 +600 0.63% 1,968,120
2017-04-18 2017-04-12 7.400 255,000 +200 0.63% 1,887,000
2017-04-13 2017-04-11 8.000 254,800 -1,500 0.63% 2,038,400
2017-04-11 2017-04-07 7.900 256,300 +200 0.63% 2,024,770
2017-04-10 2017-04-06 8.000 256,100 +9,600 0.63% 2,048,800
2017-04-06 2017-04-03 7.300 246,500 +600 0.61% 1,799,450
2017-04-05 2017-03-31 7.800 245,900 +200 0.61% 1,918,020
2017-04-03 2017-03-30 7.600 245,700 +600 0.61% 1,867,320
2017-03-31 2017-03-29 7.800 245,100 +800 0.60% 1,911,780
2017-03-30 2017-03-28 7.900 244,300 +3,400 0.60% 1,929,970
2017-03-29 2017-03-27 8.500 240,900 +5,200 0.59% 2,047,650
2017-03-28 2017-03-24 10.100 235,700 -3,500 0.58% 2,380,570
2017-03-27 2017-03-23 9.900 239,200 +400 0.59% 2,368,080
2017-03-23 2017-03-21 10.900 238,800 +400 0.59% 2,602,920
2017-03-21 2017-03-17 11.400 238,400 -3,800 0.59% 2,717,760
2017-03-20 2017-03-16 11.400 242,200 -400 0.60% 2,761,080
2017-03-14 2017-03-10 12.000 242,600 -300 0.60% 2,911,200
2017-03-08 2017-03-06 11.800 242,900 +800 0.60% 2,866,220
2017-02-24 2017-02-22 12.100 242,100 +500 0.60% 2,929,410
2017-02-23 2017-02-21 12.700 241,600 +200 0.60% 3,068,320
2017-02-22 2017-02-20 12.900 241,400 -200 0.60% 3,114,060
2017-02-21 2017-02-17 13.000 241,600 -2,300 0.60% 3,140,800
2017-02-20 2017-02-16 12.900 243,900 -1,400 0.60% 3,146,310
2017-02-16 2017-02-14 12.300 245,300 +3,800 0.60% 3,017,190
2017-02-15 2017-02-13 11.600 241,500 -1,200 0.60% 2,801,400
2017-02-14 2017-02-10 12.000 242,700 +1,100 0.60% 2,912,400
2017-02-09 2017-02-07 13.000 241,600 +500 0.60% 3,140,800
2017-02-08 2017-02-06 12.900 241,100 -500 0.59% 3,110,190
2017-02-07 2017-02-03 12.500 241,600 +700 0.60% 3,020,000
2017-02-06 2017-02-02 14.600 240,900 -1,100 0.59% 3,517,140
2017-01-20 2017-01-18 16.000 242,000 -800 0.60% 3,872,000
2017-01-09 2017-01-05 16.300 242,800 +2,000 0.60% 3,957,640
2017-01-04 2016-12-30 16.900 240,800 +15,900 0.59% 4,069,520
2016-12-30 2016-12-28 20.600 224,900 -100 0.55% 4,632,940
2016-12-29 2016-12-23 20.700 225,000 -100 0.55% 4,657,500
2016-12-23 2016-12-21 20.700 225,100 +300 0.56% 4,659,570
2016-12-21 2016-12-19 21.800 224,800 +100 0.55% 4,900,640
2016-12-13 2016-12-09 22.900 224,700 +400 0.55% 5,145,630
2016-12-06 2016-12-02 23.900 224,300 -200 0.55% 5,360,770
2016-11-29 2016-11-25 23.400 224,500 -100 0.55% 5,253,300
2016-11-23 2016-11-21 23.100 224,600 -7,200 0.55% 5,188,260
2016-11-22 2016-11-18 23.000 231,800 +100 0.57% 5,331,400
2016-11-17 2016-11-15 23.700 231,700 -1,000 0.57% 5,491,290
2016-11-15 2016-11-11 23.000 232,700 -300 0.57% 5,352,100
2016-11-08 2016-11-04 22.700 233,000 -30,000 0.57% 5,289,100
2016-10-27 2016-10-25 23.500 263,000 -400 0.65% 6,180,500
2016-10-18 2016-10-14 23.000 263,400 -700 0.65% 6,058,200
2016-10-13 2016-10-11 23.000 264,100 +1,000 0.65% 6,074,300
2016-09-28 2016-09-26 22.700 263,100 +5,000 0.65% 5,972,370
2016-09-27 2016-09-23 23.500 258,100 +2,000 0.64% 6,065,350
2016-09-19 2016-09-14 23.100 256,100 +500 0.63% 5,915,910
2016-09-14 2016-09-12 23.000 255,600 -400 0.63% 5,878,800
2016-09-08 2016-09-06 23.100 256,000 -1,600 0.63% 5,913,600
2016-09-07 2016-09-05 23.100 257,600 -500 0.64% 5,950,560
2016-09-06 2016-09-02 23.700 258,100 -200 0.64% 6,116,970
2016-09-01 2016-08-30 24.200 258,300 -10,000 0.64% 6,250,860
2016-08-29 2016-08-25 24.400 268,300 -100 0.66% 6,546,520
2016-08-22 2016-08-18 24.600 268,400 -100 0.66% 6,602,640
2016-08-19 2016-08-17 24.200 268,500 -500 0.66% 6,497,700
2016-08-18 2016-08-16 23.000 269,000 +100 0.66% 6,187,000
2016-08-12 2016-08-10 24.400 268,900 -2,000 0.66% 6,561,160
2016-08-03 2016-07-29 24.300 270,900 -1,000 0.67% 6,582,870
2016-07-29 2016-07-27 24.900 271,900 -200 0.67% 6,770,310
2016-07-11 2016-07-07 25.500 272,100 +100 0.67% 6,938,550
2016-07-07 2016-07-05 26.000 272,000 -500 0.67% 7,072,000
2016-07-06 2016-07-04 26.000 272,500 -200 0.67% 7,085,000
2016-06-28 2016-06-24 24.800 272,700 -1,900 0.67% 6,762,960
2016-06-27 2016-06-23 25.500 274,600 +5,900 0.68% 7,002,300
2016-06-24 2016-06-22 27.000 268,700 +300 0.66% 7,254,900
2016-06-23 2016-06-21 26.000 268,400 +1,800 0.66% 6,978,400
2016-06-22 2016-06-20 26.000 266,600 -4,300 0.66% 6,931,600
2016-06-21 2016-06-17 26.500 270,900 +1,000 0.67% 7,178,850
2016-06-20 2016-06-16 26.000 269,900 +2,500 0.67% 7,017,400
2016-06-17 2016-06-15 27.500 267,400 -800 0.66% 7,353,500
2016-06-16 2016-06-14 28.000 268,200 -6,000 0.66% 7,509,600
2016-06-13 2016-06-08 24.800 274,200 +1,000 0.68% 6,800,160
2016-06-10 2016-06-07 24.900 273,200 +1,500 0.67% 6,802,680
2016-06-08 2016-06-06 24.600 271,700 +2,000 0.67% 6,683,820
2016-02-03 2016-02-01 25.500 269,700 +3,700 0.67% 6,877,350
2016-01-26 2016-01-22 23.500 266,000 +100 0.66% 6,251,000
2016-01-25 2016-01-21 23.400 265,900 -600 0.66% 6,222,060
2016-01-19 2016-01-15 25.000 266,500 -3,000 0.66% 6,662,500
2016-01-11 2016-01-07 23.200 269,500 -300 0.66% 6,252,400
2016-01-08 2016-01-06 24.200 269,800 -400 0.67% 6,529,160
2016-01-06 2016-01-04 24.500 270,200 -2,700 0.67% 6,619,900
2016-01-05 2015-12-31 28.000 272,900 -300 0.67% 7,641,200
2015-12-21 2015-12-17 23.600 273,200 -3,100 0.67% 6,447,520
2015-12-17 2015-12-15 24.100 276,300 -10,400 0.68% 6,658,830
2015-12-16 2015-12-14 24.100 286,700 -1,500 0.71% 6,909,470
2015-12-08 2015-12-04 26.000 288,200 -2,000 0.71% 7,493,200
2015-12-07 2015-12-03 26.000 290,200 -1,000 0.72% 7,545,200
2015-12-03 2015-12-01 26.500 291,200 +100 0.72% 7,716,800
2015-11-25 2015-11-23 28.000 291,100 -600 0.72% 8,150,800
2015-11-18 2015-11-16 29.000 291,700 +8,100 0.72% 8,459,300
2015-11-17 2015-11-13 29.000 283,600 -9,300 0.70% 8,224,400
2015-11-13 2015-11-11 29.500 292,900 +7,000 0.72% 8,640,550
2015-11-11 2015-11-09 29.000 285,900 -5,000 0.70% 8,291,100
2015-11-10 2015-11-06 28.500 290,900 -100 0.72% 8,290,650
2015-11-09 2015-11-05 29.500 291,000 -15,100 0.72% 8,584,500
2015-11-06 2015-11-04 30.000 306,100 -2,300 0.75% 9,183,000
2015-11-05 2015-11-03 29.000 308,400 +9,900 0.76% 8,943,600
2015-11-04 2015-11-02 31.000 298,500 +59,600 0.74% 9,253,500
2015-11-03 2015-10-30 31.000 238,900 +18,600 0.59% 7,405,900
2015-11-02 2015-10-29 29.000 220,300 +3,500 0.54% 6,388,700
2015-10-30 2015-10-28 27.000 216,800 +100 0.53% 5,853,600
2015-10-29 2015-10-27 28.000 216,700 -500 0.53% 6,067,600
2015-10-28 2015-10-26 28.500 217,200 -1,100 0.54% 6,190,200
2015-10-27 2015-10-23 28.500 218,300 -1,200 0.54% 6,221,550
2015-10-26 2015-10-22 28.000 219,500 -600 0.54% 6,146,000
2015-10-23 2015-10-20 29.000 220,100 -2,600 0.54% 6,382,900
2015-10-22 2015-10-19 23.400 222,700 +100 0.55% 5,211,180
2015-10-20 2015-10-16 24.000 222,600 +100 0.55% 5,342,400
2015-10-19 2015-10-15 24.300 222,500 +600 0.55% 5,406,750
2015-10-16 2015-10-14 24.300 221,900 -300 0.55% 5,392,170
2015-10-15 2015-10-13 24.000 222,200 +100 0.55% 5,332,800
2015-10-14 2015-10-12 24.500 222,100 -100 0.55% 5,441,450
2015-10-13 2015-10-09 24.100 222,200 +1,300 0.55% 5,355,020
2015-10-09 2015-10-07 24.900 220,900 +100 0.54% 5,500,410
2015-10-08 2015-10-06 24.900 220,800 +100 0.54% 5,497,920
2015-10-07 2015-10-05 24.700 220,700 +100 0.54% 5,451,290
2015-10-06 2015-10-02 26.000 220,600 -300 0.54% 5,735,600
2015-10-05 2015-09-30 24.700 220,900 +100 0.54% 5,456,230
2015-10-02 2015-09-29 24.500 220,800 -200 0.54% 5,409,600
2015-09-30 2015-09-25 25.500 221,000 +500 0.54% 5,635,500
2015-09-29 2015-09-24 26.500 220,500 -2,200 0.54% 5,843,250
2015-09-25 2015-09-23 24.500 222,700 -300 0.55% 5,456,150
2015-09-24 2015-09-22 25.000 223,000 -700 0.55% 5,575,000
2015-09-23 2015-09-21 25.500 223,700 -38,900 0.55% 5,704,350
2015-09-22 2015-09-18 24.600 262,600 -300 0.65% 6,459,960
2015-09-18 2015-09-16 24.800 262,900 +1,600 0.65% 6,519,920
2015-09-17 2015-09-15 24.900 261,300 +2,000 0.64% 6,506,370
2015-09-16 2015-09-14 25.000 259,300 +1,000 0.64% 6,482,500
2015-09-15 2015-09-11 26.000 258,300 -3,300 0.64% 6,715,800
2015-09-14 2015-09-10 24.200 261,600 +200 0.65% 6,330,720
2015-09-10 2015-09-08 20.700 261,400 +300 0.64% 5,410,980
2015-09-08 2015-09-04 20.500 261,100 -400 0.64% 5,352,550
2015-09-07 2015-09-02 20.000 261,500 -100 0.64% 5,230,000
2015-09-04 2015-09-01 20.400 261,600 -200 0.65% 5,336,640
2015-09-02 2015-08-31 21.000 261,800 +300 0.65% 5,497,800
2015-09-01 2015-08-28 20.800 261,500 +400 0.64% 5,439,200
2015-08-31 2015-08-27 20.400 261,100 +400 0.64% 5,326,440
2015-08-28 2015-08-26 20.400 260,700 +300 0.64% 5,318,280
2015-08-27 2015-08-25 20.300 260,400 -700 0.64% 5,286,120
2015-08-26 2015-08-24 20.700 261,100 +1,900 0.64% 5,404,770
2015-08-25 2015-08-21 24.800 259,200 -3,100 0.64% 6,428,160
2015-08-24 2015-08-20 25.500 262,300 -200 0.65% 6,688,650
2015-08-21 2015-08-19 26.500 262,500 -300 0.65% 6,956,250
2015-08-19 2015-08-17 25.500 262,800 +200 0.66% 6,701,400
2015-08-18 2015-08-14 26.500 262,600 -40,400 0.66% 6,958,900
2015-08-14 2015-08-12 25.000 303,000 +200 0.77% 7,575,000
2015-08-13 2015-08-11 26.000 302,800 -900 0.77% 7,872,800
2015-08-12 2015-08-10 26.000 303,700 +100 0.77% 7,896,200
2015-08-11 2015-08-07 26.000 303,600 -4,200 0.77% 7,893,600
2015-08-10 2015-08-06 26.000 307,800 +200 0.78% 8,002,800
2015-08-07 2015-08-05 27.000 307,600 -2,200 0.78% 8,305,200
2015-08-06 2015-08-04 27.000 309,800 -700 0.78% 8,364,600
2015-08-05 2015-08-03 26.500 310,500 -1,000 0.79% 8,228,250
2015-08-04 2015-07-31 26.500 311,500 +500 0.79% 8,254,750
2015-08-03 2015-07-30 26.500 311,000 -1,500 0.84% 8,241,500
2015-07-31 2015-07-29 25.000 312,500 -54,400 0.85% 7,812,500
2015-07-30 2015-07-28 25.500 366,900 -500 0.99% 9,355,950
2015-07-29 2015-07-27 25.500 367,400 -7,000 0.99% 9,368,700
2015-07-28 2015-07-24 27.500 374,400 -1,400 1.01% 10,296,000
2015-07-27 2015-07-23 29.000 375,800 +29,100 1.02% 10,898,200
2015-07-24 2015-07-22 29.000 346,700 +22,000 0.94% 10,054,300
2015-07-23 2015-07-21 29.500 324,700 +800 0.88% 9,578,650
2015-07-22 2015-07-20 29.000 323,900 -108,900 0.88% 9,393,100
2015-07-21 2015-07-17 30.000 432,800 -168,600 1.17% 12,984,000
2015-07-20 2015-07-16 31.500 601,400 +400 1.63% 18,944,100
2015-07-17 2015-07-15 32.000 601,000 +299,200 1.63% 19,232,000
2015-07-16 2015-07-14 31.000 301,800 -3,700 0.82% 9,355,800
2015-07-15 2015-07-13 32.000 305,500 -100 0.83% 9,776,000
2015-07-14 2015-07-10 30.000 305,600 +500 0.83% 9,168,000
2015-07-13 2015-07-09 29.000 305,100 -7,400 0.83% 8,847,900
2015-07-10 2015-07-08 22.500 312,500 -1,600 0.85% 7,031,250
2015-07-09 2015-07-07 25.000 314,100 -400 0.85% 7,852,500
2015-07-08 2015-07-06 30.500 314,500 -1,200 0.85% 9,592,250
2015-07-07 2015-07-03 38.000 315,700 -2,000 0.85% 11,996,600
2015-07-06 2015-07-02 39.500 317,700 +200 0.86% 12,549,150
2015-07-03 2015-06-30 41.000 317,500 -700 0.86% 13,017,500
2015-07-02 2015-06-29 41.000 318,200 -800 0.86% 13,046,200
2015-06-30 2015-06-26 44.000 319,000 +13,900 0.86% 14,036,000
2015-06-29 2015-06-25 45.500 305,100 +1,600 0.83% 13,882,050
2015-06-26 2015-06-24 44.000 303,500 +1,300 0.82% 13,354,000
2015-06-25 2015-06-23 44.000 302,200 -10,500 0.82% 13,296,800
2015-06-24 2015-06-22 44.000 312,700 +300 0.85% 13,758,800
2015-06-23 2015-06-19 44.000 312,400 -7,100 0.85% 13,745,600
2015-06-22 2015-06-18 46.500 319,500 -6,700 0.87% 14,856,750
2015-06-19 2015-06-17 42.500 326,200 -8,600 0.88% 13,863,500
2015-06-18 2015-06-16 42.500 334,800 +400 0.91% 14,229,000
2015-06-17 2015-06-15 43.500 334,400 +200 0.91% 14,546,400
2015-06-16 2015-06-12 44.500 334,200 +1,000 0.90% 14,871,900
2015-06-15 2015-06-11 42.000 333,200 +6,000 0.90% 13,994,400
2015-06-12 2015-06-10 43.500 327,200 -900 0.89% 14,233,200
2015-06-11 2015-06-09 44.000 328,100 +5,100 0.89% 14,436,400
2015-06-10 2015-06-08 48.500 323,000 -2,600 0.87% 15,665,500
2015-06-09 2015-06-05 50.000 325,600 -1,100 0.88% 16,280,000
2015-06-08 2015-06-04 46.500 326,700 +3,500 0.88% 15,191,550
2015-06-05 2015-06-03 49.500 323,200 -34,600 0.88% 15,998,400
2015-06-04 2015-06-02 52.000 357,800 +9,600 0.97% 18,605,600
2015-06-03 2015-06-01 50.000 348,200 +10,800 0.94% 17,410,000
2015-06-02 2015-05-29 46.500 337,400 -14,500 0.91% 15,689,100
2015-06-01 2015-05-28 46.000 351,900 -13,000 0.95% 16,187,400
2015-05-29 2015-05-27 45.000 364,900 +22,900 0.99% 16,420,500
2015-05-28 2015-05-26 36.000 342,000 -10,600 0.93% 12,312,000
2015-05-27 2015-05-22 34.500 352,600 +4,900 0.95% 12,164,700
2015-05-26 2015-05-21 35.500 347,700 +1,900 0.94% 12,343,350
2015-05-22 2015-05-20 34.500 345,800 -10,700 0.94% 11,930,100
2015-05-21 2015-05-19 34.000 356,500 -2,100 0.97% 12,121,000
2015-05-20 2015-05-18 34.000 358,600 -700 0.97% 12,192,400
2015-05-19 2015-05-15 35.500 359,300 -12,900 0.97% 12,755,150
2015-05-18 2015-05-14 34.500 372,200 -10,400 1.01% 12,840,900
2015-05-15 2015-05-13 32.500 382,600 -4,000 1.04% 12,434,500
2015-05-14 2015-05-12 31.500 386,600 +1,400 1.05% 12,177,900
2015-05-13 2015-05-11 32.000 385,200 +20,300 1.04% 12,326,400
2015-05-12 2015-05-08 31.500 364,900 +1,300 0.99% 11,494,350
2015-05-11 2015-05-07 31.500 363,600 +400 0.98% 11,453,400
2015-05-08 2015-05-06 31.500 363,200 +2,100 0.98% 11,440,800
2015-05-07 2015-05-05 32.500 361,100 +3,600 0.98% 11,735,750
2015-05-06 2015-05-04 34.500 357,500 +800 0.97% 12,333,750
2015-05-05 2015-04-30 35.500 356,700 -14,500 0.97% 12,662,850
2015-05-04 2015-04-29 36.500 371,200 -1,800 1.01% 13,548,800
2015-04-30 2015-04-28 37.000 373,000 -5,300 1.01% 13,801,000
2015-04-29 2015-04-27 36.500 378,300 +45,700 1.02% 13,807,950
2015-04-28 2015-04-24 32.000 332,600 -4,900 0.90% 10,643,200
2015-04-27 2015-04-23 33.000 337,500 +4,700 0.91% 11,137,500
2015-04-24 2015-04-22 33.000 332,800 +9,500 0.90% 10,982,400
2015-04-23 2015-04-21 34.000 323,300 +11,000 0.88% 10,992,200
2015-04-22 2015-04-20 31.500 312,300 -500 0.85% 9,837,450
2015-04-21 2015-04-17 32.000 312,800 +5,500 0.85% 10,009,600
2015-04-20 2015-04-16 34.000 307,300 +3,000 0.83% 10,448,200
2015-04-17 2015-04-15 35.500 304,300 +4,400 0.82% 10,802,650
2015-04-16 2015-04-14 35.500 299,900 +7,800 0.81% 10,646,450
2015-04-15 2015-04-13 33.500 292,100 +100 0.79% 9,785,350
2015-04-14 2015-04-10 31.500 292,000 +9,000 0.79% 9,198,000
2015-04-13 2015-04-09 28.000 283,000 +800 0.77% 7,924,000
2015-04-10 2015-04-08 26.500 282,200 +1,100 0.76% 7,478,300
2015-04-09 2015-04-02 27.000 281,100 +400 0.76% 7,589,700
2015-04-08 2015-04-01 27.000 280,700 +1,700 0.76% 7,578,900
2015-04-01 2015-03-30 27.500 279,000 +10,800 0.76% 7,672,500
2015-03-31 2015-03-27 29.000 268,200 +100 0.73% 7,777,800
2015-03-30 2015-03-26 30.000 268,100 -10,300 0.73% 8,043,000
2015-03-27 2015-03-25 29.000 278,400 -1,200 0.75% 8,073,600
2015-03-26 2015-03-24 27.500 279,600 +4,300 0.76% 7,689,000
2015-03-25 2015-03-23 28.500 275,300 +1,100 0.75% 7,846,050
2015-03-23 2015-03-19 29.500 274,200 -500 0.74% 8,088,900
2015-03-18 2015-03-16 30.000 274,700 +3,100 0.74% 8,241,000
2015-03-17 2015-03-13 30.000 271,600 -2,600 0.74% 8,148,000
2015-03-13 2015-03-11 29.000 274,200 +1,000 0.74% 7,951,800
2015-03-12 2015-03-10 29.500 273,200 -400 0.74% 8,059,400
2015-03-11 2015-03-09 30.500 273,600 -1,400 0.74% 8,344,800
2015-03-10 2015-03-06 28.500 275,000 -200 0.74% 7,837,500
2015-03-09 2015-03-05 26.500 275,200 -600 0.75% 7,292,800
2015-03-06 2015-03-04 24.700 275,800 +3,600 0.75% 6,812,260
2015-03-05 2015-03-03 24.400 272,200 +100 0.74% 6,641,680
2015-03-04 2015-03-02 24.500 272,100 +100 0.74% 6,666,450
2015-02-27 2015-02-25 25.500 272,000 -200 0.74% 6,936,000
2015-02-23 2015-02-16 25.000 272,200 +9,900 0.74% 6,805,000
2015-02-17 2015-02-13 26.000 262,300 +1,400 0.71% 6,819,800
2015-02-16 2015-02-12 27.500 260,900 -200 0.71% 7,174,750
2015-02-12 2015-02-10 26.500 261,100 -13,000 0.71% 6,919,150
2015-02-11 2015-02-09 28.000 274,100 +2,000 0.74% 7,674,800
2015-02-10 2015-02-06 29.000 272,100 +1,000 0.74% 7,890,900
2015-02-04 2015-02-02 30.000 271,100 +1,000 0.73% 8,133,000
2015-02-03 2015-01-30 29.500 270,100 -900 0.73% 7,967,950
2015-02-02 2015-01-29 29.000 271,000 -100 0.73% 7,859,000
2015-01-30 2015-01-28 28.500 271,100 +100 0.73% 7,726,350
2015-01-29 2015-01-27 29.000 271,000 -600 0.73% 7,859,000
2015-01-28 2015-01-26 29.000 271,600 -1,300 0.74% 7,876,400
2015-01-27 2015-01-23 30.000 272,900 -2,900 0.74% 8,187,000
2015-01-23 2015-01-21 30.000 275,800 -100 0.75% 8,274,000
2015-01-21 2015-01-19 29.000 275,900 +100 0.75% 8,001,100
2015-01-19 2015-01-15 30.500 275,800 -8,800 0.75% 8,411,900
2015-01-16 2015-01-14 29.500 284,600 +400 0.77% 8,395,700
2015-01-15 2015-01-13 30.000 284,200 -14,800 0.77% 8,526,000
2015-01-14 2015-01-12 31.000 299,000 +100 0.81% 9,269,000
2015-01-13 2015-01-09 31.500 298,900 -8,700 0.81% 9,415,350
2015-01-12 2015-01-08 31.000 307,600 +100 0.83% 9,535,600
2015-01-08 2015-01-06 31.500 307,500 -1,800 0.83% 9,686,250
2015-01-07 2015-01-05 33.000 309,300 -300 0.84% 10,206,900
2015-01-06 2015-01-02 33.500 309,600 -3,000 0.84% 10,371,600
2015-01-05 2014-12-31 31.500 312,600 -1,000 0.85% 9,846,900
2015-01-02 2014-12-29 32.000 313,600 -28,500 0.85% 10,035,200
2014-12-30 2014-12-24 30.000 342,100 +600 0.93% 10,263,000
2014-12-23 2014-12-19 31.500 341,500 -200 0.92% 10,757,250
2014-12-22 2014-12-18 30.500 341,700 +1,500 0.93% 10,421,850
2014-12-19 2014-12-17 32.000 340,200 -100 0.92% 10,886,400
2014-12-17 2014-12-15 32.500 340,300 +3,200 0.92% 11,059,750
2014-12-16 2014-12-12 34.000 337,100 -7,000 0.91% 11,461,400
2014-12-12 2014-12-10 32.500 344,100 +1,800 0.93% 11,183,250
2014-12-11 2014-12-09 33.000 342,300 -8,300 0.93% 11,295,900
2014-12-10 2014-12-08 30.500 350,600 -1,700 0.95% 10,693,300
2014-12-09 2014-12-05 30.000 352,300 -1,500 0.95% 10,569,000
2014-12-05 2014-12-03 30.000 353,800 -2,000 0.96% 10,614,000
2014-12-04 2014-12-02 30.500 355,800 +200 0.96% 10,851,900
2014-12-03 2014-12-01 31.000 355,600 +500 0.96% 11,023,600
2014-12-02 2014-11-28 30.500 355,100 -600 0.96% 10,830,550
2014-12-01 2014-11-27 33.000 355,700 +1,400 0.96% 11,738,100
2014-11-28 2014-11-26 34.500 354,300 -1,400 0.96% 12,223,350
2014-11-27 2014-11-25 35.500 355,700 +1,100 0.96% 12,627,350
2014-11-26 2014-11-24 35.500 354,600 +200 0.96% 12,588,300
2014-11-25 2014-11-21 36.500 354,400 +12,200 0.96% 12,935,600
2014-11-24 2014-11-20 36.500 342,200 +900 0.93% 12,490,300
2014-11-21 2014-11-19 36.000 341,300 +3,100 0.92% 12,286,800
2014-11-20 2014-11-18 36.000 338,200 +400 0.92% 12,175,200
2014-11-19 2014-11-17 33.000 337,800 +1,000 0.91% 11,147,400
2014-11-18 2014-11-14 36.500 336,800 +500 0.91% 12,293,200
2014-11-17 2014-11-13 36.000 336,300 +10,500 0.91% 12,106,800
2014-11-14 2014-11-12 40.000 325,800 +900 0.88% 13,032,000
2014-11-13 2014-11-11 40.000 324,900 +13,400 0.88% 12,996,000
2014-11-12 2014-11-10 43.000 311,500 +300 0.84% 13,394,500
2014-11-11 2014-11-07 43.000 311,200 +2,500 0.84% 13,381,600
2014-11-07 2014-11-05 42.000 308,700 +1,500 0.84% 12,965,400
2014-11-06 2014-11-04 41.000 307,200 +9,700 0.83% 12,595,200
2014-10-30 2014-10-28 47.000 297,500 +500 0.81% 13,982,500
2014-10-29 2014-10-27 46.500 297,000 -5,000 0.80% 13,810,500
2014-10-28 2014-10-24 46.500 302,000 -200 0.82% 14,043,000
2014-10-27 2014-10-23 46.500 302,200 -17,400 0.82% 14,052,300
2014-10-24 2014-10-22 46.500 319,600 +3,400 0.87% 14,861,400
2014-10-23 2014-10-21 45.500 316,200 -1,000 0.86% 14,387,100
2014-10-22 2014-10-20 44.500 317,200 +800 0.86% 14,115,400
2014-10-21 2014-10-17 44.500 316,400 -1,000 0.86% 14,079,800
2014-10-20 2014-10-16 43.500 317,400 +700 0.86% 13,806,900
2014-10-17 2014-10-15 45.000 316,700 +1,800 0.86% 14,251,500
2014-10-16 2014-10-14 45.000 314,900 +6,300 0.85% 14,170,500
2014-10-15 2014-10-13 41.500 308,600 -1,400 0.84% 12,806,900
2014-10-14 2014-10-10 40.000 310,000 -2,400 0.84% 12,400,000
2014-10-13 2014-10-09 40.000 312,400 -300 0.85% 12,496,000
2014-10-10 2014-10-08 40.000 312,700 -400 0.85% 12,508,000
2014-10-09 2014-10-07 40.500 313,100 -300 0.85% 12,680,550
2014-10-08 2014-10-06 41.500 313,400 +6,600 0.85% 13,006,100
2014-10-07 2014-10-03 41.500 306,800 +100 0.83% 12,732,200
2014-10-06 2014-09-30 40.500 306,700 +4,300 0.83% 12,421,350
2014-10-03 2014-09-29 41.500 302,400 +2,000 0.82% 12,549,600
2014-09-30 2014-09-26 42.000 300,400 +400 0.81% 12,616,800
2014-09-29 2014-09-25 43.000 300,000 +1,500 0.81% 12,900,000
2014-09-26 2014-09-24 42.000 298,500 +2,900 0.81% 12,537,000
2014-09-25 2014-09-23 43.500 295,600 +3,000 0.80% 12,858,600
2014-09-24 2014-09-22 42.500 292,600 +1,900 0.79% 12,435,500
2014-09-23 2014-09-19 44.000 290,700 -3,100 0.79% 12,790,800
2014-09-22 2014-09-18 44.000 293,800 -7,200 0.80% 12,927,200
2014-09-19 2014-09-17 43.500 301,000 -4,500 0.92% 13,093,500
2014-09-18 2014-09-16 45.000 305,500 -3,100 0.93% 13,747,500
2014-09-17 2014-09-15 45.000 308,600 -9,400 0.94% 13,887,000
2014-09-16 2014-09-12 46.500 318,000 +3,700 0.97% 14,787,000
2014-09-15 2014-09-11 45.000 314,300 +16,300 0.96% 14,143,500
2014-09-12 2014-09-10 43.000 298,000 +8,700 0.91% 12,814,000
2014-09-11 2014-09-08 41.000 289,300 -2,500 0.88% 11,861,300
2014-09-10 2014-09-05 42.000 291,800 +6,700 0.89% 12,255,600
2014-09-08 2014-09-04 42.000 285,100 +2,700 0.87% 11,974,200
2014-09-05 2014-09-03 40.500 282,400 +19,600 0.86% 11,437,200
2014-09-04 2014-09-02 41.500 262,800 -100 0.80% 10,906,200
2014-09-03 2014-09-01 40.500 262,900 -100 0.80% 10,647,450
2014-09-02 2014-08-29 42.000 263,000 -400 0.80% 11,046,000
2014-09-01 2014-08-28 42.500 263,400 +200 0.80% 11,194,500
2014-08-29 2014-08-27 43.000 263,200 +200 0.80% 11,317,600
2014-08-28 2014-08-26 42.000 263,000 -1,100 0.80% 11,046,000
2014-08-27 2014-08-25 42.000 264,100 +5,800 0.80% 11,092,200
2014-08-26 2014-08-22 40.000 258,300 +200 0.89% 10,332,000
2014-08-25 2014-08-21 40.500 258,100 -500 0.89% 10,453,050
2014-08-22 2014-08-20 40.500 258,600 +300 0.89% 10,473,300
2014-08-21 2014-08-19 40.500 258,300 +1,300 0.89% 10,461,150
2014-08-19 2014-08-15 41.000 257,000 +300 0.89% 10,537,000
2014-08-18 2014-08-14 42.000 256,700 -1,100 0.88% 10,781,400
2014-08-14 2014-08-12 40.500 257,800 -8,200 0.89% 10,440,900
2014-08-13 2014-08-11 40.500 266,000 +100 0.92% 10,773,000
2014-08-12 2014-08-08 42.000 265,900 +1,400 0.92% 11,167,800
2014-08-11 2014-08-07 44.000 264,500 -3,000 0.91% 11,638,000
2014-08-08 2014-08-06 44.000 267,500 -200 0.92% 11,770,000
2014-08-07 2014-08-05 44.000 267,700 -400 0.92% 11,778,800
2014-08-06 2014-08-04 43.000 268,100 +500 0.92% 11,528,300
2014-08-05 2014-08-01 43.500 267,600 -700 0.92% 11,640,600
2014-08-01 2014-07-30 43.000 268,300 +600 0.92% 11,536,900
2014-07-31 2014-07-29 45.000 267,700 +1,900 0.92% 12,046,500
2014-07-30 2014-07-28 45.000 265,800 -1,000 0.92% 11,961,000
2014-07-29 2014-07-25 44.000 266,800 -100 0.92% 11,739,200
2014-07-28 2014-07-24 44.000 266,900 +1,100 0.92% 11,743,600
2014-07-25 2014-07-23 45.500 265,800 -1,100 0.92% 12,093,900
2014-07-23 2014-07-21 44.000 266,900 +1,200 0.92% 11,743,600
2014-07-22 2014-07-18 44.500 265,700 +1,200 0.92% 11,823,650
2014-07-18 2014-07-16 40.500 264,500 +17,700 0.91% 10,712,250
2014-07-17 2014-07-15 39.000 246,800 -2,500 0.95% 9,625,200
2014-07-16 2014-07-14 37.500 249,300 +10,000 1.10% 9,348,750
2014-07-15 2014-07-11 38.500 239,300 +10,600 1.06% 9,213,050
2014-07-14 2014-07-10 37.000 228,700 -1,200 1.01% 8,461,900
2014-07-11 2014-07-09 35.500 229,900 +1,500 1.02% 8,161,450
2014-07-10 2014-07-08 35.500 228,400 +8,400 1.01% 8,108,200
2014-07-09 2014-07-07 33.000 220,000 -800 0.97% 7,260,000
2014-07-08 2014-07-04 32.500 220,800 -900 0.98% 7,176,000
2014-07-07 2014-07-03 29.000 221,700 +6,400 0.98% 6,429,300
2014-07-04 2014-07-02 32.000 215,300 -4,300 0.95% 6,889,600
2014-07-03 2014-06-30 30.500 219,600 -6,300 0.97% 6,697,800
2014-07-02 2014-06-27 28.000 225,900 +11,500 1.00% 6,325,200
2014-06-30 2014-06-26 28.000 214,400 +5,100 0.95% 6,003,200
2014-06-27 2014-06-25 28.000 209,300 +500 0.93% 5,860,400
2014-06-26 2014-06-24 29.000 208,800 -400 0.92% 6,055,200
2014-06-25 2014-06-23 29.500 209,200 -4,500 0.93% 6,171,400
2014-06-24 2014-06-20 29.500 213,700 -5,500 0.94% 6,304,150
2014-06-23 2014-06-19 29.000 219,200 +1,000 0.97% 6,356,800
2014-06-20 2014-06-18 28.500 218,200 +10,100 0.96% 6,218,700
2014-06-19 2014-06-17 28.000 208,100 +7,200 0.92% 5,826,800
2014-06-18 2014-06-16 33.500 200,900 -300 0.89% 6,730,150
2014-06-17 2014-06-13 33.000 201,200 -2,900 0.89% 6,639,600
2014-06-16 2014-06-12 30.500 204,100 -3,700 0.90% 6,225,050
2014-06-13 2014-06-11 30.500 207,800 +200 0.92% 6,337,900
2014-06-12 2014-06-10 30.500 207,600 -3,800 0.92% 6,331,800
2014-06-11 2014-06-09 30.500 211,400 -300 0.93% 6,447,700
2014-06-10 2014-06-06 28.000 211,700 -400 0.94% 5,927,600
2014-06-09 2014-06-05 28.000 212,100 -1,000 0.94% 5,938,800
2014-06-06 2014-06-04 27.000 213,100 -1,600 0.94% 5,753,700
2014-06-05 2014-06-03 26.000 214,700 -11,100 0.95% 5,582,200
2014-06-04 2014-05-30 27.000 225,800 -22,800 1.00% 6,096,600
2014-06-03 2014-05-29 26.500 248,600 -4,900 1.10% 6,587,900
2014-05-30 2014-05-28 25.500 253,500 +1,100 1.12% 6,464,250
2014-05-29 2014-05-27 25.000 252,400 +4,300 1.12% 6,310,000
2014-05-28 2014-05-26 24.200 248,100 +4,100 1.10% 6,004,020
2014-05-27 2014-05-23 24.600 244,000 +2,000 1.08% 6,002,400
2014-05-26 2014-05-22 24.900 242,000 +21,600 1.07% 6,025,800
2014-05-23 2014-05-21 33.000 220,400 +4,000 1.11% 7,273,200
2014-05-22 2014-05-20 35.500 216,400 +6,200 1.09% 7,682,200
2014-05-21 2014-05-19 39.500 210,200 +900 1.06% 8,302,900
2014-05-20 2014-05-16 40.000 209,300 +100 1.06% 8,372,000
2014-05-19 2014-05-15 40.500 209,200 +100 1.06% 8,472,600
2014-05-16 2014-05-14 41.000 209,100 +100 1.06% 8,573,100
2014-05-15 2014-05-13 41.000 209,000 +1,000 1.06% 8,569,000
2014-05-14 2014-05-12 40.000 208,000 -10,400 1.05% 8,320,000
2014-05-13 2014-05-09 42.000 218,400 -200 1.10% 9,172,800
2014-05-12 2014-05-08 43.000 218,600 -5,000 1.10% 9,399,800
2014-05-09 2014-05-07 43.000 223,600 -2,700 1.13% 9,614,800
2014-05-08 2014-05-05 40.000 226,300 +3,300 1.14% 9,052,000
2014-05-05 2014-04-30 42.000 223,000 -200 1.13% 9,366,000
2014-05-02 2014-04-29 43.000 223,200 -100 1.13% 9,597,600
2014-04-30 2014-04-28 41.000 223,300 -500 1.13% 9,155,300
2014-04-29 2014-04-25 45.000 223,800 -4,500 1.13% 10,071,000
2014-04-28 2014-04-24 45.500 228,300 +2,200 1.15% 10,387,650
2014-04-25 2014-04-23 45.000 226,100 +800 1.14% 10,174,500
2014-04-24 2014-04-22 45.000 225,300 +6,500 1.14% 10,138,500
2014-04-23 2014-04-17 44.500 218,800 -400 1.10% 9,736,600
2014-04-22 2014-04-16 44.000 219,200 +5,000 1.11% 9,644,800
2014-04-17 2014-04-15 43.500 214,200 +4,200 1.08% 9,317,700
2014-04-16 2014-04-14 43.000 210,000 -2,300 1.06% 9,030,000
2014-04-15 2014-04-11 42.500 212,300 +1,000 1.07% 9,022,750
2014-04-11 2014-04-09 42.000 211,300 -200 1.07% 8,874,600
2014-04-10 2014-04-08 40.000 211,500 +200 1.07% 8,460,000
2014-04-08 2014-04-04 42.500 211,300 -100 1.07% 8,980,250
2014-04-04 2014-04-02 43.000 211,400 -100 1.07% 9,090,200
2014-04-02 2014-03-31 40.500 211,500 -100 1.07% 8,565,750
2014-04-01 2014-03-28 39.000 211,600 -2,800 1.07% 8,252,400
2014-03-31 2014-03-27 38.500 214,400 -100 1.08% 8,254,400
2014-03-28 2014-03-26 38.000 214,500 -399,300 1.08% 8,151,000
2014-03-27 2014-03-25 40.500 613,800 +900 3.10% 24,858,900
2014-03-26 2014-03-24 43.000 612,900 +5,400 3.09% 26,354,700
2014-03-25 2014-03-21 43.500 607,500 +1,800 3.07% 26,426,250
2014-03-24 2014-03-20 46.000 605,700 -1,700 3.06% 27,862,200
2014-03-21 2014-03-19 46.000 607,400 -100 3.07% 27,940,400
2014-03-19 2014-03-17 46.000 607,500 -900 3.07% 27,945,000
2014-03-18 2014-03-14 46.000 608,400 +400 3.07% 27,986,400
2014-03-17 2014-03-13 45.500 608,000 -4,400 3.07% 27,664,000
2014-03-14 2014-03-12 44.500 612,400 -500 3.09% 27,251,800
2014-03-13 2014-03-11 46.500 612,900 +2,500 3.09% 28,499,850
2014-03-12 2014-03-10 44.000 610,400 +1,100 3.25% 26,857,600
2014-03-11 2014-03-07 45.500 609,300 +1,000 3.24% 27,723,150
2014-03-10 2014-03-06 46.000 608,300 +800 3.24% 27,981,800
2014-03-07 2014-03-05 45.500 607,500 -300 3.23% 27,641,250
2014-03-06 2014-03-04 46.000 607,800 -300 3.24% 27,958,800
2014-03-05 2014-03-03 46.000 608,100 +2,100 3.24% 27,972,600
2014-03-04 2014-02-28 47.500 606,000 -100 3.23% 28,785,000
2014-03-03 2014-02-27 47.000 606,100 -700 3.23% 28,486,700
2014-02-27 2014-02-25 46.500 606,800 -700 3.23% 28,216,200
2014-02-26 2014-02-24 46.500 607,500 +3,700 3.23% 28,248,750
2014-02-25 2014-02-21 46.500 603,800 +3,300 3.21% 28,076,700
2014-02-24 2014-02-20 47.000 600,500 +2,900 3.20% 28,223,500
2014-02-21 2014-02-19 48.500 597,600 +17,000 3.18% 28,983,600
2014-02-20 2014-02-18 48.500 580,600 +600 3.09% 28,159,100
2014-02-19 2014-02-17 50.000 580,000 -200 3.09% 29,000,000
2014-02-18 2014-02-14 50.000 580,200 -800 3.09% 29,010,000
2014-02-17 2014-02-13 51.000 581,000 -700 3.09% 29,631,000
2014-02-14 2014-02-12 52.000 581,700 -1,300 3.10% 30,248,400
2014-02-13 2014-02-11 53.000 583,000 +1,300 3.10% 30,899,000
2014-02-12 2014-02-10 54.000 581,700 +1,700 3.10% 31,411,800
2014-02-11 2014-02-07 51.000 580,000 -200 3.09% 29,580,000
2014-02-10 2014-02-06 49.500 580,200 +2,000 3.09% 28,719,900
2014-02-07 2014-02-05 52.000 578,200 +700 3.08% 30,066,400
2014-02-06 2014-02-04 51.000 577,500 +1,300 3.07% 29,452,500
2014-02-05 2014-01-30 53.000 576,200 +200 3.07% 30,538,600
2014-02-04 2014-01-28 54.000 576,000 +1,400 3.07% 31,104,000
2014-01-29 2014-01-27 52.000 574,600 +5,216 3.06% 29,879,200
2014-01-28 2014-01-24 55.000 569,384 +17,000 3.03% 31,316,120
2014-01-27 2014-01-23 57.000 552,384 +14,207 3.30% 31,485,888
2014-01-24 2014-01-22 51.000 538,177 -13,000 3.21% 27,447,027
2014-01-23 2014-01-21 48.500 551,177 -1,400 3.29% 26,732,085
2014-01-22 2014-01-20 47.500 552,577 +13,800 3.30% 26,247,408
2014-01-21 2014-01-17 47.000 538,777 -9,300 3.22% 25,322,519
2014-01-20 2014-01-16 47.000 548,077 +5,300 3.27% 25,759,619
2014-01-17 2014-01-15 48.500 542,777 +18,511 3.24% 26,324,685
2014-01-16 2014-01-14 48.500 524,266 -6,212 3.13% 25,426,901
2014-01-15 2014-01-13 46.000 530,478 +19,700 3.17% 24,401,988
2014-01-14 2014-01-10 51.000 510,778 -4,600 3.05% 26,049,678
2014-01-13 2014-01-09 48.000 515,378 +8,201 3.08% 24,738,144
2014-01-10 2014-01-08 78.000 507,177 +2,500 3.03% 39,559,806
2014-01-09 2014-01-07 119.000 504,677 -11,000 3.01% 60,056,563
2014-01-08 2014-01-06 125.000 515,677 -9,200 3.08% 64,459,625
2014-01-07 2014-01-03 126.000 524,877 +8,900 3.13% 66,134,502
2014-01-06 2014-01-02 126.000 515,977 +5,300 3.08% 65,013,102
2014-01-03 2013-12-31 126.000 510,677 -10,823 3.05% 64,345,302
2014-01-02 2013-12-27 120.000 521,500 +4,000 3.11% 62,580,000
2013-12-30 2013-12-24 122.000 517,500 +4,800 3.09% 63,135,000
2013-12-27 2013-12-20 120.000 512,700 +900 3.06% 61,524,000
2013-12-23 2013-12-19 118.000 511,800 -1,400 3.06% 60,392,400
2013-12-20 2013-12-18 118.000 513,200 +900 3.06% 60,557,600
2013-12-19 2013-12-17 115.000 512,300 +1,900 3.06% 58,914,500
2013-12-18 2013-12-16 115.000 510,400 -200 3.05% 58,696,000
2013-12-17 2013-12-13 113.000 510,600 +3,700 3.05% 57,697,800
2013-12-16 2013-12-12 111.000 506,900 +4,500 3.03% 56,265,900
2013-12-13 2013-12-11 104.000 502,400 +6,400 3.00% 52,249,600
2013-12-12 2013-12-10 100.000 496,000 +200 2.96% 49,600,000
2013-12-11 2013-12-09 99.000 495,800 -1,900 2.96% 49,084,200
2013-12-09 2013-12-05 91.000 497,700 +100 2.97% 45,290,700
2013-12-06 2013-12-04 91.000 497,600 +100 2.97% 45,281,600
2013-12-05 2013-12-03 90.000 497,500 -700 2.97% 44,775,000
2013-12-04 2013-12-02 90.000 498,200 +2,000 2.97% 44,838,000
2013-12-03 2013-11-29 90.000 496,200 +1,900 2.96% 44,658,000
2013-12-02 2013-11-28 90.000 494,300 +2,800 2.95% 44,487,000
2013-11-28 2013-11-26 86.000 491,500 -1,100 2.93% 42,269,000
2013-11-26 2013-11-22 84.000 492,600 +500 2.94% 41,378,400
2013-11-25 2013-11-21 84.000 492,100 +600 2.94% 41,336,400
2013-11-22 2013-11-20 84.000 491,500 +300 2.93% 41,286,000
2013-11-21 2013-11-19 84.000 491,200 +500 2.93% 41,260,800
2013-11-20 2013-11-18 84.000 490,700 -7,500 2.93% 41,218,800
2013-11-19 2013-11-15 84.000 498,200 +2,000 2.97% 41,848,800
2013-11-18 2013-11-14 84.000 496,200 +9,900 2.96% 41,680,800
2013-11-15 2013-11-13 83.000 486,300 +2,900 2.90% 40,362,900
2013-11-14 2013-11-12 82.000 483,400 +2,400 2.89% 39,638,800
2013-11-13 2013-11-11 79.000 481,000 -900 2.87% 37,999,000
2013-11-12 2013-11-08 78.000 481,900 +1,900 2.88% 37,588,200
2013-11-11 2013-11-07 78.000 480,000 +1,100 2.87% 37,440,000
2013-11-08 2013-11-06 80.000 478,900 -400 2.86% 38,312,000
2013-11-07 2013-11-05 80.000 479,300 -3,200 2.86% 38,344,000
2013-11-06 2013-11-04 79.000 482,500 -200 2.88% 38,117,500
2013-11-05 2013-11-01 77.000 482,700 -5,700 2.88% 37,167,900
2013-11-04 2013-10-31 76.000 488,400 +200 2.92% 37,118,400
2013-11-01 2013-10-30 76.000 488,200 +7,500 2.92% 37,103,200
2013-10-31 2013-10-29 77.000 480,700 +500 2.87% 37,013,900
2013-10-30 2013-10-28 81.000 480,200 -2,200 2.87% 38,896,200
2013-10-29 2013-10-25 78.000 482,400 -8,700 2.88% 37,627,200
2013-10-25 2013-10-23 79.000 491,100 +3,600 2.93% 38,796,900
2013-10-24 2013-10-22 78.000 487,500 +8,200 2.91% 38,025,000
2013-10-22 2013-10-18 76.000 479,300 -200 2.86% 36,426,800
2013-10-21 2013-10-17 75.000 479,500 +100 2.86% 35,962,500
2013-10-18 2013-10-16 74.000 479,400 -800 2.86% 35,475,600
2013-10-17 2013-10-15 73.000 480,200 +100 2.87% 35,054,600
2013-10-15 2013-10-10 71.000 480,100 +300 2.87% 34,087,100
2013-10-07 2013-10-03 69.000 479,800 -15,300 2.86% 33,106,200
2013-10-02 2013-09-27 69.000 495,100 -100 2.96% 34,161,900
2013-09-27 2013-09-25 69.000 495,200 -200 2.96% 34,168,800
2013-09-25 2013-09-23 69.000 495,400 +200 2.96% 34,182,600
2013-09-17 2013-09-13 66.000 495,200 -300 2.96% 32,683,200
2013-09-13 2013-09-11 66.000 495,500 +1,000 2.96% 32,703,000
2013-09-12 2013-09-10 67.000 494,500 +100 2.95% 33,131,500
2013-09-11 2013-09-09 68.000 494,400 +399,600 2.95% 33,619,200
2013-09-09 2013-09-05 68.000 94,800 -100 0.57% 6,446,400
2013-09-06 2013-09-04 70.000 94,900 -100 0.57% 6,643,000
2013-09-05 2013-09-03 70.000 95,000 +600 0.57% 6,650,000
2013-09-04 2013-09-02 70.000 94,400 -300 0.56% 6,608,000
2013-09-03 2013-08-30 70.000 94,700 +500 0.57% 6,629,000
2013-09-02 2013-08-29 70.000 94,200 -100 0.56% 6,594,000
2013-08-29 2013-08-27 70.000 94,300 +100 0.56% 6,601,000
2013-08-27 2013-08-23 70.000 94,200 -200 0.56% 6,594,000
2013-08-26 2013-08-22 70.000 94,400 -200 0.56% 6,608,000
2013-08-23 2013-08-21 70.000 94,600 -1,100 0.56% 6,622,000
2013-08-21 2013-08-19 70.000 95,700 -600 0.57% 6,699,000
2013-08-20 2013-08-16 70.000 96,300 -900 0.58% 6,741,000
2013-08-19 2013-08-15 70.000 97,200 +100 0.58% 6,804,000
2013-08-16 2013-08-13 70.000 97,100 +100 0.58% 6,797,000
2013-08-15 2013-08-12 70.000 97,000 +1,400 0.58% 6,790,000
2013-08-13 2013-08-09 70.000 95,600 +100 0.57% 6,692,000
2013-08-12 2013-08-08 70.000 95,500 -300 0.57% 6,685,000
2013-08-09 2013-08-07 70.000 95,800 -600 0.57% 6,706,000
2013-08-08 2013-08-06 70.000 96,400 +1,300 0.58% 6,748,000
2013-08-07 2013-08-05 70.000 95,100 +100 0.57% 6,657,000
2013-08-06 2013-08-02 70.000 95,000 -800 0.57% 6,650,000
2013-08-05 2013-08-01 70.000 95,800 -100 0.57% 6,706,000
2013-08-02 2013-07-31 70.000 95,900 -1,700 0.57% 6,713,000
2013-08-01 2013-07-30 70.000 97,600 -1,200 0.58% 6,832,000
2013-07-31 2013-07-29 70.000 98,800 +4,064 0.59% 6,916,000
2013-07-26 2013-07-24 70.000 94,736 -2,200 0.57% 6,631,520
2013-07-25 2013-07-23 72.000 96,936 -700 0.58% 6,979,392
2013-07-24 2013-07-22 71.000 97,636 -700 0.58% 6,932,156
2013-07-23 2013-07-19 71.000 98,336 -200 0.59% 6,981,856
2013-07-22 2013-07-18 70.000 98,536 -3,500 0.59% 6,897,520
2013-07-19 2013-07-17 70.000 102,036 -7,000 0.61% 7,142,520
2013-07-16 2013-07-12 71.000 109,036 -2,300 0.65% 7,741,556
2013-07-15 2013-07-11 71.000 111,336 -2,600 0.66% 7,904,856
2013-07-12 2013-07-10 71.000 113,936 +800 0.68% 8,089,456
2013-07-11 2013-07-09 71.000 113,136 +2,400 0.68% 8,032,656
2013-07-10 2013-07-08 72.000 110,736 -200 0.66% 7,972,992
2013-07-08 2013-07-04 74.000 110,936 +100 0.66% 8,209,264
2013-07-05 2013-07-03 75.000 110,836 -1,000 0.66% 8,312,700
2013-07-04 2013-07-02 77.000 111,836 -100 0.67% 8,611,372
2013-07-03 2013-06-28 78.000 111,936 -3,800 0.67% 8,731,008
2013-07-02 2013-06-27 78.000 115,736 -900 0.69% 9,027,408
2013-06-28 2013-06-26 76.000 116,636 -27,600 0.70% 8,864,336
2013-06-27 2013-06-25 73.000 144,236 -10,900 0.86% 10,529,228
2013-06-21 2013-06-19 81.000 155,136 +1,200 0.93% 12,566,016
2013-06-20 2013-06-18 81.000 153,936 +8,400 0.92% 12,468,816
2013-06-19 2013-06-17 85.000 145,536 +100 0.87% 12,370,560
2013-06-18 2013-06-14 86.000 145,436 -500 0.87% 12,507,496
2013-06-17 2013-06-13 85.000 145,936 +2,100 0.87% 12,404,560
2013-06-14 2013-06-11 88.000 143,836 -1,100 0.86% 12,657,568
2013-06-13 2013-06-10 88.000 144,936 -400 0.87% 12,754,368
2013-06-11 2013-06-07 85.000 145,336 +1,400 0.87% 12,353,560
2013-06-10 2013-06-06 85.000 143,936 -1,300 0.86% 12,234,560
2013-06-07 2013-06-05 85.000 145,236 +500 0.87% 12,345,060
2013-06-06 2013-06-04 85.000 144,736 -200 0.86% 12,302,560
2013-06-05 2013-06-03 85.000 144,936 -500 0.87% 12,319,560
2013-06-04 2013-05-31 85.000 145,436 +7,800 0.87% 12,362,060
2013-06-03 2013-05-30 79.000 137,636 +2,000 0.82% 10,873,244
2013-05-31 2013-05-29 79.000 135,636 -1,000 0.81% 10,715,244
2013-05-30 2013-05-28 79.000 136,636 -6,600 0.82% 10,794,244
2013-05-29 2013-05-27 79.000 143,236 -300 0.86% 11,315,644
2013-05-28 2013-05-24 80.000 143,536 -5,700 0.86% 11,482,880
2013-05-27 2013-05-23 77.000 149,236 +3,700 0.89% 11,491,172
2013-05-24 2013-05-22 78.000 145,536 +3,900 0.87% 11,351,808
2013-05-23 2013-05-21 79.000 141,636 +3,700 0.85% 11,189,244
2013-05-22 2013-05-20 73.000 137,936 +1,100 0.82% 10,069,328
2013-05-21 2013-05-16 74.000 136,836 +2,000 0.82% 10,125,864
2013-05-20 2013-05-15 73.000 134,836 +21,800 0.81% 9,843,028
2013-05-16 2013-05-14 70.000 113,036 +5,200 0.67% 7,912,520
2013-05-15 2013-05-13 66.000 107,836 -1,300 0.64% 7,117,176
2013-05-14 2013-05-10 68.000 109,136 -1,400 0.65% 7,421,248
2013-05-13 2013-05-09 62.000 110,536 -1,100 0.66% 6,853,232
2013-05-10 2013-05-08 62.000 111,636 +100 0.67% 6,921,432
2013-05-07 2013-05-03 60.000 111,536 +200 0.67% 6,692,160
2013-05-06 2013-05-02 60.000 111,336 +400 0.66% 6,680,160
2013-05-03 2013-04-30 61.000 110,936 -14,100 0.66% 6,767,096
2013-05-02 2013-04-29 63.000 125,036 +2,600 0.75% 7,877,268
2013-04-30 2013-04-26 59.000 122,436 -18,400 0.73% 7,223,724
2013-04-29 2013-04-25 60.000 140,836 -33,200 0.84% 8,450,160
2013-04-26 2013-04-24 57.000 174,036 -6,357 1.04% 9,920,052
2013-04-25 2013-04-23 52.000 180,393 -9,000 1.08% 9,380,436
2013-04-24 2013-04-22 51.000 189,393 +500 1.13% 9,659,043
2013-04-23 2013-04-19 51.000 188,893 -2,700 1.13% 9,633,543
2013-04-22 2013-04-18 53.000 191,593 -3,400 1.14% 10,154,429
2013-04-19 2013-04-17 54.000 194,993 -4,100 1.16% 10,529,622
2013-04-17 2013-04-15 55.000 199,093 -600 1.19% 10,950,115
2013-04-15 2013-04-11 57.000 199,693 -500 1.19% 11,382,501
2013-04-12 2013-04-10 58.000 200,193 -2,000 1.20% 11,611,194
2013-04-11 2013-04-09 57.000 202,193 -100 1.21% 11,525,001
2013-04-10 2013-04-08 56.000 202,293 +300 1.21% 11,328,408
2013-04-09 2013-04-05 56.000 201,993 -700 1.21% 11,311,608
2013-04-08 2013-04-03 58.000 202,693 -200 1.21% 11,756,194
2013-04-02 2013-03-27 58.000 202,893 -600 1.21% 11,767,794
2013-03-27 2013-03-25 57.000 203,493 +100 1.22% 11,599,101
2013-03-26 2013-03-22 57.000 203,393 +100 1.21% 11,593,401
2013-03-25 2013-03-21 57.000 203,293 +200 1.21% 11,587,701
2013-03-22 2013-03-20 58.000 203,093 -5,000 1.21% 11,779,394
2013-03-21 2013-03-19 59.000 208,093 -7,500 1.24% 12,277,487
2013-03-20 2013-03-18 60.000 215,593 +800 1.29% 12,935,580
2013-03-19 2013-03-15 59.000 214,793 -5,300 1.28% 12,672,787
2013-03-18 2013-03-14 60.000 220,093 -19,900 1.31% 13,205,580
2013-03-15 2013-03-13 60.000 239,993 -1,400 1.43% 14,399,580
2013-03-14 2013-03-12 61.000 241,393 -800 1.44% 14,724,973
2013-03-13 2013-03-11 62.000 242,193 -1,000 1.45% 15,015,966
2013-03-12 2013-03-08 63.000 243,193 +200 1.45% 15,321,159
2013-03-08 2013-03-06 64.000 242,993 -4,500 1.45% 15,551,552
2013-03-07 2013-03-05 66.000 247,493 +300 1.48% 16,334,538
2013-03-06 2013-03-04 66.000 247,193 -400 1.48% 16,314,738
2013-03-05 2013-03-01 67.000 247,593 -900 1.48% 16,588,731
2013-03-01 2013-02-27 64.000 248,493 -3,000 1.48% 15,903,552
2013-02-28 2013-02-26 64.000 251,493 -4,000 1.50% 16,095,552
2013-02-27 2013-02-25 67.000 255,493 -400 1.53% 17,118,031
2013-02-26 2013-02-22 67.000 255,893 -300 1.53% 17,144,831
2013-02-25 2013-02-21 67.000 256,193 -1,300 1.53% 17,164,931
2013-02-22 2013-02-20 67.000 257,493 +4,588 1.54% 17,252,031
2013-02-21 2013-02-19 67.000 252,905 -1,100 1.51% 16,944,635
2013-02-19 2013-02-15 68.000 254,005 +11,600 1.52% 17,272,340
2013-02-18 2013-02-14 66.000 242,405 +13,100 1.45% 15,998,730
2013-02-15 2013-02-08 60.000 229,305 +500 1.37% 13,758,300
2013-02-14 2013-02-07 65.000 228,805 -4,500 1.37% 14,872,325
2013-02-08 2013-02-06 66.000 233,305 -31,400 1.39% 15,398,130
2013-02-07 2013-02-05 66.000 264,705 -2,600 1.58% 17,470,530
2013-02-06 2013-02-04 67.000 267,305 -26,300 1.60% 17,909,435
2013-02-05 2013-02-01 68.000 293,605 -14,900 1.75% 19,965,140
2013-02-04 2013-01-31 70.000 308,505 -6,600 1.84% 21,595,350
2013-01-31 2013-01-29 68.000 315,105 +250,000 1.88% 21,427,140
2013-01-30 2013-01-28 68.000 65,105 +5,105 0.39% 4,427,140
2013-01-29 2013-01-25 68.000 60,000 -2,000 0.36% 4,080,000
2013-01-28 2013-01-24 68.000 62,000 -1,300 0.37% 4,216,000
2013-01-24 2013-01-22 68.000 63,300 +100 0.38% 4,304,400
2013-01-22 2013-01-18 68.000 63,200 -300 0.38% 4,297,600
2013-01-21 2013-01-17 68.000 63,500 -4,900 0.38% 4,318,000
2013-01-18 2013-01-16 68.000 68,400 -4,100 0.41% 4,651,200
2013-01-17 2013-01-15 68.000 72,500 -1,000 0.43% 4,930,000
2013-01-16 2013-01-14 69.000 73,500 -6,300 0.44% 5,071,500
2013-01-15 2013-01-11 69.000 79,800 -3,300 0.48% 5,506,200
2013-01-14 2013-01-10 69.000 83,100 +9,400 0.50% 5,733,900
2013-01-11 2013-01-09 66.000 73,700 +1,700 0.44% 4,864,200
2013-01-10 2013-01-08 70.000 72,000 +1,300 0.43% 5,040,000
2013-01-09 2013-01-07 70.000 70,700 +3,600 0.42% 4,949,000
2013-01-08 2013-01-04 70.000 67,100 +3,100 0.40% 4,697,000
2013-01-07 2013-01-03 70.000 64,000 +3,800 0.38% 4,480,000
2013-01-04 2013-01-02 70.000 60,200 -19,436 0.36% 4,214,000
2013-01-03 2012-12-31 71.000 79,636 -200 0.48% 5,654,156
2013-01-02 2012-12-27 70.000 79,836 +1,200 0.48% 5,588,520
2012-12-27 2012-12-20 70.000 78,636 +2,000 0.47% 5,504,520
2012-12-21 2012-12-19 70.000 76,636 +2,000 0.46% 5,364,520
2012-12-20 2012-12-18 75.000 74,636 +3,600 0.45% 5,597,700
2012-12-19 2012-12-17 70.000 71,036 +100 0.42% 4,972,520
2012-12-18 2012-12-14 70.000 70,936 +1,900 0.42% 4,965,520
2012-12-17 2012-12-13 70.000 69,036 +700 0.41% 4,832,520
2012-12-12 2012-12-10 71.000 68,336 +100 0.41% 4,851,856
2012-12-11 2012-12-07 71.000 68,236 -400 0.41% 4,844,756
2012-12-10 2012-12-06 71.000 68,636 +500 0.41% 4,873,156
2012-12-06 2012-12-04 71.000 68,136 -300 0.41% 4,837,656
2012-12-04 2012-11-30 70.000 68,436 +100 0.41% 4,790,520
2012-12-03 2012-11-29 71.000 68,336 +100 0.41% 4,851,856
2012-11-30 2012-11-28 71.000 68,236 -2,200 0.41% 4,844,756
2012-11-29 2012-11-27 71.000 70,436 +1,100 0.42% 5,000,956
2012-11-28 2012-11-26 71.000 69,336 +900 0.41% 4,922,856
2012-11-26 2012-11-22 71.000 68,436 +200 0.41% 4,858,956
2012-11-23 2012-11-21 71.000 68,236 -2,200 0.41% 4,844,756
2012-11-22 2012-11-20 71.000 70,436 +900 0.42% 5,000,956
2012-11-21 2012-11-19 71.000 69,536 +1,400 0.42% 4,937,056
2012-11-20 2012-11-16 74.000 68,136 +800 0.41% 5,042,064
2012-11-19 2012-11-15 74.000 67,336 -500 0.40% 4,982,864
2012-11-16 2012-11-14 74.000 67,836 -100 0.41% 5,019,864
2012-11-15 2012-11-13 78.000 67,936 +4,817 0.41% 5,299,008
2012-11-14 2012-11-12 72.000 63,119 -3,200 0.38% 4,544,568
2012-11-13 2012-11-09 71.000 66,319 -1,100 0.40% 4,708,649
2012-11-12 2012-11-08 70.000 67,419 +2,000 0.40% 4,719,330
2012-11-09 2012-11-07 69.000 65,419 -1,100 0.39% 4,513,911
2012-11-08 2012-11-06 70.000 66,519 -100 0.40% 4,656,330
2012-11-07 2012-11-05 70.000 66,619 +300 0.40% 4,663,330
2012-11-06 2012-11-02 70.000 66,319 +2,600 0.40% 4,642,330
2012-11-05 2012-11-01 70.000 63,719 +2,500 0.38% 4,460,330
2012-11-02 2012-10-31 71.000 61,219 +600 0.37% 4,346,549
2012-11-01 2012-10-30 70.000 60,619 -1,000 0.36% 4,243,330
2012-10-31 2012-10-29 70.000 61,619 -2,000 0.37% 4,313,330
2012-10-30 2012-10-26 70.000 63,619 -1,000 0.38% 4,453,330
2012-10-29 2012-10-25 71.000 64,619 -100 0.39% 4,587,949
2012-10-26 2012-10-24 72.000 64,719 -300 0.39% 4,659,768
2012-10-25 2012-10-22 72.000 65,019 +200 0.39% 4,681,368
2012-10-24 2012-10-19 73.000 64,819 +1,000 0.39% 4,731,787
2012-10-22 2012-10-18 73.000 63,819 +2,500 0.38% 4,658,787
2012-10-19 2012-10-17 73.000 61,319 +200 0.37% 4,476,287
2012-10-18 2012-10-16 73.000 61,119 +700 0.36% 4,461,687
2012-10-17 2012-10-15 74.000 60,419 +800 0.36% 4,471,006
2012-10-16 2012-10-12 74.000 59,619 -1,600 0.36% 4,411,806
2012-10-15 2012-10-11 72.000 61,219 -1,800 0.37% 4,407,768
2012-10-12 2012-10-10 72.000 63,019 +2,500 0.38% 4,537,368
2012-10-11 2012-10-09 70.000 60,519 -700 0.36% 4,236,330
2012-10-10 2012-10-08 70.000 61,219 -1,200 0.37% 4,285,330
2012-10-09 2012-10-05 70.000 62,419 -900 0.37% 4,369,330
2012-10-08 2012-10-04 70.000 63,319 +2,540 0.38% 4,432,330
2012-10-05 2012-10-03 70.000 60,779 -1,400 0.36% 4,254,530
2012-10-04 2012-09-28 70.000 62,179 -400 0.37% 4,352,530
2012-10-03 2012-09-27 70.000 62,579 -700 0.37% 4,380,530
2012-09-28 2012-09-26 70.000 63,279 -900 0.38% 4,429,530
2012-09-27 2012-09-25 70.000 64,179 +1,600 0.38% 4,492,530
2012-09-26 2012-09-24 70.000 62,579 +900 0.37% 4,380,530
2012-09-25 2012-09-21 72.000 61,679 +100 0.37% 4,440,888
2012-09-24 2012-09-20 72.000 61,579 +400 0.37% 4,433,688
2012-09-21 2012-09-19 72.000 61,179 -200 0.37% 4,404,888
2012-09-20 2012-09-18 70.000 61,379 +3,938 0.37% 4,296,530
2012-09-19 2012-09-17 72.000 57,441 -300 0.34% 4,135,752
2012-09-18 2012-09-14 73.000 57,741 -800 0.34% 4,215,093
2012-09-14 2012-09-12 70.000 58,541 -100 0.35% 4,097,870
2012-09-13 2012-09-11 70.000 58,641 -300 0.35% 4,104,870
2012-09-12 2012-09-10 70.000 58,941 +100 0.35% 4,125,870
2012-09-11 2012-09-07 70.000 58,841 -200 0.35% 4,118,870
2012-09-10 2012-09-06 71.000 59,041 -200 0.35% 4,191,911
2012-09-07 2012-09-05 72.000 59,241 -900 0.35% 4,265,352
2012-09-05 2012-09-03 72.000 60,141 +600 0.36% 4,330,152
2012-09-04 2012-08-31 79.000 59,541 +100 0.36% 4,703,739
2012-09-03 2012-08-30 72.000 59,441 -1,200 0.35% 4,279,752
2012-08-31 2012-08-29 72.000 60,641 -400 0.36% 4,366,152
2012-08-30 2012-08-28 72.000 61,041 -1,000 0.36% 4,394,952
2012-08-29 2012-08-27 70.000 62,041 +5,341 0.37% 4,342,870
2012-08-28 2012-08-24 70.000 56,700 -4,964 0.34% 3,969,000
2012-08-27 2012-08-23 70.000 61,664 -200 0.37% 4,316,480
2012-08-24 2012-08-22 70.000 61,864 -100 0.37% 4,330,480
2012-08-23 2012-08-21 71.000 61,964 -100 0.37% 4,399,444
2012-08-21 2012-08-17 71.000 62,064 +5,164 0.37% 4,406,544
2012-08-20 2012-08-16 71.000 56,900 -3,019 0.34% 4,039,900
2012-08-17 2012-08-15 71.000 59,919 -100 0.36% 4,254,249
2012-08-16 2012-08-14 72.000 60,019 +400 0.36% 4,321,368
2012-08-15 2012-08-13 74.000 59,619 -500 0.36% 4,411,806
2012-08-14 2012-08-10 74.000 60,119 -100 0.36% 4,448,806
2012-08-13 2012-08-09 76.000 60,219 -300 0.36% 4,576,644
2012-08-10 2012-08-08 73.000 60,519 +700 0.36% 4,417,887
2012-08-09 2012-08-07 74.000 59,819 +400 0.36% 4,426,606
2012-08-08 2012-08-06 76.000 59,419 -500 0.35% 4,515,844
2012-08-07 2012-08-03 76.000 59,919 -100 0.36% 4,553,844
2012-08-03 2012-08-01 75.000 60,019 +100 0.36% 4,501,425
2012-08-02 2012-07-31 74.000 59,919 +300 0.36% 4,434,006
2012-08-01 2012-07-30 76.000 59,619 +100 0.36% 4,531,044
2012-07-31 2012-07-27 74.000 59,519 -700 0.36% 4,404,406
2012-07-30 2012-07-26 70.000 60,219 -1,600 0.36% 4,215,330
2012-07-27 2012-07-25 71.000 61,819 -1,100 0.37% 4,389,149
2012-07-26 2012-07-24 73.000 62,919 -700 0.38% 4,593,087
2012-07-25 2012-07-23 74.000 63,619 -1,700 0.38% 4,707,806
2012-07-24 2012-07-20 73.000 65,319 -1,300 0.39% 4,768,287
2012-07-23 2012-07-19 73.000 66,619 -500 0.40% 4,863,187
2012-07-20 2012-07-18 71.000 67,119 -1,100 0.40% 4,765,449
2012-07-19 2012-07-17 73.000 68,219 -1,400 0.41% 4,979,987
2012-07-18 2012-07-16 73.000 69,619 -500 0.42% 5,082,187
2012-07-17 2012-07-13 75.000 70,119 -400 0.42% 5,258,925
2012-07-16 2012-07-12 77.000 70,519 +900 0.42% 5,429,963
2012-07-12 2012-07-10 78.000 69,619 +1,600 0.42% 5,430,282
2012-07-11 2012-07-09 77.000 68,019 +900 0.41% 5,237,463
2012-07-10 2012-07-06 79.000 67,119 +1,300 0.40% 5,302,401
2012-07-09 2012-07-05 76.000 65,819 +700 0.39% 5,002,244
2012-07-06 2012-07-04 80.000 65,119 +2,000 0.39% 5,209,520
2012-07-05 2012-07-03 81.000 63,119 -1,100 0.38% 5,112,639
2012-07-04 2012-06-29 90.000 64,219 -400 0.38% 5,779,710
2012-07-03 2012-06-28 78.000 64,619 +700 0.39% 5,040,282
2012-06-27 2012-06-25 75.000 63,919 -1,900 0.38% 4,793,925
2012-06-26 2012-06-22 75.000 65,819 -100 0.39% 4,936,425
2012-06-25 2012-06-21 75.000 65,919 +200 0.39% 4,943,925
2012-06-22 2012-06-20 75.000 65,719 -100 0.39% 4,928,925
2012-06-21 2012-06-19 75.000 65,819 -2,100 0.39% 4,936,425
2012-06-19 2012-06-15 75.000 67,919 -500 0.41% 5,093,925
2012-06-18 2012-06-14 75.000 68,419 +3,400 0.41% 5,131,425
2012-06-15 2012-06-13 75.000 65,019 +200 0.39% 4,876,425
2012-06-14 2012-06-12 75.000 64,819 +500 0.39% 4,861,425
2012-06-13 2012-06-11 75.000 64,319 +1,500 0.38% 4,823,925
2012-06-12 2012-06-08 75.000 62,819 +1,500 0.38% 4,711,425
2012-06-11 2012-06-07 71.000 61,319 +100 0.37% 4,353,649
2012-06-08 2012-06-06 72.000 61,219 -300 0.37% 4,407,768
2012-06-07 2012-06-05 73.000 61,519 -300 0.37% 4,490,887
2012-06-06 2012-06-04 74.000 61,819 -400 0.37% 4,574,606
2012-06-04 2012-05-31 75.000 62,219 -3,200 0.37% 4,666,425
2012-06-01 2012-05-30 73.000 65,419 -2,400 0.39% 4,775,587
2012-05-31 2012-05-29 76.000 67,819 +300 0.40% 5,154,244
2012-05-30 2012-05-28 73.000 67,519 -100 0.40% 4,928,887
2012-05-24 2012-05-22 76.000 67,619 +1,000 0.40% 5,139,044
2012-05-21 2012-05-17 79.000 66,619 +4,900 0.40% 5,262,901
2012-05-18 2012-05-16 73.000 61,719 -800 0.37% 4,505,487
2012-05-14 2012-05-10 75.000 62,519 -100 0.37% 4,688,925
2012-05-11 2012-05-09 75.000 62,619 -300 0.37% 4,696,425
2012-05-10 2012-05-08 75.000 62,919 +200 0.38% 4,718,925
2012-05-09 2012-05-07 68.000 62,719 +2,708 0.37% 4,264,892
2012-05-08 2012-05-04 90.000 60,011 -100 0.36% 5,400,990
2012-05-07 2012-05-03 92.000 60,111 -300 0.36% 5,530,212
2012-05-04 2012-05-02 96.000 60,411 +1,942 0.36% 5,799,456
2012-05-03 2012-04-30 99.000 58,469 -2,700 0.35% 5,788,431
2012-05-02 2012-04-27 90.000 61,169 -100 0.37% 5,505,210
2012-04-30 2012-04-26 90.000 61,269 +2,012 0.37% 5,514,210
2012-04-27 2012-04-25 91.000 59,257 +765 0.35% 5,392,387
2012-04-26 2012-04-24 90.000 58,492 -1,500 0.35% 5,264,280
2012-04-24 2012-04-20 94.000 59,992 -6,828 0.36% 5,639,248
2012-04-19 2012-04-17 89.000 66,820 +5,800 0.40% 5,946,980
2012-04-18 2012-04-16 85.000 61,020 +400 0.36% 5,186,700
2012-04-17 2012-04-13 98.000 60,620 -11,080 0.36% 5,940,760
2012-04-11 2012-04-05 101.000 71,700 +200 0.43% 7,241,700
2012-03-30 2012-03-28 101.000 71,500 +6,000 0.43% 7,221,500
2012-03-29 2012-03-27 103.000 65,500 +300 0.39% 6,746,500
2012-03-27 2012-03-23 102.000 65,200 +1,000 0.39% 6,650,400
2012-03-26 2012-03-22 102.000 64,200 +1,000 0.39% 6,548,400
2012-03-23 2012-03-21 106.000 63,200 -100 0.38% 6,699,200
2012-03-22 2012-03-20 107.000 63,300 +100 0.38% 6,773,100
2012-03-21 2012-03-19 107.000 63,200 -100 0.38% 6,762,400
2012-03-19 2012-03-15 107.000 63,300 -200 0.38% 6,773,100
2012-03-16 2012-03-14 107.000 63,500 -100 0.38% 6,794,500
2012-03-15 2012-03-13 107.000 63,600 -4,500 0.38% 6,805,200
2012-03-14 2012-03-12 107.000 68,100 -3,300 0.41% 7,286,700
2012-03-13 2012-03-09 109.000 71,400 +3,200 0.43% 7,782,600
2012-03-12 2012-03-08 110.000 68,200 +100 0.41% 7,502,000
2012-03-08 2012-03-06 108.000 68,100 -100 0.41% 7,354,800
2012-03-07 2012-03-05 110.000 68,200 +2,500 0.41% 7,502,000
2012-03-06 2012-03-02 105.000 65,700 +200 0.39% 6,898,500
2012-03-05 2012-03-01 106.000 65,500 +500 0.39% 6,943,000
2012-03-02 2012-02-29 102.000 65,000 +200 0.39% 6,630,000
2012-02-28 2012-02-24 102.000 64,800 -29,700 0.39% 6,609,600
2012-02-27 2012-02-23 102.000 94,500 +100 0.57% 9,639,000
2012-02-24 2012-02-22 101.000 94,400 +3,800 0.57% 9,534,400
2012-02-23 2012-02-21 107.000 90,600 +100 0.54% 9,694,200
2012-02-22 2012-02-20 109.000 90,500 +600 0.54% 9,864,500
2012-02-21 2012-02-17 108.000 89,900 -5,500 0.54% 9,709,200
2012-02-20 2012-02-16 108.000 95,400 -3,100 0.57% 10,303,200
2012-02-17 2012-02-15 108.000 98,500 -7,600 0.59% 10,638,000
2012-02-16 2012-02-14 114.000 106,100 +3,400 0.64% 12,095,400
2012-02-15 2012-02-13 113.000 102,700 +17,700 0.62% 11,605,100
2012-02-14 2012-02-10 120.000 85,000 -200 0.51% 10,200,000
2012-02-09 2012-02-07 132.000 85,200 +200 0.51% 11,246,400
2012-02-08 2012-02-06 132.000 85,000 +400 0.51% 11,220,000
2012-02-07 2012-02-03 131.000 84,600 -100 0.51% 11,082,600
2012-02-03 2012-02-01 123.000 84,700 -300 0.51% 10,418,100
2012-02-02 2012-01-31 122.000 85,000 -2,500 0.51% 10,370,000
2012-02-01 2012-01-30 127.000 87,500 +100 0.53% 11,112,500
2012-01-31 2012-01-27 119.000 87,400 -3,200 0.53% 10,400,600
2012-01-30 2012-01-26 108.000 90,600 +2,700 0.54% 9,784,800
2012-01-27 2012-01-20 103.000 87,900 +2,200 0.53% 9,053,700
2012-01-26 2012-01-19 103.000 85,700 +500 0.51% 8,827,100
2012-01-16 2012-01-12 105.000 85,200 +500 0.51% 8,946,000
2012-01-12 2012-01-10 110.000 84,700 -6,600 0.51% 9,317,000
2012-01-11 2012-01-09 111.000 91,300 -2,900 0.55% 10,134,300
2012-01-10 2012-01-06 110.000 94,200 +12,200 0.57% 10,362,000
2012-01-09 2012-01-05 121.000 82,000 +100 0.49% 9,922,000
2012-01-06 2012-01-04 124.000 81,900 +500 0.49% 10,155,600
2012-01-05 2012-01-03 125.000 81,400 +700 0.49% 10,175,000
2012-01-04 2011-12-30 126.000 80,700 -300 0.48% 10,168,200
2012-01-03 2011-12-29 125.000 81,000 +500 0.49% 10,125,000
2011-12-29 2011-12-23 125.000 80,500 -2,900 0.48% 10,062,500
2011-12-22 2011-12-20 125.000 83,400 +200 0.50% 10,425,000
2011-12-21 2011-12-19 125.000 83,200 +2,400 0.50% 10,400,000
2011-12-20 2011-12-16 140.000 80,800 -600 0.49% 11,312,000
2011-12-19 2011-12-15 140.000 81,400 -1,400 0.49% 11,396,000
2011-12-16 2011-12-14 141.000 82,800 +30,300 0.50% 11,674,800
2011-12-15 2011-12-13 142.000 52,500 +200 0.32% 7,455,000
2011-12-14 2011-12-12 142.000 52,300 +200 0.31% 7,426,600
2011-12-13 2011-12-09 142.000 52,100 +300 0.31% 7,398,200
2011-12-12 2011-12-08 138.000 51,800 -500 0.31% 7,148,400
2011-12-09 2011-12-07 142.000 52,300 -1,000 0.31% 7,426,600
2011-12-08 2011-12-06 139.000 53,300 +200 0.45% 7,408,700
2011-12-07 2011-12-05 118.000 53,100 -1,400 0.45% 6,265,800
2011-12-06 2011-12-02 107.000 54,500 +600 0.46% 5,831,500
2011-12-02 2011-11-30 101.000 53,900 +3,200 0.45% 5,443,900
2011-11-30 2011-11-28 101.000 50,700 +500 0.43% 5,120,700
2011-11-29 2011-11-25 99.000 50,200 +700 0.42% 4,969,800
2011-11-28 2011-11-24 103.000 49,500 +500 0.42% 5,098,500
2011-11-25 2011-11-23 103.000 49,000 -500 0.41% 5,047,000
2011-11-24 2011-11-22 108.000 49,500 +1,700 0.42% 5,346,000
2011-11-23 2011-11-21 111.000 47,800 +100 0.40% 5,305,800
2011-11-22 2011-11-18 95.000 47,700 +200 0.40% 4,531,500
2011-11-11 2011-11-09 95.000 47,500 +1,000 0.40% 4,512,500
2011-11-08 2011-11-04 95.000 46,500 +2,000 0.39% 4,417,500
2011-11-04 2011-11-02 94.000 44,500 +200 0.37% 4,183,000
2011-11-03 2011-11-01 98.000 44,300 -100 0.37% 4,341,400
2011-11-02 2011-10-31 94.000 44,400 -200 0.37% 4,173,600
2011-10-27 2011-10-25 95.000 44,600 -300 0.37% 4,237,000
2011-10-25 2011-10-21 95.000 44,900 +500 0.38% 4,265,500
2011-10-24 2011-10-20 95.000 44,400 -200 0.37% 4,218,000
2011-10-21 2011-10-19 101.000 44,600 -200 0.37% 4,504,600
2011-10-20 2011-10-18 97.000 44,800 -6,300 0.38% 4,345,600
2011-10-19 2011-10-17 103.000 51,100 +5,300 0.43% 5,263,300
2011-10-18 2011-10-14 97.000 45,800 +2,000 0.38% 4,442,600
2011-10-17 2011-10-13 75.000 43,800 +1,200 0.37% 3,285,000
2011-10-14 2011-10-12 75.000 42,600 -3,400 0.36% 3,195,000
2011-09-07 2011-09-05 48.500 46,000 +200 0.39% 2,231,000
2011-09-06 2011-09-02 48.500 45,800 +1,300 0.38% 2,221,300
2011-09-05 2011-09-01 48.000 44,500 +1,000 0.37% 2,136,000
2011-09-02 2011-08-31 48.000 43,500 -200 0.37% 2,088,000
2011-08-30 2011-08-26 44.000 43,700 -200 0.37% 1,922,800
2011-08-26 2011-08-24 40.500 43,900 +600 0.37% 1,777,950
2011-08-24 2011-08-22 37.000 43,300 +100 0.36% 1,602,100
2011-08-22 2011-08-18 36.500 43,200 +300 0.36% 1,576,800
2011-08-17 2011-08-15 36.000 42,900 +100 0.36% 1,544,400
2011-08-16 2011-08-12 35.000 42,800 +500 0.36% 1,498,000
2011-08-15 2011-08-11 35.500 42,300 +1,300 0.36% 1,501,650
2011-08-10 2011-08-08 34.000 41,000 -7,000 0.34% 1,394,000
2011-08-03 2011-08-01 34.500 48,000 +1,800 0.40% 1,656,000
2011-07-26 2011-07-22 35.000 46,200 +7,200 0.39% 1,617,000
2011-07-25 2011-07-21 33.500 39,000 -400 0.33% 1,306,500
2011-07-18 2011-07-14 23.600 39,400 -2,600 0.40% 929,840
2011-07-15 2011-07-13 22.500 42,000 -43,400 0.42% 945,000
2011-07-13 2011-07-11 21.400 85,400 -3,900 0.86% 1,827,560
2011-07-07 2011-07-05 21.300 89,300 -20,000 0.90% 1,902,090
2011-07-06 2011-07-04 21.300 109,300 -6,100 1.10% 2,328,090
2011-06-30 2011-06-28 22.900 115,400 -11,600 1.16% 2,642,660
2011-06-28 2011-06-24 22.900 127,000 -1,400 1.28% 2,908,300
2011-06-27 2011-06-23 23.500 128,400 -1,000 1.29% 3,017,400
2011-06-24 2011-06-22 23.700 129,400 -11,000 1.30% 3,066,780
2011-06-23 2011-06-21 24.000 140,400 -16,800 1.42% 3,369,600
2011-06-22 2011-06-20 24.200 157,200 -17,000 1.58% 3,804,240
2011-06-21 2011-06-17 24.200 174,200 -17,200 1.76% 4,215,640
2011-06-20 2011-06-16 24.300 191,400 -1,200 1.93% 4,651,020
2011-06-17 2011-06-15 24.400 192,600 -1,200 1.94% 4,699,440
2011-06-16 2011-06-14 24.500 193,800 -2,800 1.95% 4,748,100
2011-06-15 2011-06-13 24.500 196,600 +18,000 1.98% 4,816,700
2011-06-14 2011-06-10 24.700 178,600 -10,400 1.80% 4,411,420
2011-06-13 2011-06-09 24.900 189,000 +5,800 1.91% 4,706,100
2011-06-10 2011-06-08 24.900 183,200 +10,000 1.85% 4,561,680
2011-06-09 2011-06-07 24.900 173,200 +20,000 1.75% 4,312,680
2011-06-02 2011-05-31 28.000 153,200 -2,000 1.54% 4,289,600
2011-05-25 2011-05-23 25.500 155,200 -100 1.56% 3,957,600
2011-05-24 2011-05-20 26.000 155,300 -1,700 1.57% 4,037,800
2011-05-20 2011-05-18 29.000 157,000 -1,200 1.58% 4,553,000
2011-05-19 2011-05-17 30.000 158,200 -74,000 1.59% 4,746,000
2011-05-18 2011-05-16 32.000 232,200 -21,000 2.34% 7,430,400
2011-05-17 2011-05-13 32.000 253,200 -3,900 2.55% 8,102,400
2011-05-16 2011-05-12 31.000 257,100 +18,100 2.59% 7,970,100
2011-05-13 2011-05-11 30.000 239,000 +12,000 2.41% 7,170,000
2011-05-09 2011-05-05 25.500 227,000 +100 2.29% 5,788,500
2011-04-15 2011-04-13 25.500 226,900 +3,000 2.29% 5,785,950
2011-04-07 2011-04-04 26.000 223,900 +100 2.26% 5,821,400
2011-04-04 2011-03-31 25.500 223,800 +4,000 2.26% 5,706,900
2011-04-01 2011-03-30 25.500 219,800 +3,400 2.22% 5,604,900
2011-03-31 2011-03-29 25.500 216,400 +3,800 2.18% 5,518,200
2011-03-30 2011-03-28 25.000 212,600 +5,000 2.14% 5,315,000
2011-03-28 2011-03-24 25.000 207,600 +1,800 2.09% 5,190,000
2011-03-25 2011-03-23 24.100 205,800 +1,000 2.07% 4,959,780
2011-03-24 2011-03-22 25.000 204,800 +2,600 2.06% 5,120,000
2011-03-18 2011-03-16 28.000 202,200 +1,200 2.04% 5,661,600
2011-03-15 2011-03-11 27.500 201,000 -800 2.03% 5,527,500
2011-03-14 2011-03-10 27.500 201,800 -5,000 2.03% 5,549,500
2011-03-10 2011-03-08 25.500 206,800 -6,100 2.08% 5,273,400
2011-03-04 2011-03-02 29.000 212,900 -1,000 2.15% 6,174,100
2011-03-02 2011-02-28 23.900 213,900 +200 2.16% 5,112,210
2011-02-28 2011-02-24 25.500 213,700 +2,100 2.15% 5,449,350
2011-02-24 2011-02-22 28.000 211,600 +800 2.13% 5,924,800
2011-02-23 2011-02-21 27.500 210,800 +200 2.13% 5,797,000
2011-02-21 2011-02-17 30.500 210,600 +400 2.12% 6,423,300
2011-02-18 2011-02-16 30.000 210,200 -2,900 2.12% 6,306,000
2011-02-17 2011-02-15 29.500 213,100 +2,400 2.15% 6,286,450
2011-02-16 2011-02-14 30.000 210,700 -2,900 2.12% 6,321,000
2011-02-15 2011-02-11 27.370 213,600 +1,000 2.15% 5,846,232
2011-02-14 2011-02-10 29.361 212,600 +1,201 2.14% 6,242,052
2011-02-11 2011-02-09 26.872 211,399 -3,115 2.12% 5,680,791
2011-02-10 2011-02-08 27.370 214,514 +2,813 2.15% 5,871,248
2011-02-08 2011-02-02 27.868 211,701 -301 2.12% 5,899,606
2011-02-07 2011-01-31 25.379 212,002 -2,813 2.13% 5,380,495
2011-01-31 2011-01-27 25.877 214,815 +4,822 2.16% 5,558,787
2011-01-26 2011-01-24 23.887 209,993 +1,106 2.11% 5,016,007
2011-01-25 2011-01-21 24.782 208,887 +200 2.10% 5,176,698
2011-01-24 2011-01-20 24.782 208,687 +302 2.09% 5,171,742
2011-01-21 2011-01-19 23.986 208,385 +2,512 2.09% 4,998,338
2011-01-20 2011-01-18 25.877 205,873 +2,914 2.07% 5,327,394
2011-01-19 2011-01-17 26.375 202,959 +14,870 2.04% 5,352,988
2011-01-18 2011-01-14 25.379 188,089 +5,024 1.89% 4,773,596
2011-01-17 2011-01-13 26.375 183,065 +703 1.84% 4,828,289
2011-01-14 2011-01-12 26.872 182,362 +502 1.83% 4,900,498
2011-01-10 2011-01-06 26.375 181,860 +163,694 1.82% 4,796,508
2010-12-28 2010-12-22 31.650 18,166 -163,493 0.18% 574,948
2010-12-14 2010-12-10 32.744 181,659 +201 1.82% 5,948,328
2010-12-10 2010-12-08 33.242 181,458 -201 1.82% 6,032,047
2010-12-07 2010-12-03 31.550 181,659 +402 1.82% 5,731,368
2010-12-02 2010-11-30 32.346 181,257 +402 1.82% 5,863,005
2010-11-30 2010-11-26 31.849 180,855 -20,095 1.81% 5,760,002
2010-11-26 2010-11-24 31.749 200,950 +603 2.02% 6,380,002
2010-11-25 2010-11-23 33.242 200,347 +2,009 2.01% 6,659,957
2010-11-19 2010-11-17 29.466 198,338 -1,300 1.99% 5,844,209
2010-11-09 2010-11-05 22.643 199,638 +202 1.99% 4,520,456
2010-11-08 2010-11-04 22.446 199,436 +202 1.99% 4,476,442
2010-10-21 2010-10-19 15.821 199,234 +809 1.99% 3,152,006
2010-10-15 2010-10-13 14.733 198,425 +607 1.98% 2,923,386
2010-10-13 2010-10-11 14.733 197,818 +607 1.97% 2,914,444
2010-10-12 2010-10-08 14.041 197,211 +1,214 1.97% 2,769,001
2010-10-05 2010-09-30 13.546 195,997 +404 1.95% 2,655,055
2010-09-29 2010-09-27 14.140 195,593 +809 1.95% 2,765,623
2010-09-28 2010-09-24 13.546 194,784 +203 1.94% 2,638,623
2010-09-27 2010-09-22 13.942 194,581 +404 1.94% 2,712,833
2010-09-21 2010-09-17 13.843 194,177 +202 1.94% 2,688,001
2010-09-13 2010-09-09 14.337 193,975 +2,630 1.93% 2,781,105
2010-09-07 2010-09-03 15.821 191,345 +2,629 1.91% 3,027,197
2010-09-03 2010-09-01 15.821 188,716 +6,271 1.88% 2,985,604
2010-09-01 2010-08-30 16.117 182,445 1.82% 2,940,513

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