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: EAST ASIA SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.880 186,232 +0 0.02% 163,884
2025-10-13 2025-10-09 0.880 186,232 +0 0.02% 163,884
2025-10-10 2025-10-08 0.880 186,232 +0 0.02% 163,884
2025-10-09 2025-10-06 0.880 186,232 +0 0.02% 163,884
2025-10-08 2025-10-03 0.890 186,232 +0 0.02% 165,746
2025-10-06 2025-10-02 0.840 186,232 +0 0.02% 156,435
2025-10-03 2025-09-30 0.900 186,232 +0 0.02% 167,609
2025-10-02 2025-09-29 0.900 186,232 -8,000 0.02% 167,609
2025-09-30 2025-09-26 0.900 194,232 -24,000 0.02% 174,809
2025-09-29 2025-09-25 0.940 218,232 -8,000 0.03% 205,138
2025-09-25 2025-09-23 0.940 226,232 -16,000 0.03% 212,658
2025-09-19 2025-09-17 1.000 242,232 -40,000 0.03% 242,232
2025-09-03 2025-09-01 0.910 282,232 +16,000 0.03% 256,831
2025-08-20 2025-08-18 1.150 266,232 +56,000 0.03% 306,167
2025-08-15 2025-08-13 0.850 210,232 -40,000 0.03% 178,697
2025-08-14 2025-08-12 0.860 250,232 -16,000 0.03% 215,200
2025-08-12 2025-08-08 0.700 266,232 -40,000 0.03% 186,362
2025-06-06 2025-06-04 0.445 306,232 +24,000 0.04% 136,273
2025-06-05 2025-06-03 0.520 282,232 -16,000 0.03% 146,761
2025-03-04 2025-02-28 0.350 298,232 -50 0.04% 104,381
2025-02-28 2025-02-26 0.350 298,282 +1,000 0.04% 104,399
2025-02-19 2025-02-17 0.330 297,282 -2,600 0.04% 98,103
2024-11-21 2024-11-19 0.370 299,882 -1,800 0.04% 110,956
2024-10-10 2024-10-08 0.495 301,682 -44 0.04% 149,333
2024-07-04 2024-07-02 0.340 301,726 +16,000 0.04% 102,587
2024-06-20 2024-06-18 0.425 285,726 +16,000 0.03% 121,434
2024-05-14 2024-05-10 0.530 269,726 -50 0.03% 142,955
2024-05-13 2024-05-09 0.500 269,776 +16,000 0.03% 134,888
2024-05-08 2024-05-06 0.720 253,776 +8,000 0.03% 182,719
2024-01-11 2024-01-09 1.330 245,776 -63,800 0.03% 326,882
2023-12-22 2023-12-20 1.210 309,576 -28,800 0.04% 374,587
2023-11-06 2023-11-02 1.960 338,376 +8,000 0.04% 663,217
2023-10-26 2023-10-24 1.800 330,376 +16,000 0.04% 594,677
2023-09-28 2023-09-26 2.540 314,376 -16,000 0.04% 798,515
2023-09-26 2023-09-22 2.950 330,376 +16,000 0.04% 974,609
2023-09-25 2023-09-21 2.800 314,376 +16,000 0.04% 880,253
2023-09-21 2023-09-19 2.280 298,376 +40,000 0.04% 680,297
2023-09-14 2023-09-12 2.660 258,376 -24,375 0.03% 687,280
2023-09-12 2023-09-07 2.870 282,751 -19,000 0.03% 811,495
2023-09-11 2023-09-06 3.000 301,751 -48,000 0.04% 905,253
2023-09-07 2023-09-05 1.900 349,751 -16,000 0.04% 664,527
2023-09-06 2023-09-04 1.730 365,751 -16,000 0.04% 632,749
2023-09-05 2023-08-31 1.140 381,751 -24,000 0.05% 435,196
2023-09-04 2023-08-30 0.790 405,751 -120,025 0.05% 320,543
2023-05-22 2023-05-18 0.295 525,776 -48,000 0.06% 155,104
2022-12-08 2022-12-06 0.300 573,776 +40,000 0.07% 172,133
2022-09-19 2022-09-15 0.425 533,776 -1,000 0.06% 226,855
2022-05-30 2022-05-26 0.355 534,776 +40,000 0.06% 189,845
2022-04-04 2022-03-31 0.520 494,776 +24,000 0.06% 257,284
2022-03-22 2022-03-18 0.540 470,776 -24,000 0.06% 254,219
2022-03-14 2022-03-10 0.600 494,776 +24,000 0.06% 296,866
2022-03-03 2022-03-01 0.630 470,776 +24,000 0.06% 296,589
2021-12-22 2021-12-20 0.600 446,776 +24,000 0.05% 268,066
2021-10-29 2021-10-27 0.760 422,776 -312 0.05% 321,310
2021-10-11 2021-10-07 0.880 423,088 -56,000 0.05% 372,317
2021-08-16 2021-08-12 1.120 479,088 -30,000 0.06% 536,579
2021-08-11 2021-08-09 1.140 509,088 +8,000 0.06% 580,360
2021-07-30 2021-07-28 1.050 501,088 -40,000 0.06% 526,142
2021-07-26 2021-07-22 1.040 541,088 +24,000 0.07% 562,732
2021-07-22 2021-07-20 1.070 517,088 -24,000 0.06% 553,284
2021-07-19 2021-07-15 1.100 541,088 -8,000 0.07% 595,197
2021-06-29 2021-06-25 1.110 549,088 +8,000 0.07% 609,488
2021-06-25 2021-06-23 0.980 541,088 -480,000 0.07% 530,266
2021-06-24 2021-06-22 1.150 1,021,088 +384,000 0.12% 1,174,251
2021-06-11 2021-06-09 0.640 637,088 +16,000 0.08% 407,736
2021-06-09 2021-06-07 0.750 621,088 +40,000 0.07% 465,816
2021-06-08 2021-06-04 0.710 581,088 -48,000 0.07% 412,572
2021-06-04 2021-06-02 0.670 629,088 +72,000 0.08% 421,489
2021-06-03 2021-06-01 0.640 557,088 -64,000 0.07% 356,536
2021-06-02 2021-05-31 0.640 621,088 +128,000 0.07% 397,496
2021-06-01 2021-05-28 0.640 493,088 +72,000 0.06% 315,576
2021-05-27 2021-05-25 0.800 421,088 +16,000 0.05% 336,870
2021-05-26 2021-05-24 0.870 405,088 +16,000 0.05% 352,427
2021-05-07 2021-05-05 1.660 389,088 -8,000 0.05% 645,886
2021-04-22 2021-04-20 1.830 397,088 -16,000 0.05% 726,671
2021-04-15 2021-04-13 1.950 413,088 -8,000 0.05% 805,522
2021-04-12 2021-04-08 1.800 421,088 -10,000 0.05% 757,958
2021-04-08 2021-04-01 1.640 431,088 -5,200 0.05% 706,984
2021-04-07 2021-03-31 1.350 436,288 -8,000 0.05% 588,989
2021-03-25 2021-03-23 1.260 444,288 +16,000 0.05% 559,803
2021-02-09 2021-02-05 0.920 428,288 -2,500 0.05% 394,025
2021-01-26 2021-01-22 1.270 430,788 +16,000 0.05% 547,101
2021-01-22 2021-01-20 1.410 414,788 +6,000 0.05% 584,851
2021-01-21 2021-01-19 1.550 408,788 -4,000 0.05% 633,621
2020-12-17 2020-12-15 0.800 412,788 -26,000 0.05% 330,230
2020-11-09 2020-11-05 0.800 438,788 -1,800 0.05% 351,030
2020-07-28 2020-07-24 0.750 440,588 -4,800 0.05% 330,441
2020-07-15 2020-07-13 0.730 445,388 -8,000 0.05% 325,133
2020-06-29 2020-06-24 0.720 453,388 -2,000 0.05% 326,439
2020-06-04 2020-06-02 0.540 455,388 -8,000 0.05% 245,910
2020-06-03 2020-06-01 0.540 463,388 -8,000 0.06% 250,230
2019-07-29 2019-07-25 2.070 471,388 -553 0.07% 975,773
2019-04-15 2019-04-11 2.000 471,941 -8,000 0.07% 943,882
2019-02-22 2019-02-20 2.050 479,941 +8,000 0.07% 983,879
2019-02-21 2019-02-19 2.200 471,941 +16,000 0.07% 1,038,270
2019-02-15 2019-02-13 2.250 455,941 +8,000 0.07% 1,025,867
2019-02-14 2019-02-12 2.300 447,941 -3,000 0.06% 1,030,264
2018-10-30 2018-10-26 1.590 450,941 -3,000 0.07% 716,996
2018-09-28 2018-09-26 1.780 453,941 -5,000 0.07% 808,015
2018-09-13 2018-09-11 1.640 458,941 -1,200 0.07% 752,663
2018-08-17 2018-08-15 1.560 460,141 -2,000 0.07% 717,820
2018-07-31 2018-07-27 1.790 462,141 -2,100 0.07% 827,232
2018-07-19 2018-07-17 1.480 464,241 -8,000 0.07% 687,077
2018-07-12 2018-07-10 1.170 472,241 -24,000 0.07% 552,522
2018-07-03 2018-06-28 0.910 496,241 -2 0.07% 451,579
2018-06-21 2018-06-19 0.970 496,243 +24,000 0.07% 481,356
2018-06-12 2018-06-08 1.100 472,243 -24,000 0.07% 519,467
2018-05-30 2018-05-28 1.440 496,243 +15,100 0.07% 714,590
2018-05-29 2018-05-25 1.360 481,143 -5,500 0.07% 654,354
2018-05-24 2018-05-21 1.230 486,643 -56,000 0.07% 598,571
2018-05-17 2018-05-15 1.150 542,643 +56,000 0.08% 624,039
2018-05-16 2018-05-14 1.250 486,643 -32,000 0.07% 608,304
2018-04-18 2018-04-16 0.970 518,643 +8,000 0.08% 503,084
2018-04-09 2018-04-04 1.040 510,643 -32,000 0.07% 531,069
2018-04-04 2018-03-29 1.060 542,643 +24,000 0.08% 575,202
2018-04-03 2018-03-28 1.100 518,643 +16,000 0.08% 570,507
2018-03-28 2018-03-26 1.050 502,643 +8,000 0.07% 527,775
2018-03-26 2018-03-22 1.120 494,643 +8,000 0.07% 554,000
2018-03-23 2018-03-21 1.190 486,643 -16,000 0.07% 579,105
2018-03-22 2018-03-20 1.010 502,643 +8,000 0.07% 507,669
2018-03-21 2018-03-19 0.950 494,643 -66,000 0.07% 469,911
2018-03-20 2018-03-16 1.130 560,643 +8,000 0.08% 633,527
2018-03-16 2018-03-14 1.310 552,643 +24,000 0.08% 723,962
2018-03-15 2018-03-13 1.190 528,643 -48,250 0.08% 629,085
2018-02-28 2018-02-26 0.550 576,893 -2,600 0.08% 317,291
2018-02-20 2018-02-13 0.550 579,493 -25 0.08% 318,721
2018-01-31 2018-01-29 0.600 579,518 -12,000 0.08% 347,711
2018-01-12 2018-01-10 0.700 591,518 -1,400 0.09% 414,063
2017-11-22 2017-11-20 0.780 592,918 -2,400 0.09% 462,476
2017-11-06 2017-11-02 0.720 595,318 -24,000 0.09% 428,629
2017-10-31 2017-10-27 0.820 619,318 -42,500 0.09% 507,841
2017-10-30 2017-10-26 0.890 661,818 -120,250 0.10% 589,018
2017-10-18 2017-10-16 0.580 782,068 -468 0.11% 453,599
2017-10-16 2017-10-12 0.570 782,536 -8,000 0.11% 446,046
2017-09-04 2017-08-31 0.510 790,536 -2,000 0.11% 403,173
2017-09-01 2017-08-30 0.500 792,536 -8,000 0.11% 396,268
2017-08-14 2017-08-10 0.530 800,536 -37,000 0.12% 424,284
2017-08-09 2017-08-07 0.570 837,536 -16,000 0.12% 477,396
2017-08-07 2017-08-03 0.590 853,536 -32,000 0.12% 503,586
2017-08-04 2017-08-02 0.570 885,536 -32,000 0.13% 504,756
2017-06-29 2017-06-27 0.620 917,536 -14,000 0.13% 568,872
2017-06-26 2017-06-22 0.690 931,536 -136,000 0.14% 642,760
2017-06-20 2017-06-16 0.600 1,067,536 +32,000 0.15% 640,522
2017-05-24 2017-05-22 0.700 1,035,536 +8,000 0.15% 724,875
2017-05-23 2017-05-19 0.680 1,027,536 +32,000 0.15% 698,724
2017-05-16 2017-05-12 0.750 995,536 +16,000 0.14% 746,652
2017-05-15 2017-05-11 0.800 979,536 +13,400 0.14% 783,629
2017-05-10 2017-05-08 0.820 966,136 -8,000 0.14% 792,232
2017-04-19 2017-04-13 1.020 974,136 -13,000 0.14% 993,619
2017-04-18 2017-04-12 1.020 987,136 -8,000 0.14% 1,006,879
2017-03-21 2017-03-17 0.900 995,136 -20,000 0.17% 895,622
2017-03-17 2017-03-15 0.910 1,015,136 +18,000 0.18% 923,774
2017-03-15 2017-03-13 0.890 997,136 -6,000 0.17% 887,451
2017-03-14 2017-03-10 0.896 1,003,136 -1 0.17% 898,810
2017-03-13 2017-03-09 0.928 1,003,137 -49,575 0.17% 930,911
2017-03-09 2017-03-07 0.912 1,052,712 -4,500 0.18% 960,073
2017-02-22 2017-02-20 0.920 1,057,212 -10,000 0.19% 972,635
2017-02-16 2017-02-14 0.880 1,067,212 -63,000 0.19% 939,147
2017-02-09 2017-02-07 0.848 1,130,212 -4,000 0.20% 958,420
2017-02-06 2017-02-02 0.872 1,134,212 -4,000 0.20% 989,033
2017-02-02 2017-01-27 0.824 1,138,212 +144,000 0.20% 937,887
2017-01-25 2017-01-23 0.976 994,212 -25,000 0.17% 970,351
2017-01-24 2017-01-20 0.968 1,019,212 +25,000 0.18% 986,597
2017-01-12 2017-01-10 1.136 994,212 -49,000 0.17% 1,129,425
2016-12-22 2016-12-20 1.216 1,043,212 -56,000 0.18% 1,268,546
2016-12-21 2016-12-19 1.192 1,099,212 +73,000 0.19% 1,310,261
2016-12-20 2016-12-16 1.280 1,026,212 +49,000 0.18% 1,313,551
2016-12-15 2016-12-13 1.576 977,212 +13,000 0.17% 1,540,086
2016-12-14 2016-12-12 1.552 964,212 +5,000 0.17% 1,496,457
2016-12-07 2016-12-05 1.592 959,212 +5,000 0.17% 1,527,066
2016-11-24 2016-11-22 1.824 954,212 +10,000 0.17% 1,740,483
2016-11-17 2016-11-15 1.816 944,212 -8,500 0.17% 1,714,689
2016-11-02 2016-10-31 1.760 952,712 -10,000 0.17% 1,676,773
2016-11-01 2016-10-28 1.816 962,712 -4,000 0.17% 1,748,285
2016-10-31 2016-10-27 1.872 966,712 -15,000 0.17% 1,809,685
2016-10-28 2016-10-26 1.944 981,712 -10,000 0.17% 1,908,448
2016-10-27 2016-10-25 2.000 991,712 -15,000 0.17% 1,983,424
2016-10-26 2016-10-24 2.000 1,006,712 -2,000 0.18% 2,013,424
2016-10-25 2016-10-20 1.984 1,008,712 +15,000 0.18% 2,001,285
2016-10-24 2016-10-19 2.080 993,712 -65,600 0.17% 2,066,921
2016-10-20 2016-10-18 1.808 1,059,312 +15,000 0.19% 1,915,236
2016-10-18 2016-10-14 1.784 1,044,312 -15,000 0.18% 1,863,053
2016-10-13 2016-10-11 1.752 1,059,312 -11,000 0.19% 1,855,915
2016-10-12 2016-10-07 1.800 1,070,312 +128,000 0.19% 1,926,562
2016-10-11 2016-10-06 1.912 942,312 -45,000 0.17% 1,801,701
2016-09-28 2016-09-26 1.624 987,312 -20,000 0.17% 1,603,395
2016-09-07 2016-09-05 1.616 1,007,312 +6,000 0.18% 1,627,816
2016-09-05 2016-09-01 1.584 1,001,312 -11,000 0.18% 1,586,078
2016-09-02 2016-08-31 1.624 1,012,312 -8,000 0.18% 1,643,995
2016-09-01 2016-08-30 1.624 1,020,312 +20,000 0.18% 1,656,987
2016-08-29 2016-08-25 1.632 1,000,312 +226,575 0.18% 1,632,509
2016-08-26 2016-08-24 1.624 773,737 -11,000 0.20% 1,256,549
2016-08-25 2016-08-23 1.648 784,737 -14,000 0.21% 1,293,247
2016-08-23 2016-08-19 1.768 798,737 -20,000 0.21% 1,412,167
2016-08-18 2016-08-16 1.640 818,737 +15,000 0.22% 1,342,729
2016-08-17 2016-08-15 1.576 803,737 +10,000 0.21% 1,266,690
2016-08-04 2016-08-01 1.680 793,737 -10,000 0.21% 1,333,478
2016-07-26 2016-07-22 1.752 803,737 +20,000 0.21% 1,408,147
2016-07-21 2016-07-19 1.880 783,737 -24,000 0.21% 1,473,426
2016-07-20 2016-07-18 1.844 807,737 -88,142 0.21% 1,489,343
2016-07-19 2016-07-15 1.735 895,879 -33,192 0.21% 1,554,695
2016-07-18 2016-07-14 1.591 929,071 +33,192 0.22% 1,477,938
2016-07-15 2016-07-13 1.518 895,879 -16,596 0.21% 1,360,358
2016-07-14 2016-07-12 1.461 912,475 -9,515 0.22% 1,332,775
2016-07-13 2016-07-11 1.461 921,990 -2,213 0.22% 1,346,673
2016-07-08 2016-07-06 1.706 924,203 +4,426 0.22% 1,577,117
2016-07-04 2016-06-29 1.750 919,777 +19,915 0.22% 1,609,468
2016-06-28 2016-06-24 1.808 899,862 +16,596 0.26% 1,626,674
2016-06-27 2016-06-23 1.808 883,266 +5,531 0.25% 1,596,673
2016-06-23 2016-06-21 2.133 877,735 +11,064 0.25% 1,872,276
2016-06-20 2016-06-16 2.061 866,671 +12,170 0.25% 1,786,009
2016-06-17 2016-06-15 2.061 854,501 +5,532 0.24% 1,760,929
2016-06-15 2016-06-13 2.169 848,969 +2,213 0.24% 1,841,610
2016-06-14 2016-06-10 2.278 846,756 -18,642 0.24% 1,928,650
2016-06-10 2016-06-07 1.988 865,398 -277 0.25% 1,720,811
2016-06-02 2016-05-31 1.988 865,675 +9,957 0.25% 1,721,361
2016-06-01 2016-05-30 2.061 855,718 +5,754 0.24% 1,763,437
2016-05-31 2016-05-27 2.133 849,964 -18,785 0.24% 1,813,039
2016-05-30 2016-05-26 2.169 868,749 -3,097 0.25% 1,884,517
2016-05-27 2016-05-25 2.097 871,846 +11,063 0.25% 1,828,194
2016-05-25 2016-05-23 2.350 860,783 -6,638 0.25% 2,022,840
2016-05-20 2016-05-18 2.386 867,421 -4,204 0.25% 2,069,800
2016-05-19 2016-05-17 2.458 871,625 -15,489 0.25% 2,142,857
2016-05-18 2016-05-16 2.495 887,114 -55,320 0.25% 2,213,008
2016-05-13 2016-05-11 2.567 942,434 +4,868 0.27% 2,419,156
2016-05-10 2016-05-06 2.748 937,566 +806 0.27% 2,576,143
2016-05-06 2016-05-04 2.712 936,760 -48,460 0.27% 2,540,061
2016-04-29 2016-04-27 3.218 985,220 +2,213 0.28% 3,170,135
2016-04-26 2016-04-22 3.290 983,007 +30,536 0.28% 3,234,093
2016-04-25 2016-04-21 3.435 952,471 +2,213 0.27% 3,271,372
2016-04-22 2016-04-20 3.326 950,258 +5,753 0.27% 3,160,704
2016-04-21 2016-04-19 3.543 944,505 +11,064 0.27% 3,346,454
2016-03-17 2016-03-15 3.832 933,441 -6,639 0.27% 3,577,233
2016-03-14 2016-03-10 3.832 940,080 +4,426 0.27% 3,602,676
2016-03-11 2016-03-09 3.435 935,654 -33,191 0.27% 3,213,612
2016-03-10 2016-03-08 3.290 968,845 +33,191 0.28% 3,187,500
2016-03-08 2016-03-04 3.254 935,654 -27,660 0.27% 3,044,474
2016-03-04 2016-03-02 3.615 963,314 -12,170 0.35% 3,482,751
2016-03-03 2016-03-01 3.290 975,484 +11,507 0.35% 3,209,342
2016-02-29 2016-02-25 3.398 963,977 +28,323 0.35% 3,276,039
2016-02-25 2016-02-23 3.579 935,654 -7,745 0.34% 3,348,922
2016-02-24 2016-02-22 3.615 943,399 +2,656 0.34% 3,410,750
2016-02-22 2016-02-18 3.652 940,743 +7,744 0.34% 3,435,159
2016-02-16 2016-02-12 3.435 932,999 -3,319 0.34% 3,204,493
2016-02-15 2016-02-11 3.579 936,318 -13,940 0.34% 3,351,298
2016-02-12 2016-02-05 3.652 950,258 +5,532 0.34% 3,469,904
2016-02-11 2016-02-04 3.688 944,726 +5,532 0.34% 3,483,859
2016-02-02 2016-01-29 3.832 939,194 +11,063 0.34% 3,599,280
2016-01-29 2016-01-27 3.760 928,131 +5,532 0.34% 3,489,773
2016-01-20 2016-01-18 3.652 922,599 -8,851 0.33% 3,368,906
2016-01-14 2016-01-12 3.724 931,450 -2,876 0.34% 3,468,577
2016-01-13 2016-01-11 3.724 934,326 -3,541 0.34% 3,479,286
2016-01-11 2016-01-07 3.796 937,867 -10,178 0.34% 3,560,287
2016-01-08 2016-01-06 3.796 948,045 -5,532 0.34% 3,598,925
2016-01-07 2016-01-05 3.905 953,577 -8,851 0.35% 3,723,351
2016-01-06 2016-01-04 3.688 962,428 +7,965 0.35% 3,549,138
2016-01-05 2015-12-31 3.905 954,463 -6,638 0.35% 3,726,811
2016-01-04 2015-12-29 4.049 961,101 +32,749 0.35% 3,891,720
2015-12-29 2015-12-24 3.905 928,352 -8,851 0.34% 3,624,858
2015-12-28 2015-12-22 3.471 937,203 -7,745 0.34% 3,252,815
2015-12-22 2015-12-18 3.362 944,948 -41,600 0.34% 3,177,206
2015-12-21 2015-12-17 3.435 986,548 +8,851 0.36% 3,388,413
2015-12-18 2015-12-16 3.724 977,697 +664 0.35% 3,640,793
2015-12-16 2015-12-14 3.760 977,033 +41,600 0.35% 3,673,644
2015-12-15 2015-12-11 3.796 935,433 +7,081 0.34% 3,551,048
2015-12-14 2015-12-10 4.085 928,352 +2,213 0.34% 3,792,675
2015-12-11 2015-12-09 4.266 926,139 -63,285 0.34% 3,951,051
2015-12-04 2015-12-02 3.796 989,424 +885 0.36% 3,756,006
2015-12-02 2015-11-30 3.760 988,539 -1,106 0.36% 3,716,907
2015-11-30 2015-11-26 3.832 989,645 -8,188 0.36% 3,792,624
2015-11-27 2015-11-25 3.868 997,833 -5,532 0.36% 3,860,079
2015-11-23 2015-11-19 3.905 1,003,365 -6,638 0.36% 3,917,754
2015-11-13 2015-11-11 3.941 1,010,003 +14,383 0.37% 3,980,189
2015-11-05 2015-11-03 4.266 995,620 +7,966 0.36% 4,247,468
2015-11-04 2015-11-02 4.158 987,654 +8,187 0.36% 4,106,361
2015-10-28 2015-10-26 4.122 979,467 +885 0.36% 4,036,911
2015-10-20 2015-10-16 4.519 978,582 -4,425 0.35% 4,422,438
2015-10-15 2015-10-13 4.411 983,007 +28,544 0.36% 4,335,817
2015-10-14 2015-10-12 4.375 954,463 +6,860 0.35% 4,175,409
2015-10-12 2015-10-08 4.266 947,603 -5,532 0.34% 4,042,620
2015-10-09 2015-10-07 4.483 953,135 -1,106 0.35% 4,272,978
2015-10-08 2015-10-06 4.555 954,241 -44,034 0.35% 4,346,935
2015-10-06 2015-10-02 4.302 998,275 -2,213 0.36% 4,294,886
2015-10-05 2015-09-30 4.049 1,000,488 -2,213 0.36% 4,051,207
2015-09-30 2015-09-25 4.085 1,002,701 +4,426 0.36% 4,096,419
2015-09-29 2015-09-24 4.266 998,275 -18,145 0.36% 4,258,795
2015-09-25 2015-09-23 4.049 1,016,420 -91,830 0.37% 4,115,719
2015-09-24 2015-09-22 4.302 1,108,250 +103,779 0.40% 4,768,033
2015-09-23 2015-09-21 4.989 1,004,471 +2,213 0.36% 5,011,538
2015-09-21 2015-09-17 4.736 1,002,258 +23,676 0.36% 4,746,848
2015-09-17 2015-09-15 4.700 978,582 +12,392 0.35% 4,599,335
2015-09-16 2015-09-14 4.628 966,190 -8,851 0.35% 4,471,230
2015-09-15 2015-09-11 4.664 975,041 -9,958 0.35% 4,547,441
2015-09-10 2015-09-08 4.592 984,999 +5,532 0.36% 4,522,661
2015-09-09 2015-09-07 4.483 979,467 -6,638 0.36% 4,391,026
2015-09-08 2015-09-04 4.555 986,105 +9,957 0.36% 4,492,088
2015-09-07 2015-09-02 4.592 976,148 -30,536 0.35% 4,482,021
2015-09-04 2015-09-01 4.519 1,006,684 +13,277 0.37% 4,549,437
2015-09-02 2015-08-31 4.845 993,407 -4,426 0.36% 4,812,675
2015-09-01 2015-08-28 4.845 997,833 -11,064 0.36% 4,834,117
2015-08-31 2015-08-27 4.808 1,008,897 +16,596 0.37% 4,851,242
2015-08-28 2015-08-26 4.555 992,301 -1,549 0.36% 4,520,313
2015-08-27 2015-08-25 4.302 993,850 +26,996 0.36% 4,275,849
2015-08-26 2015-08-24 5.062 966,854 -5,311 0.35% 4,893,769
2015-08-25 2015-08-21 5.785 972,165 +2,877 0.35% 5,623,601
2015-08-24 2015-08-20 6.218 969,288 +10,179 0.35% 6,027,480
2015-08-21 2015-08-19 6.363 959,109 +2,212 0.35% 6,102,884
2015-08-14 2015-08-12 6.508 956,897 +2,213 0.35% 6,227,191
2015-08-13 2015-08-11 6.761 954,684 +885 0.35% 6,454,398
2015-08-12 2015-08-10 6.942 953,799 -50,229 0.35% 6,620,832
2015-08-11 2015-08-07 6.869 1,004,028 -6,196 0.36% 6,896,900
2015-08-10 2015-08-06 6.725 1,010,224 +2,213 0.37% 6,793,368
2015-08-07 2015-08-05 6.942 1,008,011 +885 0.37% 6,997,147
2015-08-06 2015-08-04 6.978 1,007,126 +59,081 0.37% 7,027,415
2015-08-05 2015-08-03 6.761 948,045 +221 0.34% 6,409,513
2015-08-04 2015-07-31 6.869 947,824 +15,047 0.34% 6,510,822
2015-08-03 2015-07-30 7.014 932,777 -3,541 0.34% 6,542,354
2015-07-31 2015-07-29 7.267 936,318 -1,106 0.34% 6,804,151
2015-07-30 2015-07-28 6.652 937,424 +28,766 0.34% 6,236,033
2015-07-29 2015-07-27 6.580 908,658 -6,417 0.33% 5,978,970
2015-07-28 2015-07-24 7.484 915,075 -7,302 0.33% 6,848,281
2015-07-27 2015-07-23 7.665 922,377 +27,659 0.33% 7,069,665
2015-07-24 2015-07-22 7.303 894,718 -13,719 0.32% 6,534,194
2015-07-23 2015-07-21 7.520 908,437 +3,540 0.33% 6,831,446
2015-07-22 2015-07-20 7.809 904,897 -16,153 0.33% 7,066,549
2015-07-21 2015-07-17 7.158 921,050 +10,843 0.33% 6,593,301
2015-07-20 2015-07-16 6.833 910,207 +12,170 0.33% 6,219,514
2015-07-17 2015-07-15 7.267 898,037 +36,953 0.33% 6,525,966
2015-07-16 2015-07-14 9.038 861,084 -3,983 0.31% 7,782,875
2015-07-15 2015-07-13 9.219 865,067 +59,745 0.31% 7,975,252
2015-07-14 2015-07-10 8.749 805,322 +90,281 0.29% 7,045,948
2015-07-13 2015-07-09 8.098 715,041 +5,974 0.26% 5,790,732
2015-07-10 2015-07-08 5.206 709,067 -99,574 0.26% 3,691,512
2015-07-09 2015-07-07 6.616 808,641 -5,532 0.29% 5,350,093
2015-07-08 2015-07-06 8.098 814,173 -92,272 0.30% 6,593,549
2015-07-07 2015-07-03 9.581 906,445 -2,435 0.33% 8,684,440
2015-07-06 2015-07-02 11.388 908,880 +4,426 0.33% 10,350,745
2015-07-02 2015-06-29 12.112 904,454 +5,753 0.33% 10,954,329
2015-06-29 2015-06-25 13.196 898,701 -11,949 0.33% 11,859,397
2015-06-26 2015-06-24 13.377 910,650 +1,328 0.33% 12,181,695
2015-06-25 2015-06-23 13.919 909,322 +5,089 0.33% 12,657,063
2015-06-24 2015-06-22 13.919 904,233 -6,638 0.33% 12,586,228
2015-06-23 2015-06-19 13.558 910,871 +9,515 0.33% 12,349,309
2015-06-22 2015-06-18 15.004 901,356 +1,770 0.33% 13,523,807
2015-06-19 2015-06-17 15.365 899,586 +120,153 0.33% 13,822,485
2015-06-18 2015-06-16 14.281 779,433 +18,366 0.28% 11,130,903
2015-06-17 2015-06-15 16.631 761,067 +13,719 0.28% 12,657,130
2015-06-16 2015-06-12 15.546 747,348 -32,970 0.27% 11,618,387
2015-06-15 2015-06-11 13.919 780,318 +664 0.28% 10,861,426
2015-06-12 2015-06-10 13.558 779,654 +18,587 0.28% 10,570,309
2015-06-11 2015-06-09 13.377 761,067 -2,876 0.28% 10,180,735
2015-06-10 2015-06-08 12.835 763,943 +8,187 0.28% 9,804,915
2015-06-09 2015-06-05 13.377 755,756 +5,532 0.27% 10,109,690
2015-06-08 2015-06-04 13.196 750,224 -52,000 0.27% 9,900,071
2015-06-05 2015-06-03 14.100 802,224 +6,196 0.29% 11,311,358
2015-06-04 2015-06-02 14.823 796,028 -10,179 0.29% 11,799,584
2015-06-03 2015-06-01 13.015 806,207 -18,809 0.29% 10,493,094
2015-06-02 2015-05-29 11.931 825,016 +49,124 0.30% 9,843,076
2015-06-01 2015-05-28 11.208 775,892 -61,515 0.28% 8,695,959
2015-05-29 2015-05-27 11.027 837,407 -11,064 0.30% 9,234,023
2015-05-28 2015-05-26 9.942 848,471 +22,128 0.31% 8,435,760
2015-05-26 2015-05-21 9.762 826,343 -2,656 0.30% 8,066,379
2015-05-20 2015-05-18 9.942 828,999 +3,319 0.30% 8,242,163
2015-05-18 2015-05-14 9.581 825,680 -5,531 0.30% 7,910,650
2015-05-14 2015-05-12 9.942 831,211 +71,277 0.30% 8,264,156
2015-05-13 2015-05-11 10.123 759,934 -73,243 0.28% 7,692,870
2015-05-12 2015-05-08 9.762 833,177 +27,217 0.30% 8,133,089
2015-05-11 2015-05-07 8.785 805,960 +16,375 0.29% 7,080,669
2015-05-08 2015-05-06 8.858 789,585 -11,368 0.29% 6,993,901
2015-05-07 2015-05-05 8.930 800,953 -44,256 0.29% 7,152,510
2015-05-06 2015-05-04 9.219 845,209 +16,596 0.31% 7,792,177
2015-05-04 2015-04-29 8.388 828,613 -17,702 0.30% 6,950,151
2015-04-30 2015-04-28 8.424 846,315 -4,647 0.31% 7,129,227
2015-04-29 2015-04-27 8.496 850,962 +9,958 0.31% 7,229,904
2015-04-27 2015-04-23 8.388 841,004 -11,728 0.31% 7,054,083
2015-04-24 2015-04-22 8.315 852,732 -31,643 0.31% 7,090,795
2015-04-23 2015-04-21 7.845 884,375 +42,707 0.32% 6,938,262
2015-04-22 2015-04-20 7.556 841,668 -76,783 0.31% 6,359,773
2015-04-21 2015-04-17 8.207 918,451 +26,110 0.33% 7,537,657
2015-04-20 2015-04-16 8.315 892,341 -5,753 0.32% 7,420,159
2015-04-17 2015-04-15 8.424 898,094 +88,511 0.33% 7,565,406
2015-04-16 2015-04-14 8.785 809,583 -76,341 0.29% 7,112,498
2015-04-15 2015-04-13 9.038 885,924 -40,493 0.32% 8,007,390
2015-04-14 2015-04-10 7.845 926,417 +11,506 0.34% 7,268,098
2015-04-13 2015-04-09 6.869 914,911 +14,383 0.33% 6,284,735
2015-04-10 2015-04-08 7.050 900,528 +8,851 0.33% 6,348,722
2015-04-09 2015-04-02 6.942 891,677 +443 0.32% 6,189,610
2015-04-08 2015-04-01 7.122 891,234 -16,596 0.32% 6,347,643
2015-04-02 2015-03-31 7.050 907,830 +14,162 0.33% 6,400,202
2015-03-31 2015-03-27 7.195 893,668 -29,209 0.32% 6,429,598
2015-03-30 2015-03-26 7.195 922,877 +13,277 0.33% 6,639,745
2015-03-27 2015-03-25 6.905 909,600 +8,630 0.33% 6,281,138
2015-03-26 2015-03-24 7.375 900,970 +6,638 0.33% 6,645,000
2015-03-25 2015-03-23 7.701 894,332 +13,166 0.32% 6,887,044
2015-03-24 2015-03-20 7.701 881,166 +28,545 0.32% 6,785,656
2015-03-23 2015-03-19 7.990 852,621 +1,549 0.31% 6,812,442
2015-03-20 2015-03-18 7.484 851,072 +4,425 0.31% 6,369,292
2015-03-19 2015-03-17 7.303 846,647 -6,638 0.31% 6,183,128
2015-03-18 2015-03-16 7.195 853,285 +11,506 0.31% 6,139,057
2015-03-17 2015-03-13 7.628 841,779 -39,166 0.31% 6,421,479
2015-03-16 2015-03-12 6.435 880,945 -8,187 0.32% 5,669,220
2015-03-13 2015-03-11 6.255 889,132 +885 0.32% 5,561,179
2015-03-12 2015-03-10 6.435 888,247 -7,302 0.32% 5,716,211
2015-03-11 2015-03-09 5.893 895,549 +221 0.32% 5,277,539
2015-03-10 2015-03-06 5.893 895,328 +221 0.32% 5,276,237
2015-03-06 2015-03-04 5.857 895,107 +443 0.32% 5,242,573
2015-03-04 2015-03-02 5.857 894,664 +443 0.32% 5,239,978
2015-03-03 2015-02-27 6.038 894,221 +1,770 0.32% 5,399,031
2015-02-27 2015-02-25 6.002 892,451 +1,327 0.32% 5,356,079
2015-02-26 2015-02-24 5.929 891,124 -1,548 0.32% 5,283,680
2015-02-17 2015-02-13 5.929 892,672 +2,876 0.32% 5,292,858
2015-02-16 2015-02-12 5.965 889,796 -7,745 0.32% 5,307,975
2015-02-13 2015-02-11 5.965 897,541 +3,983 0.33% 5,354,177
2015-02-12 2015-02-10 5.965 893,558 +1,107 0.32% 5,330,417
2015-02-11 2015-02-09 6.002 892,451 -221 0.32% 5,356,079
2015-02-10 2015-02-06 6.002 892,672 +7,744 0.32% 5,357,405
2015-02-09 2015-02-05 5.965 884,928 -1,106 0.32% 5,278,936
2015-02-06 2015-02-04 5.965 886,034 -4,647 0.32% 5,285,534
2015-02-05 2015-02-03 6.074 890,681 +885 0.32% 5,409,859
2015-01-30 2015-01-28 6.182 889,796 +443 0.32% 5,500,993
2015-01-29 2015-01-27 6.291 889,353 +885 0.32% 5,594,714
2015-01-27 2015-01-23 6.327 888,468 +442 0.32% 5,621,269
2015-01-26 2015-01-22 6.002 888,026 +2,434 0.32% 5,329,522
2015-01-20 2015-01-16 6.182 885,592 +664 0.32% 5,475,002
2015-01-19 2015-01-15 6.182 884,928 +34,077 0.32% 5,470,897
2015-01-13 2015-01-09 6.797 850,851 +1,549 0.31% 5,783,169
2015-01-09 2015-01-07 7.014 849,302 -17,481 0.31% 5,956,874
2015-01-07 2015-01-05 7.050 866,783 -4,426 0.31% 6,110,820
2015-01-05 2014-12-31 6.399 871,209 -26,110 0.32% 5,575,067
2015-01-02 2014-12-29 5.821 897,319 +10,400 0.33% 5,223,087
2014-12-30 2014-12-24 6.074 886,919 -13,277 0.32% 5,387,010
2014-12-29 2014-12-22 6.146 900,196 +33,855 0.33% 5,532,743
2014-12-19 2014-12-17 6.652 866,341 -3,540 0.31% 5,763,167
2014-12-18 2014-12-16 6.435 869,881 +3,540 0.32% 5,598,019
2014-12-16 2014-12-12 6.580 866,341 -8,851 0.31% 5,700,524
2014-12-15 2014-12-11 6.472 875,192 +9,958 0.32% 5,663,839
2014-12-12 2014-12-10 6.544 865,234 +17,923 0.31% 5,661,958
2014-12-11 2014-12-09 6.725 847,311 -6,196 0.31% 5,697,841
2014-12-09 2014-12-05 7.086 853,507 +664 0.31% 6,048,082
2014-12-08 2014-12-04 7.195 852,843 +222 0.31% 6,135,877
2014-12-05 2014-12-03 7.195 852,621 +1,549 0.31% 6,134,280
2014-12-04 2014-12-02 6.869 851,072 -23,677 0.31% 5,846,210
2014-12-03 2014-12-01 6.725 874,749 +2,213 0.32% 5,882,351
2014-12-01 2014-11-27 6.942 872,536 -11,728 0.32% 6,056,742
2014-11-28 2014-11-26 7.195 884,264 +14,383 0.32% 6,361,939
2014-11-27 2014-11-25 7.339 869,881 +8,851 0.32% 6,384,257
2014-11-26 2014-11-24 7.520 861,030 -4,425 0.31% 6,474,946
2014-11-25 2014-11-21 7.628 865,455 +5,531 0.31% 6,602,090
2014-11-19 2014-11-17 7.665 859,924 -5,531 0.31% 6,590,987
2014-11-18 2014-11-14 7.303 865,455 +5,531 0.31% 6,320,484
2014-11-17 2014-11-13 7.520 859,924 +5,532 0.31% 6,466,628
2014-11-13 2014-11-11 7.773 854,392 +19,251 0.31% 6,641,255
2014-11-12 2014-11-10 8.026 835,141 +5,532 0.30% 6,702,970
2014-11-11 2014-11-07 7.954 829,609 +1,107 0.30% 6,598,582
2014-11-06 2014-11-04 7.845 828,502 -2,213 0.30% 6,499,917
2014-11-05 2014-11-03 7.918 830,715 +38,281 0.30% 6,577,346
2014-11-03 2014-10-30 8.171 792,434 -9,958 0.29% 6,474,795
2014-10-30 2014-10-28 8.062 802,392 +11,064 0.29% 6,469,131
2014-10-29 2014-10-27 7.737 791,328 -442 0.29% 6,122,444
2014-10-23 2014-10-21 8.460 791,770 +7,744 0.29% 6,698,374
2014-10-22 2014-10-20 8.424 784,026 +1,771 0.28% 6,604,514
2014-10-21 2014-10-17 8.822 782,255 -14,826 0.28% 6,900,693
2014-10-20 2014-10-16 9.038 797,081 +664 0.29% 7,204,386
2014-10-17 2014-10-15 9.038 796,417 -40,936 0.29% 7,198,384
2014-10-16 2014-10-14 9.038 837,353 -2,656 0.30% 7,568,383
2014-10-15 2014-10-13 8.785 840,009 +10,179 0.30% 7,379,802
2014-10-14 2014-10-10 8.171 829,830 -27,936 0.30% 6,780,349
2014-10-13 2014-10-09 8.315 857,766 -2,213 0.31% 7,132,654
2014-10-10 2014-10-08 8.243 859,979 +13,277 0.31% 7,088,873
2014-10-09 2014-10-07 8.279 846,702 -14,383 0.31% 7,010,041
2014-10-08 2014-10-06 8.279 861,085 +5,532 0.31% 7,129,121
2014-10-07 2014-10-03 7.809 855,553 -4,205 0.31% 6,681,211
2014-10-06 2014-09-30 7.050 859,758 +18,809 0.31% 6,061,294
2014-10-03 2014-09-29 7.628 840,949 -8,851 0.30% 6,415,147
2014-09-30 2014-09-26 8.135 849,800 +34,740 0.31% 6,912,796
2014-09-29 2014-09-25 8.749 815,060 -1,327 0.30% 7,131,148
2014-09-26 2014-09-24 9.219 816,387 +885 0.30% 7,526,460
2014-09-25 2014-09-23 9.400 815,502 +1,106 0.30% 7,665,719
2014-09-24 2014-09-22 9.038 814,396 -664 0.30% 7,360,887
2014-09-23 2014-09-19 9.038 815,060 +1,770 0.30% 7,366,888
2014-09-22 2014-09-18 9.400 813,290 +13,720 0.29% 7,644,926
2014-09-19 2014-09-17 9.038 799,570 +22,459 0.29% 7,226,883
2014-09-18 2014-09-16 9.581 777,111 +7,745 0.28% 7,445,321
2014-09-17 2014-09-15 9.942 769,366 -14,826 0.28% 7,649,274
2014-09-16 2014-09-12 9.400 784,192 +61,294 0.28% 7,371,405
2014-09-15 2014-09-11 9.400 722,898 -146,817 0.26% 6,795,241
2014-09-12 2014-09-10 8.568 869,715 -9,225 0.32% 7,452,120
2014-09-11 2014-09-08 8.785 878,940 -75,676 0.32% 7,721,826
2014-09-10 2014-09-05 8.352 954,616 +40,272 0.35% 7,972,512
2014-09-08 2014-09-04 8.605 914,344 +138,907 0.33% 7,867,578
2014-09-05 2014-09-03 7.231 775,437 +4,536 0.28% 5,607,006
2014-09-04 2014-09-02 6.905 770,901 -4,204 0.28% 5,323,368
2014-09-03 2014-09-01 6.905 775,105 +194,723 0.28% 5,352,398
2014-09-02 2014-08-29 6.942 580,382 +34,962 0.21% 4,028,744
2014-09-01 2014-08-28 6.688 545,420 +55,319 0.20% 3,648,021
2014-08-28 2014-08-26 6.544 490,101 +5,089 0.18% 3,207,146
2014-08-26 2014-08-22 6.652 485,012 -16,596 0.18% 3,226,449
2014-08-25 2014-08-21 6.725 501,608 -9,072 0.18% 3,373,121
2014-08-22 2014-08-20 6.363 510,680 -16,153 0.19% 3,249,496
2014-08-21 2014-08-19 6.363 526,833 -885 0.19% 3,352,279
2014-08-20 2014-08-18 6.255 527,718 +7,302 0.19% 3,300,673
2014-08-18 2014-08-14 6.255 520,416 +13,276 0.19% 3,255,002
2014-08-14 2014-08-12 6.508 507,140 -5,310 0.18% 3,300,311
2014-08-13 2014-08-11 6.544 512,450 -23,013 0.19% 3,353,394
2014-08-12 2014-08-08 6.182 535,463 +9,294 0.19% 3,310,397
2014-08-11 2014-08-07 5.965 526,169 +6,417 0.19% 3,138,800
2014-08-08 2014-08-06 5.965 519,752 -664 0.19% 3,100,521
2014-08-07 2014-08-05 5.965 520,416 +33,634 0.19% 3,104,482
2014-08-06 2014-08-04 6.327 486,782 -7,081 0.18% 3,079,832
2014-08-05 2014-08-01 6.327 493,863 +57,532 0.18% 3,124,633
2014-08-04 2014-07-31 6.544 436,331 -1,328 0.16% 2,855,283
2014-08-01 2014-07-30 6.110 437,659 +93,822 0.16% 2,674,096
2014-07-31 2014-07-29 6.580 343,837 -22,571 0.12% 2,262,447
2014-07-30 2014-07-28 6.508 366,408 -20,136 0.13% 2,384,471
2014-07-29 2014-07-25 6.363 386,544 +9,294 0.14% 2,459,609
2014-07-28 2014-07-24 6.327 377,250 -4,647 0.14% 2,386,832
2014-07-25 2014-07-23 7.267 381,897 -5,311 0.14% 2,775,216
2014-07-24 2014-07-22 6.869 387,208 -2,212 0.14% 2,659,821
2014-07-23 2014-07-21 6.869 389,420 +4,646 0.14% 2,675,016
2014-07-22 2014-07-18 7.086 384,774 -59,744 0.14% 2,726,568
2014-07-21 2014-07-17 6.038 444,518 -4,426 0.16% 2,683,863
2014-07-18 2014-07-16 6.110 448,944 +1,328 0.16% 2,743,048
2014-07-17 2014-07-15 6.110 447,616 +19,472 0.16% 2,734,934
2014-07-15 2014-07-11 6.399 428,144 -7,744 0.16% 2,739,792
2014-07-14 2014-07-10 6.544 435,888 +5,753 0.16% 2,852,384
2014-07-11 2014-07-09 6.580 430,135 -55,319 0.16% 2,830,288
2014-07-10 2014-07-08 6.110 485,454 +11,506 0.18% 2,966,124
2014-07-09 2014-07-07 5.965 473,948 -28,766 0.17% 2,827,282
2014-07-08 2014-07-04 5.893 502,714 +41,821 0.18% 2,962,532
2014-07-07 2014-07-03 6.146 460,893 -3,872 0.17% 2,832,719
2014-07-04 2014-07-02 5.134 464,765 -3,540 0.17% 2,386,032
2014-07-02 2014-06-27 5.387 468,305 -1,771 0.17% 2,522,723
2014-06-30 2014-06-26 5.604 470,076 +19,473 0.17% 2,634,234
2014-06-27 2014-06-25 5.206 450,603 -11,064 0.16% 2,345,909
2014-06-26 2014-06-24 5.134 461,667 +20,827 0.17% 2,370,127
2014-06-25 2014-06-23 5.495 440,840 -1,106 0.16% 2,422,585
2014-06-24 2014-06-20 5.712 441,946 +885 0.16% 2,524,532
2014-06-23 2014-06-19 5.568 441,061 -14,604 0.16% 2,455,692
2014-06-20 2014-06-18 6.038 455,665 -35,183 0.17% 2,751,165
2014-06-19 2014-06-17 5.098 490,848 +37,617 0.18% 2,502,192
2014-06-18 2014-06-16 5.242 453,231 -24,819 0.16% 2,375,976
2014-06-17 2014-06-13 4.302 478,050 -18,587 0.17% 2,056,718
2014-06-16 2014-06-12 3.832 496,637 -12,391 0.18% 1,903,266
2014-06-13 2014-06-11 3.796 509,028 -25,890 0.18% 1,932,349
2014-06-12 2014-06-10 3.543 534,918 -6,859 0.19% 1,895,256
2014-06-11 2014-06-09 3.398 541,777 -38,724 0.20% 1,841,208
2014-06-06 2014-06-04 3.326 580,501 -7,744 0.21% 1,930,836
2014-05-28 2014-05-26 3.145 588,245 +7,744 0.21% 1,850,257
2014-05-23 2014-05-21 3.218 580,501 -5,753 0.21% 1,867,874
2014-05-16 2014-05-14 3.254 586,254 -50,230 0.21% 1,907,580
2014-05-14 2014-05-12 3.218 636,484 -3,540 0.23% 2,048,010
2014-05-13 2014-05-09 3.218 640,024 -1,770 0.23% 2,059,400
2014-05-12 2014-05-08 3.218 641,794 +2,434 0.23% 2,065,096
2014-05-07 2014-05-02 3.109 639,360 +1,770 0.23% 1,987,918
2014-05-02 2014-04-29 3.182 637,590 -4,426 0.23% 2,028,517
2014-04-23 2014-04-17 3.073 642,016 -2,655 0.23% 1,972,965
2014-04-22 2014-04-16 3.145 644,671 -7,081 0.23% 2,027,738
2014-04-16 2014-04-14 3.145 651,752 -7,523 0.24% 2,050,011
2014-04-10 2014-04-08 3.145 659,275 -5,311 0.24% 2,073,673
2014-04-09 2014-04-07 3.182 664,586 -553 0.24% 2,114,406
2014-04-07 2014-04-03 3.182 665,139 -1,106 0.24% 2,116,165
2014-04-04 2014-04-02 3.254 666,245 -22,128 0.24% 2,167,859
2014-04-02 2014-03-31 3.145 688,373 -4,426 0.25% 2,165,198
2014-03-28 2014-03-26 3.182 692,799 -10,842 0.25% 2,204,167
2014-03-14 2014-03-12 3.254 703,641 -9,736 0.26% 2,289,540
2014-03-13 2014-03-11 3.218 713,377 +22,127 0.26% 2,295,428
2014-03-11 2014-03-07 3.290 691,250 -1,770 0.25% 2,274,213
2014-03-10 2014-03-06 3.362 693,020 +11,064 0.25% 2,330,146
2014-03-03 2014-02-27 3.326 681,956 +2,213 0.25% 2,268,291
2014-02-25 2014-02-21 3.435 679,743 -7,745 0.25% 2,334,656
2014-02-24 2014-02-20 3.435 687,488 +6,638 0.25% 2,361,257
2014-02-21 2014-02-19 3.579 680,850 -28,323 0.25% 2,436,919
2014-02-20 2014-02-18 3.290 709,173 +2,655 0.26% 2,333,179
2014-02-19 2014-02-17 3.362 706,518 +4,426 0.26% 2,375,531
2014-02-18 2014-02-14 3.398 702,092 -14,604 0.25% 2,386,033
2014-02-10 2014-02-06 3.182 716,696 +221 0.26% 2,280,196
2014-02-07 2014-02-05 3.182 716,475 -8,851 0.26% 2,279,493
2014-01-29 2014-01-27 3.254 725,326 -29,873 0.26% 2,360,099
2014-01-28 2014-01-24 3.218 755,199 +3,320 0.27% 2,429,998
2014-01-24 2014-01-22 3.290 751,879 +27,659 0.27% 2,473,682
2014-01-23 2014-01-21 3.218 724,220 -8,076 0.26% 2,330,317
2014-01-22 2014-01-20 3.218 732,296 +663 0.26% 2,356,303
2014-01-16 2014-01-14 3.290 731,633 -1,106 0.26% 2,407,073
2014-01-15 2014-01-13 3.218 732,739 -6,638 0.26% 2,357,729
2014-01-09 2014-01-07 3.182 739,377 -3,098 0.27% 2,352,356
2014-01-03 2013-12-31 3.254 742,475 -2,655 0.27% 2,415,899
2014-01-02 2013-12-27 3.254 745,130 -2,213 0.27% 2,424,538
2013-12-27 2013-12-20 3.290 747,343 +1,659 0.27% 2,458,758
2013-12-16 2013-12-12 3.326 745,684 +1,549 0.27% 2,480,260
2013-12-13 2013-12-11 3.398 744,135 +3,098 0.27% 2,528,914
2013-12-12 2013-12-10 3.254 741,037 -3,098 0.27% 2,411,220
2013-12-10 2013-12-06 3.254 744,135 +27,660 0.27% 2,421,301
2013-12-06 2013-12-04 3.254 716,475 -5,532 0.26% 2,331,299
2013-12-05 2013-12-03 3.218 722,007 -19,915 0.26% 2,323,196
2013-12-04 2013-12-02 3.218 741,922 +13,498 0.27% 2,387,277
2013-12-03 2013-11-29 3.254 728,424 +11,728 0.26% 2,370,180
2013-12-02 2013-11-28 3.254 716,696 +4,425 0.26% 2,332,019
2013-11-27 2013-11-25 3.290 712,271 -8,187 0.26% 2,343,372
2013-11-26 2013-11-22 3.362 720,458 -2,213 0.26% 2,422,401
2013-11-21 2013-11-19 3.254 722,671 -5,532 0.26% 2,351,460
2013-11-20 2013-11-18 3.254 728,203 +4,426 0.26% 2,369,461
2013-11-19 2013-11-15 3.218 723,777 -1,556 0.26% 2,328,892
2013-11-15 2013-11-13 3.109 725,333 +21,464 0.26% 2,255,228
2013-11-14 2013-11-12 3.254 703,869 +1,106 0.25% 2,290,281
2013-11-13 2013-11-11 3.290 702,763 -6,196 0.25% 2,312,090
2013-11-12 2013-11-08 3.254 708,959 -27,659 0.26% 2,306,844
2013-11-11 2013-11-07 3.326 736,618 -11,064 0.27% 2,450,105
2013-11-08 2013-11-06 3.326 747,682 -26,553 0.27% 2,486,905
2013-11-07 2013-11-05 3.362 774,235 -8,851 0.28% 2,603,216
2013-11-05 2013-11-01 3.398 783,086 +8,851 0.28% 2,661,288
2013-11-04 2013-10-31 3.362 774,235 +40,936 0.28% 2,603,216
2013-11-01 2013-10-30 3.398 733,299 +8,851 0.26% 2,492,088
2013-10-31 2013-10-29 3.362 724,448 -8,408 0.26% 2,435,817
2013-10-30 2013-10-28 3.362 732,856 -2,877 0.26% 2,464,087
2013-10-29 2013-10-25 3.362 735,733 -12,613 0.27% 2,473,761
2013-10-28 2013-10-24 3.398 748,346 -13,719 0.27% 2,543,225
2013-10-25 2013-10-23 3.398 762,065 +2,213 0.27% 2,589,849
2013-10-24 2013-10-22 3.398 759,852 +3,098 0.27% 2,582,328
2013-10-23 2013-10-21 3.543 756,754 +89,617 0.27% 2,681,238
2013-10-22 2013-10-18 3.435 667,137 -51,558 0.24% 2,291,359
2013-10-21 2013-10-17 3.435 718,695 -40,051 0.26% 2,468,441
2013-10-18 2013-10-16 3.615 758,746 -77,889 0.27% 2,743,159
2013-10-17 2013-10-15 3.254 836,635 +2,876 0.30% 2,722,282
2013-10-15 2013-10-10 3.218 833,759 +117,941 0.30% 2,682,780
2013-10-11 2013-10-09 3.254 715,818 +2,876 0.26% 2,329,162
2013-10-10 2013-10-08 3.326 712,942 -31,200 0.26% 2,371,355
2013-10-09 2013-10-07 3.218 744,142 +5,975 0.27% 2,394,420
2013-10-08 2013-10-04 3.182 738,167 +55,319 0.27% 2,348,507
2013-10-07 2013-10-03 3.290 682,848 +50,894 0.25% 2,246,570
2013-10-04 2013-10-02 3.326 631,954 +50,186 0.23% 2,101,976
2013-10-03 2013-09-30 3.435 581,768 -31,864 0.21% 1,998,149
2013-10-02 2013-09-27 3.326 613,632 -26,553 0.22% 2,041,034
2013-09-30 2013-09-26 3.326 640,185 -8,188 0.23% 2,129,354
2013-09-26 2013-09-24 3.290 648,373 -83,864 0.23% 2,133,147
2013-09-25 2013-09-23 3.362 732,237 -19,251 0.26% 2,462,006
2013-09-18 2013-09-16 3.254 751,488 -13,276 0.27% 2,445,226
2013-09-17 2013-09-13 2.928 764,764 -25,226 0.28% 2,239,582
2013-09-16 2013-09-12 2.965 789,990 -14,161 0.29% 2,342,017
2013-09-13 2013-09-11 2.928 804,151 +64,612 0.29% 2,354,925
2013-09-11 2013-09-09 2.928 739,539 -5,532 0.27% 2,165,712
2013-09-10 2013-09-06 2.892 745,071 +16,375 0.27% 2,154,975
2013-09-09 2013-09-05 2.892 728,696 +27,659 0.26% 2,107,613
2013-09-04 2013-09-02 2.892 701,037 +15,490 0.25% 2,027,615
2013-09-03 2013-08-30 2.928 685,547 -8,187 0.25% 2,007,598
2013-09-02 2013-08-29 2.892 693,734 -3,983 0.25% 2,006,492
2013-08-30 2013-08-28 2.892 697,717 -6,860 0.25% 2,018,012
2013-08-29 2013-08-27 2.892 704,577 +664 0.25% 2,037,853
2013-08-26 2013-08-22 2.892 703,913 +33,191 0.25% 2,035,933
2013-08-22 2013-08-20 3.001 670,722 -4,425 0.24% 2,012,682
2013-08-07 2013-08-05 3.073 675,147 +8,187 0.24% 2,074,779
2013-08-02 2013-07-31 3.109 666,960 +1,770 0.24% 2,073,733
2013-08-01 2013-07-30 3.182 665,190 -28,323 0.24% 2,116,328
2013-07-31 2013-07-29 3.001 693,513 +27,659 0.25% 2,081,072
2013-07-30 2013-07-26 3.145 665,854 -69,702 0.24% 2,094,367
2013-07-29 2013-07-25 2.928 735,556 +5,532 0.27% 2,154,047
2013-07-26 2013-07-24 2.965 730,024 +52,000 0.26% 2,164,240
2013-07-24 2013-07-22 2.892 678,024 -885 0.24% 1,961,054
2013-07-23 2013-07-19 3.254 678,909 +25,447 0.24% 2,209,065
2013-07-22 2013-07-18 2.784 653,462 -27,660 0.24% 1,819,138
2013-07-19 2013-07-17 2.820 681,122 +3,098 0.25% 1,920,764
2013-07-18 2013-07-16 2.856 678,024 +4,868 0.24% 1,936,541
2013-07-17 2013-07-15 2.856 673,156 +8,851 0.24% 1,922,637
2013-07-15 2013-07-11 2.892 664,305 -13,276 0.24% 1,921,374
2013-07-12 2013-07-10 2.820 677,581 +3,319 0.24% 1,910,778
2013-07-10 2013-07-08 2.892 674,262 +664 0.24% 1,950,173
2013-07-09 2013-07-05 2.928 673,598 -6,639 0.24% 1,972,606
2013-07-08 2013-07-04 2.965 680,237 +664 0.25% 2,016,641
2013-07-02 2013-06-27 3.037 679,573 +3,541 0.25% 2,063,811
2013-06-28 2013-06-26 2.928 676,032 +10,178 0.24% 1,979,734
2013-06-27 2013-06-25 2.965 665,854 +16,154 0.24% 1,974,001
2013-06-26 2013-06-24 3.182 649,700 -5,532 0.23% 2,067,046
2013-06-25 2013-06-21 3.362 655,232 -885 0.24% 2,203,092
2013-06-24 2013-06-20 3.398 656,117 +663 0.24% 2,229,788
2013-06-21 2013-06-19 3.398 655,454 +55,320 0.24% 2,227,535
2013-06-20 2013-06-18 3.543 600,134 +17,702 0.22% 2,126,321
2013-06-19 2013-06-17 3.398 582,432 +13,387 0.21% 1,979,373
2013-06-18 2013-06-14 3.398 569,045 +3,098 0.21% 1,933,878
2013-06-17 2013-06-13 3.398 565,947 -7,966 0.20% 1,923,349
2013-06-14 2013-06-11 3.471 573,913 +3,762 0.21% 1,991,920
2013-06-11 2013-06-07 3.724 570,151 +23,012 0.21% 2,123,155
2013-06-10 2013-06-06 3.724 547,139 -18,366 0.20% 2,037,461
2013-06-07 2013-06-05 3.941 565,505 +1,771 0.20% 2,228,525
2013-06-06 2013-06-04 4.049 563,734 -50,147 0.20% 2,282,689
2013-06-05 2013-06-03 3.109 613,881 -16,596 0.22% 1,908,698
2013-06-04 2013-05-31 3.001 630,477 +3,319 0.23% 1,891,916
2013-06-03 2013-05-30 3.001 627,158 +6,860 0.23% 1,881,956
2013-05-27 2013-05-23 3.001 620,298 +2,876 0.22% 1,861,371
2013-05-24 2013-05-22 3.145 617,422 +2,213 0.22% 1,942,030
2013-05-23 2013-05-21 3.145 615,209 +443 0.22% 1,935,069
2013-05-21 2013-05-16 3.218 614,766 +5,532 0.22% 1,978,128
2013-05-20 2013-05-15 3.182 609,234 -2,656 0.22% 1,938,301
2013-05-14 2013-05-10 3.290 611,890 +1,549 0.22% 2,013,118
2013-05-13 2013-05-09 3.254 610,341 +31,864 0.22% 1,985,956
2013-05-10 2013-05-08 3.218 578,477 -4,425 0.21% 1,861,361
2013-05-08 2013-05-06 3.218 582,902 +3,761 0.21% 1,875,599
2013-04-25 2013-04-23 3.182 579,141 +2,766 0.21% 1,842,559
2013-04-19 2013-04-17 3.145 576,375 +2,656 0.21% 1,812,921
2013-04-18 2013-04-16 3.182 573,719 +9,957 0.21% 1,825,309
2013-04-17 2013-04-15 3.218 563,762 +221 0.20% 1,814,013
2013-04-15 2013-04-11 3.290 563,541 +664 0.20% 1,854,050
2013-04-09 2013-04-05 3.073 562,877 -14,383 0.20% 1,729,764
2013-04-05 2013-04-02 3.254 577,260 +221 0.21% 1,878,315
2013-04-03 2013-03-28 3.290 577,039 +885 0.21% 1,898,458
2013-03-28 2013-03-26 3.254 576,154 +222 0.21% 1,874,716
2013-03-20 2013-03-18 3.254 575,932 +1,770 0.21% 1,873,994
2013-03-19 2013-03-15 3.362 574,162 +6,638 0.21% 1,930,509
2013-03-15 2013-03-13 3.471 567,524 +3,098 0.20% 1,969,745
2013-03-14 2013-03-12 3.652 564,426 -22,128 0.20% 2,061,023
2013-03-12 2013-03-08 3.832 586,554 +9,958 0.21% 2,247,855
2013-03-07 2013-03-05 3.796 576,596 +27,659 0.21% 2,188,847
2013-03-01 2013-02-27 3.832 548,937 -2,212 0.20% 2,103,695
2013-02-27 2013-02-25 3.832 551,149 +2,212 0.20% 2,112,173
2013-02-26 2013-02-22 3.905 548,937 +886 0.20% 2,143,388
2013-02-21 2013-02-19 3.941 548,051 +5,753 0.20% 2,159,743
2013-02-20 2013-02-18 4.122 542,298 +221 0.20% 2,235,102
2013-02-19 2013-02-15 4.158 542,077 -3,319 0.20% 2,253,789
2013-02-15 2013-02-08 4.085 545,396 -3,319 0.20% 2,228,152
2013-02-14 2013-02-07 4.013 548,715 -11,507 0.20% 2,202,036
2013-02-08 2013-02-06 4.338 560,222 +10,179 0.20% 2,430,502
2013-02-07 2013-02-05 4.375 550,043 -1,549 0.20% 2,406,227
2013-02-06 2013-02-04 4.447 551,592 +18,145 0.20% 2,452,887
2013-02-05 2013-02-01 4.447 533,447 +33,855 0.19% 2,372,198
2013-02-04 2013-01-31 4.266 499,592 +14,604 0.18% 2,131,336
2013-02-01 2013-01-30 4.158 484,988 -3,983 0.17% 2,016,431
2013-01-31 2013-01-29 4.194 488,971 +1,107 0.18% 2,050,669
2013-01-30 2013-01-28 4.302 487,864 -5,975 0.18% 2,098,941
2013-01-29 2013-01-25 4.375 493,839 -31,200 0.18% 2,160,356
2013-01-28 2013-01-24 3.977 525,039 +11,064 0.19% 2,088,040
2013-01-25 2013-01-23 3.760 513,975 +9,958 0.19% 1,932,546
2013-01-24 2013-01-22 3.760 504,017 +4,425 0.18% 1,895,104
2013-01-23 2013-01-21 3.688 499,592 +2,434 0.18% 1,842,342
2013-01-16 2013-01-14 3.832 497,158 +221 0.18% 1,905,262
2013-01-15 2013-01-11 3.941 496,937 -8,851 0.18% 1,958,314
2013-01-14 2013-01-10 3.868 505,788 +11,286 0.18% 1,956,621
2013-01-11 2013-01-09 3.796 494,502 +2,655 0.18% 1,877,206
2013-01-10 2013-01-08 3.760 491,847 +442 0.18% 1,849,345
2013-01-08 2013-01-04 3.652 491,405 +222 0.18% 1,794,384
2013-01-07 2013-01-03 3.724 491,183 +4,204 0.18% 1,829,090
2013-01-03 2012-12-31 3.543 486,979 +3,098 0.18% 1,725,404
2012-12-28 2012-12-24 3.724 483,881 +9,515 0.17% 1,801,898
2012-12-27 2012-12-20 3.760 474,366 +6,638 0.17% 1,783,616
2012-12-19 2012-12-17 3.760 467,728 +19,915 0.17% 1,758,657
2012-12-12 2012-12-10 3.760 447,813 -3,983 0.16% 1,683,777
2012-12-11 2012-12-07 3.905 451,796 -4,426 0.16% 1,764,090
2012-12-10 2012-12-06 3.796 456,222 +3,320 0.16% 1,731,889
2012-12-07 2012-12-05 3.905 452,902 +1,106 0.16% 1,768,408
2012-12-06 2012-12-04 3.832 451,796 +664 0.16% 1,731,421
2012-12-05 2012-12-03 3.905 451,132 +442 0.16% 1,761,497
2012-12-04 2012-11-30 3.868 450,690 +6,639 0.16% 1,743,477
2012-12-03 2012-11-29 4.230 444,051 +9,072 0.16% 1,878,336
2012-11-30 2012-11-28 4.447 434,979 +885 0.16% 1,934,318
2012-11-29 2012-11-27 4.302 434,094 +664 0.16% 1,867,606
2012-11-27 2012-11-23 4.447 433,430 +221 0.16% 1,927,430
2012-11-23 2012-11-21 4.411 433,209 -8,851 0.16% 1,910,785
2012-11-19 2012-11-15 4.411 442,060 +221 0.16% 1,949,825
2012-11-16 2012-11-14 4.411 441,839 -11,063 0.16% 1,948,850
2012-11-15 2012-11-13 4.411 452,902 -13,720 0.16% 1,997,646
2012-11-14 2012-11-12 4.519 466,622 +3,098 0.17% 2,108,773
2012-11-13 2012-11-09 4.519 463,524 +1,549 0.17% 2,094,772
2012-11-12 2012-11-08 4.519 461,975 +6,638 0.17% 2,087,772
2012-11-09 2012-11-07 4.628 455,337 +5,754 0.16% 2,107,160
2012-11-06 2012-11-02 4.447 449,583 -11,728 0.16% 1,999,261
2012-11-05 2012-11-01 4.194 461,311 -443 0.17% 1,934,667
2012-11-01 2012-10-30 3.977 461,754 +1,992 0.17% 1,836,360
2012-10-31 2012-10-29 4.158 459,762 +13,277 0.17% 1,911,549
2012-10-25 2012-10-22 3.905 446,485 -7,745 0.16% 1,743,352
2012-10-24 2012-10-19 3.905 454,230 -1,112 0.16% 1,773,593
2012-10-22 2012-10-18 3.977 455,342 -1,549 0.16% 1,810,860
2012-10-09 2012-10-05 4.122 456,891 +21,021 0.16% 1,883,094
2012-09-24 2012-09-20 3.832 435,870 -1,106 0.16% 1,670,388
2012-09-21 2012-09-19 3.760 436,976 -16,596 0.16% 1,643,030
2012-09-18 2012-09-14 3.688 453,572 -13,498 0.16% 1,672,634
2012-09-17 2012-09-13 3.615 467,070 -8,851 0.17% 1,688,638
2012-09-14 2012-09-12 3.615 475,921 +8,851 0.17% 1,720,637
2012-09-11 2012-09-07 3.543 467,070 -1,106 0.17% 1,654,865
2012-09-06 2012-09-04 3.398 468,176 +5,311 0.17% 1,591,078
2012-09-05 2012-09-03 3.326 462,865 +5,310 0.17% 1,539,560
2012-09-03 2012-08-30 3.326 457,555 +4,426 0.17% 1,521,898
2012-08-31 2012-08-29 3.471 453,129 +442 0.16% 1,572,706
2012-08-29 2012-08-27 3.398 452,687 +2,213 0.16% 1,538,439
2012-08-27 2012-08-23 3.543 450,474 +1,770 0.16% 1,596,064
2012-08-23 2012-08-21 3.688 448,704 -1,106 0.16% 1,654,682
2012-08-22 2012-08-20 3.652 449,810 -6,638 0.16% 1,642,499
2012-08-21 2012-08-17 3.760 456,448 -1,771 0.16% 1,716,244
2012-08-13 2012-08-09 3.435 458,219 +3,098 0.17% 1,573,806
2012-08-09 2012-08-07 3.362 455,121 +8,851 0.16% 1,530,257
2012-08-08 2012-08-06 3.471 446,270 +5,532 0.16% 1,548,900
2012-08-07 2012-08-03 3.435 440,738 -1,106 0.16% 1,513,766
2012-08-03 2012-08-01 3.507 441,844 +1,327 0.16% 1,549,513
2012-08-02 2012-07-31 3.615 440,517 -4,646 0.16% 1,592,638
2012-08-01 2012-07-30 3.290 445,163 +2,876 0.16% 1,464,586
2012-07-30 2012-07-26 3.362 442,287 +4,868 0.16% 1,487,105
2012-07-27 2012-07-25 3.362 437,419 +3,983 0.16% 1,470,737
2012-07-25 2012-07-23 3.507 433,436 -2,212 0.16% 1,520,027
2012-07-18 2012-07-16 3.579 435,648 +2,212 0.16% 1,559,285
2012-07-13 2012-07-11 3.652 433,436 -5,310 0.16% 1,582,708
2012-07-12 2012-07-10 3.688 438,746 +1,327 0.16% 1,617,960
2012-07-11 2012-07-09 3.796 437,419 +1,549 0.16% 1,660,510
2012-07-10 2012-07-06 3.905 435,870 -4,647 0.16% 1,701,905
2012-07-09 2012-07-05 3.652 440,517 -885 0.16% 1,608,565
2012-07-05 2012-07-03 3.760 441,402 +5,532 0.16% 1,659,672
2012-07-03 2012-06-28 3.543 435,870 -2,212 0.16% 1,544,321
2012-06-29 2012-06-27 3.579 438,082 -3,320 0.16% 1,567,997
2012-06-28 2012-06-26 3.615 441,402 -19,915 0.16% 1,595,838
2012-06-27 2012-06-25 3.760 461,317 +2,213 0.17% 1,734,552
2012-06-20 2012-06-18 4.049 459,104 +1,328 0.17% 1,859,018
2012-06-14 2012-06-12 4.194 457,776 +4,647 0.17% 1,919,842
2012-06-12 2012-06-08 3.977 453,129 -2,213 0.16% 1,802,059
2012-06-11 2012-06-07 3.832 455,342 +6,196 0.16% 1,745,011
2012-06-08 2012-06-06 3.868 449,146 -443 0.16% 1,737,504
2012-06-05 2012-06-01 4.122 449,589 -387 0.16% 1,852,998
2012-06-04 2012-05-31 4.194 449,976 -10,843 0.16% 1,887,130
2012-06-01 2012-05-30 4.085 460,819 -221 0.17% 1,882,623
2012-05-31 2012-05-29 4.266 461,040 -1,106 0.17% 1,966,868
2012-05-25 2012-05-23 4.122 462,146 +11,064 0.17% 1,904,753
2012-05-23 2012-05-21 4.158 451,082 -443 0.16% 1,875,460
2012-05-17 2012-05-15 4.375 451,525 -11,064 0.16% 1,975,248
2012-05-15 2012-05-11 4.483 462,589 -4,204 0.17% 2,073,822
2012-05-11 2012-05-09 4.447 466,793 +2,213 0.17% 2,075,793
2012-05-08 2012-05-04 4.700 464,580 -7,745 0.17% 2,183,526
2012-05-07 2012-05-03 4.483 472,325 +1,549 0.17% 2,117,469
2012-05-04 2012-05-02 4.700 470,776 -3,762 0.17% 2,212,647
2012-05-03 2012-04-30 4.519 474,538 +3,762 0.17% 2,144,547
2012-04-23 2012-04-19 4.700 470,776 -15,711 0.17% 2,212,647
2012-04-20 2012-04-18 4.772 486,487 -28,102 0.18% 2,321,666
2012-04-19 2012-04-17 4.411 514,589 -2,655 0.19% 2,269,733
2012-04-16 2012-04-12 4.700 517,244 +3,540 0.19% 2,431,047
2012-04-13 2012-04-11 4.519 513,704 -5,310 0.19% 2,321,547
2012-04-11 2012-04-05 4.845 519,014 +6,195 0.19% 2,514,423
2012-04-10 2012-04-03 4.989 512,819 +9,294 0.19% 2,558,572
2012-04-03 2012-03-30 6.074 503,525 -11,064 0.18% 3,058,333
2012-03-30 2012-03-28 6.255 514,589 +1,328 0.19% 3,218,556
2012-03-29 2012-03-27 6.399 513,261 -4,868 0.19% 3,284,476
2012-03-23 2012-03-21 6.255 518,129 +1,770 0.19% 3,240,698
2012-03-20 2012-03-16 6.508 516,359 +5,532 0.19% 3,360,305
2012-03-19 2012-03-15 6.327 510,827 +442 0.18% 3,231,963
2012-03-16 2012-03-14 6.472 510,385 +14,383 0.18% 3,302,976
2012-03-09 2012-03-07 6.508 496,002 +8,851 0.18% 3,227,828
2012-03-08 2012-03-06 6.544 487,151 -42,706 0.18% 3,187,841
2012-03-07 2012-03-05 6.797 529,857 +2,655 0.19% 3,601,397
2012-03-05 2012-03-01 6.869 527,202 +1,771 0.19% 3,621,472
2012-03-02 2012-02-29 6.942 525,431 +2,655 0.19% 3,647,299
2012-03-01 2012-02-28 6.942 522,776 -3,762 0.19% 3,628,870
2012-02-29 2012-02-27 6.978 526,538 +14,383 0.19% 3,674,020
2012-02-28 2012-02-24 7.158 512,155 +5,753 0.18% 3,666,242
2012-02-27 2012-02-23 7.158 506,402 -1,991 0.18% 3,625,059
2012-02-24 2012-02-22 7.158 508,393 +2,876 0.18% 3,639,312
2012-02-23 2012-02-21 7.014 505,517 +20,137 0.18% 3,545,618
2012-02-22 2012-02-20 7.231 485,380 +14,604 0.18% 3,509,671
2012-02-21 2012-02-17 7.231 470,776 +8,851 0.17% 3,404,073
2012-02-20 2012-02-16 7.375 461,925 +6,638 0.17% 3,406,875
2012-02-17 2012-02-15 7.303 455,287 +11,064 0.16% 3,324,996
2012-02-16 2012-02-14 7.375 444,223 +4,647 0.16% 3,276,315
2012-02-15 2012-02-13 7.520 439,576 +34,021 0.16% 3,305,612
2012-02-14 2012-02-10 7.628 405,555 +22,349 0.15% 3,093,761
2012-02-13 2012-02-09 7.954 383,206 +7,524 0.14% 3,047,962
2012-02-09 2012-02-07 7.701 375,682 +663 0.14% 2,893,040
2012-02-08 2012-02-06 7.882 375,019 +443 0.14% 2,955,727
2012-02-07 2012-02-03 7.773 374,576 -1,106 0.14% 2,911,608
2012-02-06 2012-02-02 7.882 375,682 -15,490 0.14% 2,960,952
2012-02-03 2012-02-01 7.773 391,172 +5,532 0.14% 3,040,610
2012-02-02 2012-01-31 7.628 385,640 -111 0.14% 2,941,840
2012-01-30 2012-01-26 7.556 385,751 +13,720 0.14% 2,914,794
2012-01-26 2012-01-19 7.882 372,031 +25,446 0.13% 2,932,177
2012-01-20 2012-01-18 7.918 346,585 -15,046 0.13% 2,744,153
2012-01-19 2012-01-17 7.592 361,631 +221 0.13% 2,745,614
2012-01-18 2012-01-16 7.484 361,410 -7,302 0.13% 2,704,737
2012-01-13 2012-01-11 6.725 368,712 +1,106 0.13% 2,479,446
2012-01-12 2012-01-10 6.688 367,606 +885 0.13% 2,458,719
2012-01-11 2012-01-09 6.688 366,721 +3,319 0.13% 2,452,799
2012-01-04 2011-12-30 6.833 363,402 +885 0.13% 2,483,154
2012-01-03 2011-12-29 6.725 362,517 +8,271 0.13% 2,437,787
2011-12-28 2011-12-22 7.014 354,246 +7,744 0.13% 2,484,627
2011-12-19 2011-12-15 7.086 346,502 +1,107 0.13% 2,455,366
2011-12-13 2011-12-09 7.303 345,395 -7,966 0.12% 2,522,446
2011-12-12 2011-12-08 7.520 353,361 +2,876 0.13% 2,657,275
2011-12-09 2011-12-07 7.737 350,485 +19,251 0.13% 2,711,675
2011-12-08 2011-12-06 7.665 331,234 -6,859 0.12% 2,538,781
2011-12-06 2011-12-02 7.592 338,093 -2,213 0.12% 2,566,906
2011-12-05 2011-12-01 7.773 340,306 +8,851 0.12% 2,645,225
2011-12-02 2011-11-30 7.809 331,455 -2,434 0.12% 2,588,409
2011-12-01 2011-11-29 7.231 333,889 -5,532 0.12% 2,414,274
2011-11-29 2011-11-25 6.978 339,421 +5,532 0.12% 2,368,375
2011-11-25 2011-11-23 7.231 333,889 +4,426 0.12% 2,414,274
2011-11-24 2011-11-22 7.412 329,463 -6,639 0.12% 2,441,828
2011-11-18 2011-11-16 7.195 336,102 +222 0.12% 2,418,125
2011-11-16 2011-11-14 7.375 335,880 -2,877 0.12% 2,477,244
2011-11-15 2011-11-11 7.050 338,757 +2,213 0.12% 2,388,237
2011-11-14 2011-11-10 6.905 336,544 +2,213 0.12% 2,323,966
2011-11-10 2011-11-08 7.267 334,331 -2,434 0.12% 2,429,558
2011-11-09 2011-11-07 7.412 336,765 -1,107 0.12% 2,495,947
2011-11-08 2011-11-04 7.845 337,872 -5,753 0.12% 2,650,736
2011-11-07 2011-11-03 7.231 343,625 +1,106 0.12% 2,484,673
2011-11-04 2011-11-02 7.375 342,519 -9,957 0.12% 2,526,209
2011-11-03 2011-11-01 7.050 352,476 +4,204 0.13% 2,484,956
2011-11-02 2011-10-31 7.484 348,272 -10,400 0.13% 2,606,414
2011-11-01 2011-10-28 7.701 358,672 +12,392 0.13% 2,762,050
2011-10-31 2011-10-27 7.665 346,280 +5,532 0.12% 2,654,103
2011-10-27 2011-10-25 6.869 340,748 +9,072 0.12% 2,340,677
2011-10-26 2011-10-24 7.158 331,676 +3,208 0.12% 2,374,290
2011-10-25 2011-10-21 6.869 328,468 -7,744 0.12% 2,256,322
2011-10-21 2011-10-19 6.725 336,212 +7,744 0.12% 2,260,896
2011-10-20 2011-10-18 6.580 328,468 +3,320 0.12% 2,161,319
2011-10-19 2011-10-17 7.158 325,148 +6,638 0.12% 2,327,559
2011-10-18 2011-10-14 7.122 318,510 +4,425 0.11% 2,268,526
2011-10-17 2011-10-13 7.954 314,085 +2,213 0.11% 2,498,184
2011-10-13 2011-10-11 7.050 311,872 -4,425 0.11% 2,198,698
2011-10-12 2011-10-10 6.544 316,297 +4,425 0.11% 2,069,799
2011-10-11 2011-10-07 6.363 311,872 +2,213 0.11% 1,984,466
2011-10-06 2011-10-03 6.688 309,659 +1,328 0.11% 2,071,142
2011-10-04 2011-09-30 7.339 308,331 -3,762 0.11% 2,262,912
2011-10-03 2011-09-28 7.412 312,093 +2,876 0.11% 2,313,089
2011-09-28 2011-09-26 6.978 309,217 -2,876 0.11% 2,157,621
2011-09-27 2011-09-23 7.737 312,093 +2,876 0.11% 2,414,640
2011-09-26 2011-09-22 8.352 309,217 -7,302 0.11% 2,582,438
2011-09-22 2011-09-20 9.038 316,519 -8,851 0.11% 2,860,845
2011-09-20 2011-09-16 9.762 325,370 -664 0.12% 3,176,112
2011-09-16 2011-09-14 9.581 326,034 +2,877 0.12% 3,123,657
2011-09-15 2011-09-12 9.762 323,157 +1,549 0.12% 3,154,509
2011-09-14 2011-09-09 10.304 321,608 +2,213 0.12% 3,313,799
2011-09-12 2011-09-08 10.304 319,395 -2,877 0.12% 3,290,997
2011-09-09 2011-09-07 10.123 322,272 +4,426 0.12% 3,262,384
2011-09-08 2011-09-06 10.123 317,846 -7,966 0.11% 3,217,580
2011-09-07 2011-09-05 10.123 325,812 +7,302 0.12% 3,298,220
2011-09-06 2011-09-02 10.485 318,510 +7,966 0.11% 3,339,455
2011-09-02 2011-08-31 11.027 310,544 -2,877 0.11% 3,424,345
2011-09-01 2011-08-30 10.304 313,421 +2,877 0.11% 3,229,442
2011-08-30 2011-08-26 10.304 310,544 +1,327 0.11% 3,199,798
2011-08-29 2011-08-25 10.304 309,217 +5,532 0.11% 3,186,124
2011-08-25 2011-08-23 10.304 303,685 -2,876 0.11% 3,129,124
2011-08-24 2011-08-22 10.304 306,561 -1,770 0.11% 3,158,757
2011-08-23 2011-08-19 10.304 308,331 +3,319 0.11% 3,176,995
2011-08-19 2011-08-17 10.304 305,012 +9,515 0.11% 3,142,797
2011-08-18 2011-08-16 9.942 295,497 -2,877 0.11% 2,937,922
2011-08-16 2011-08-12 10.123 298,374 -443 0.11% 3,020,463
2011-08-12 2011-08-10 10.304 298,817 -2,212 0.11% 3,078,964
2011-08-11 2011-08-09 9.762 301,029 -3,762 0.11% 2,938,506
2011-08-10 2011-08-08 10.485 304,791 -221 0.11% 3,195,616
2011-08-09 2011-08-05 11.208 305,012 +5,089 0.11% 3,418,481
2011-08-08 2011-08-04 11.569 299,923 +2,213 0.11% 3,469,878
2011-08-05 2011-08-03 11.569 297,710 -1,549 0.11% 3,444,276
2011-08-03 2011-08-01 12.112 299,259 +885 0.11% 3,624,487
2011-08-01 2011-07-28 11.750 298,374 +5,532 0.11% 3,505,895
2011-07-29 2011-07-27 11.931 292,842 +8,851 0.11% 3,493,830
2011-07-28 2011-07-26 11.931 283,991 -7,081 0.10% 3,388,231
2011-07-26 2011-07-22 11.569 291,072 -442 0.11% 3,367,479
2011-07-20 2011-07-18 11.208 291,514 +3,983 0.11% 3,267,199
2011-07-19 2011-07-15 11.388 287,531 +5,753 0.10% 3,274,536
2011-07-18 2011-07-14 11.569 281,778 +664 0.10% 3,259,955
2011-07-15 2011-07-13 11.931 281,114 -2,903 0.10% 3,353,906
2011-07-14 2011-07-12 11.750 284,017 -4,646 0.10% 3,337,200
2011-07-12 2011-07-08 12.112 288,663 +4,646 0.10% 3,496,153
2011-07-11 2011-07-07 12.292 284,017 +2,877 0.10% 3,491,224
2011-07-08 2011-07-06 12.292 281,140 -14,826 0.10% 3,455,859
2011-07-07 2011-07-05 11.388 295,966 -5,531 0.11% 3,370,597
2011-07-05 2011-06-30 11.208 301,497 +885 0.11% 3,379,086
2011-07-04 2011-06-29 10.846 300,612 -664 0.11% 3,260,484
2011-06-30 2011-06-28 10.665 301,276 +1,106 0.11% 3,213,224
2011-06-29 2011-06-27 10.846 300,170 +885 0.11% 3,255,690
2011-06-28 2011-06-24 11.027 299,285 -4,425 0.11% 3,300,193
2011-06-27 2011-06-23 11.027 303,710 -16,596 0.11% 3,348,987
2011-06-24 2011-06-22 11.208 320,306 +1,549 0.12% 3,589,891
2011-06-22 2011-06-20 11.208 318,757 -4,647 0.12% 3,572,530
2011-06-20 2011-06-16 11.208 323,404 -1,106 0.12% 3,624,613
2011-06-17 2011-06-15 11.388 324,510 +1,327 0.12% 3,695,670
2011-06-16 2011-06-14 11.388 323,183 +664 0.12% 3,680,557
2011-06-15 2011-06-13 11.388 322,519 +3,983 0.12% 3,672,995
2011-06-14 2011-06-10 11.569 318,536 +9,958 0.11% 3,685,216
2011-06-13 2011-06-09 11.208 308,578 +2,876 0.11% 3,458,447
2011-06-10 2011-06-08 11.750 305,702 -3,319 0.11% 3,591,999
2011-06-09 2011-06-07 12.292 309,021 -5,310 0.11% 3,798,581
2011-06-08 2011-06-03 11.750 314,331 +1,991 0.11% 3,693,389
2011-06-03 2011-06-01 11.750 312,340 -1,328 0.11% 3,669,995
2011-06-02 2011-05-31 11.931 313,668 -5,532 0.11% 3,742,301
2011-06-01 2011-05-30 11.388 319,200 -5,310 0.12% 3,635,197
2011-05-31 2011-05-27 11.208 324,510 +2,213 0.12% 3,637,008
2011-05-30 2011-05-26 11.208 322,297 +3,761 0.12% 3,612,206
2011-05-27 2011-05-25 11.027 318,536 +2,877 0.11% 3,512,472
2011-05-26 2011-05-24 11.388 315,659 -885 0.11% 3,594,870
2011-05-25 2011-05-23 11.388 316,544 -2,656 0.11% 3,604,949
2011-05-24 2011-05-20 11.569 319,200 -885 0.12% 3,692,898
2011-05-23 2011-05-19 11.931 320,085 -1,770 0.12% 3,818,860
2011-05-19 2011-05-17 11.569 321,855 +3,983 0.12% 3,723,615
2011-05-18 2011-05-16 11.931 317,872 -1,106 0.11% 3,792,457
2011-05-16 2011-05-12 11.388 318,978 -14,605 0.12% 3,632,669
2011-05-12 2011-05-09 11.931 333,583 +6,860 0.12% 3,979,902
2011-05-11 2011-05-06 11.569 326,723 +1,328 0.12% 3,779,934
2011-05-06 2011-05-04 12.292 325,395 +5,774 0.12% 3,999,855
2011-05-03 2011-04-28 12.292 319,621 +7,744 0.12% 3,928,880
2011-04-29 2011-04-27 12.292 311,877 -1,327 0.11% 3,833,688
2011-04-28 2011-04-26 12.473 313,204 -13,056 0.11% 3,906,618
2011-04-27 2011-04-21 12.835 326,260 +9,294 0.12% 4,187,422
2011-04-26 2011-04-20 12.654 316,966 +4,425 0.12% 4,010,839
2011-04-21 2011-04-19 12.835 312,541 -6,859 0.11% 4,011,344
2011-04-20 2011-04-18 12.835 319,400 +2,434 0.12% 4,099,376
2011-04-19 2011-04-15 13.196 316,966 +2,877 0.12% 4,182,732
2011-04-18 2011-04-14 13.377 314,089 -2,656 0.11% 4,201,544
2011-04-15 2011-04-13 13.196 316,745 +19,174 0.12% 4,179,816
2011-04-14 2011-04-12 13.015 297,571 +5,089 0.11% 3,873,001
2011-04-13 2011-04-11 13.196 292,482 -2,655 0.13% 3,859,637
2011-04-12 2011-04-08 13.196 295,137 +7,302 0.19% 3,894,673
2011-04-08 2011-04-06 13.558 287,835 -9,017 0.18% 3,902,378
2011-04-07 2011-04-04 13.738 296,852 -1,328 0.19% 4,078,290
2011-04-04 2011-03-31 13.558 298,180 -12,502 0.19% 4,042,633
2011-03-31 2011-03-29 12.654 310,682 +5,090 0.20% 3,931,322
2011-03-30 2011-03-28 12.654 305,592 -7,081 0.19% 3,866,914
2011-03-29 2011-03-25 13.196 312,673 +885 0.20% 4,126,081
2011-03-28 2011-03-24 13.015 311,788 +3,098 0.20% 4,058,041
2011-03-25 2011-03-23 13.919 308,690 -27,882 0.19% 4,296,727
2011-03-23 2011-03-21 11.750 336,572 -1,770 0.21% 3,954,721
2011-03-21 2011-03-17 11.750 338,342 +14,604 0.21% 3,975,519
2011-03-18 2011-03-16 12.112 323,738 +885 0.20% 3,920,965
2011-03-17 2011-03-15 11.569 322,853 +10,179 0.20% 3,735,161
2011-03-16 2011-03-14 12.473 312,674 -7,524 0.20% 3,900,007
2011-03-14 2011-03-10 12.654 320,198 +4,426 0.20% 4,051,736
2011-03-11 2011-03-09 12.835 315,772 +5,753 0.20% 4,052,812
2011-03-10 2011-03-08 12.835 310,019 -443 0.20% 3,978,975
2011-03-09 2011-03-07 12.835 310,462 +2,656 0.20% 3,984,660
2011-03-08 2011-03-04 12.654 307,806 +885 0.19% 3,894,930
2011-03-07 2011-03-03 12.654 306,921 -221 0.19% 3,883,731
2011-03-04 2011-03-02 12.835 307,142 +885 0.19% 3,942,049
2011-03-02 2011-02-28 12.292 306,257 -15,047 0.19% 3,764,605
2011-03-01 2011-02-25 12.112 321,304 -13,719 0.20% 3,891,486
2011-02-28 2011-02-24 11.931 335,023 +7,744 0.21% 3,997,082
2011-02-25 2011-02-23 13.377 327,279 -11,285 0.21% 4,377,986
2011-02-24 2011-02-22 13.558 338,564 +67,490 0.21% 4,590,147
2011-02-18 2011-02-16 14.281 271,074 -14,937 0.17% 3,871,145
2011-02-17 2011-02-15 13.919 286,011 +664 0.18% 3,981,053
2011-02-16 2011-02-14 14.642 285,347 +5,532 0.18% 4,178,139
2011-02-15 2011-02-11 14.100 279,815 -15,932 0.18% 3,945,392
2011-02-14 2011-02-10 13.196 295,747 -6,638 0.19% 3,902,723
2011-02-11 2011-02-09 14.100 302,385 +24,562 0.19% 4,263,629
2011-02-10 2011-02-08 13.196 277,823 +8,629 0.18% 3,666,195
2011-02-09 2011-02-07 13.558 269,194 -3,983 0.17% 3,649,649
2011-02-08 2011-02-02 12.473 273,177 -16,042 0.17% 3,407,358
2011-02-07 2011-01-31 11.931 289,219 -14,826 0.18% 3,450,605
2011-02-01 2011-01-28 10.846 304,045 -18,587 0.19% 3,297,719
2011-01-31 2011-01-27 9.581 322,632 -442 0.20% 3,091,063
2011-01-27 2011-01-25 9.400 323,074 +5,532 0.20% 3,036,896
2011-01-26 2011-01-24 9.581 317,542 -664 0.20% 3,042,297
2011-01-25 2011-01-21 9.581 318,206 -7,966 0.20% 3,048,658
2011-01-24 2011-01-20 9.219 326,172 +1,106 0.21% 3,007,055
2011-01-21 2011-01-19 9.219 325,066 +1,328 0.21% 2,996,858
2011-01-20 2011-01-18 9.581 323,738 -25,226 0.20% 3,101,659
2011-01-19 2011-01-17 8.605 348,964 -442 0.22% 3,002,701
2011-01-18 2011-01-14 8.858 349,406 -7,966 0.22% 3,094,931
2011-01-17 2011-01-13 8.858 357,372 +4,425 0.23% 3,165,491
2011-01-12 2011-01-10 9.038 352,947 +1,549 0.22% 3,190,098
2011-01-11 2011-01-07 8.858 351,398 -4,425 0.22% 3,112,575
2011-01-10 2011-01-06 9.002 355,823 -3,319 0.22% 3,203,228
2011-01-07 2011-01-05 9.038 359,142 +7,965 0.23% 3,246,091
2011-01-06 2011-01-04 8.966 351,177 -4,204 0.22% 3,148,707
2011-01-05 2011-01-03 9.002 355,381 -31,421 0.22% 3,199,249
2011-01-04 2010-12-31 9.400 386,802 -5,421 0.24% 3,635,939
2010-12-30 2010-12-28 8.388 392,223 +13,276 0.25% 3,289,846
2010-12-29 2010-12-24 8.460 378,947 +2,877 0.24% 3,205,892
2010-12-28 2010-12-22 8.677 376,070 +4,868 0.24% 3,263,130
2010-12-23 2010-12-21 8.388 371,202 +24,562 0.23% 3,113,528
2010-12-22 2010-12-20 8.496 346,640 +5,532 0.22% 2,945,107
2010-12-21 2010-12-17 8.858 341,108 +2,876 0.22% 3,021,430
2010-12-20 2010-12-16 9.038 338,232 -10,179 0.21% 3,057,097
2010-12-17 2010-12-15 9.219 348,411 +5,754 0.22% 3,212,081
2010-12-16 2010-12-14 9.762 342,657 -36,954 0.22% 3,344,859
2010-12-13 2010-12-09 8.822 379,611 -1,770 0.24% 3,348,753
2010-12-10 2010-12-08 8.930 381,381 -22,791 0.24% 3,405,732
2010-12-09 2010-12-07 8.822 404,172 +3,983 0.26% 3,565,419
2010-12-08 2010-12-06 9.219 400,189 +3,761 0.25% 3,689,435
2010-12-07 2010-12-03 9.581 396,428 +2,434 0.25% 3,798,085
2010-12-02 2010-11-30 10.123 393,994 -16,153 0.25% 3,988,432
2010-11-30 2010-11-26 9.581 410,147 +4,205 0.26% 3,929,524
2010-11-29 2010-11-25 9.400 405,942 -1,107 0.26% 3,815,855
2010-11-26 2010-11-24 9.762 407,049 +8,630 0.26% 3,973,424
2010-11-25 2010-11-23 9.219 398,419 -5,532 0.25% 3,673,117
2010-11-24 2010-11-22 9.762 403,951 -2,877 0.26% 3,943,183
2010-11-23 2010-11-19 9.762 406,828 -1,327 0.26% 3,971,267
2010-11-22 2010-11-18 9.942 408,155 +5,974 0.26% 4,058,003
2010-11-19 2010-11-17 9.762 402,181 +21,685 0.25% 3,925,905
2010-11-18 2010-11-16 10.123 380,496 +2,434 0.24% 3,851,790
2010-11-17 2010-11-15 10.123 378,062 +5,090 0.24% 3,827,151
2010-11-16 2010-11-12 10.485 372,972 +3,208 0.24% 3,910,468
2010-11-15 2010-11-11 10.846 369,764 -5,974 0.23% 4,010,517
2010-11-12 2010-11-10 10.304 375,738 +1,327 0.24% 3,871,547
2010-11-10 2010-11-08 10.123 374,411 +7,081 0.24% 3,790,191
2010-11-08 2010-11-04 10.304 367,330 -27,438 0.23% 3,784,912
2010-11-05 2010-11-03 10.123 394,768 -7,745 0.25% 3,996,267
2010-11-04 2010-11-02 10.123 402,513 +1,107 0.25% 4,074,670
2010-11-03 2010-11-01 10.304 401,406 +8,408 0.25% 4,136,026
2010-11-02 2010-10-29 10.123 392,998 -22,791 0.25% 3,978,349
2010-11-01 2010-10-28 10.123 415,789 +13,940 0.26% 4,209,064
2010-10-29 2010-10-27 10.485 401,849 +15,489 0.26% 4,213,232
2010-10-28 2010-10-26 10.665 386,360 +2,213 0.25% 4,120,678
2010-10-27 2010-10-25 11.027 384,147 -12,391 0.25% 4,235,959
2010-10-26 2010-10-22 11.027 396,538 -1,107 0.26% 4,372,594
2010-10-25 2010-10-21 11.027 397,645 -10,253 0.26% 4,384,801
2010-10-22 2010-10-20 11.027 407,898 -21,906 0.27% 4,497,860
2010-10-21 2010-10-19 11.208 429,804 +22,570 0.28% 4,817,111
2010-10-20 2010-10-18 11.569 407,234 -44,919 0.27% 4,711,384
2010-10-19 2010-10-15 10.485 452,153 -22,128 0.30% 4,740,650
2010-10-18 2010-10-14 10.123 474,281 +301 0.31% 4,801,183
2010-10-15 2010-10-13 10.304 473,980 +2,876 0.31% 4,883,817
2010-10-14 2010-10-12 10.123 471,104 +11,064 0.31% 4,769,022
2010-10-13 2010-10-11 10.304 460,040 -27,659 0.30% 4,740,181
2010-10-12 2010-10-08 10.485 487,699 -9,737 0.32% 5,113,336
2010-10-11 2010-10-07 10.123 497,436 +11,286 0.33% 5,035,583
2010-10-08 2010-10-06 10.485 486,150 -24,562 0.32% 5,097,096
2010-10-07 2010-10-05 9.942 510,712 -5,753 0.33% 5,077,656
2010-10-06 2010-10-04 9.942 516,465 +9,072 0.34% 5,134,854
2010-10-05 2010-09-30 10.123 507,393 +5,089 0.33% 5,136,378
2010-10-04 2010-09-29 10.123 502,304 +664 0.33% 5,084,862
2010-09-30 2010-09-28 10.123 501,640 -37,396 0.33% 5,078,140
2010-09-29 2010-09-27 9.942 539,036 +7,524 0.35% 5,359,262
2010-09-28 2010-09-24 10.123 531,512 +10,842 0.35% 5,380,537
2010-09-27 2010-09-22 10.485 520,670 -9,293 0.34% 5,459,025
2010-09-24 2010-09-21 10.304 529,963 -26,332 0.35% 5,460,657
2010-09-22 2010-09-20 9.942 556,295 -4,647 0.36% 5,530,856
2010-09-21 2010-09-17 9.942 560,942 -4,647 0.37% 5,577,058
2010-09-20 2010-09-16 9.942 565,589 -81,651 0.37% 5,623,260
2010-09-17 2010-09-15 9.581 647,240 +63,507 0.42% 6,201,057
2010-09-16 2010-09-14 9.942 583,733 +67,212 0.38% 5,803,653
2010-09-15 2010-09-13 11.208 516,521 -43,812 0.34% 5,789,008
2010-09-14 2010-09-10 8.279 560,333 -42,264 0.37% 4,639,126
2010-09-13 2010-09-09 8.677 602,597 +21,685 0.39% 5,228,688
2010-09-10 2010-09-08 9.219 580,912 +9,072 0.38% 5,355,562
2010-09-09 2010-09-07 9.038 571,840 -33,191 0.37% 5,168,554
2010-09-08 2010-09-06 9.581 605,031 +21,021 0.40% 5,796,662
2010-09-07 2010-09-03 9.581 584,010 -8,630 0.38% 5,595,265
2010-09-06 2010-09-02 9.219 592,640 +79,315 0.39% 5,463,685
2010-09-03 2010-09-01 9.400 513,325 -74,846 0.34% 4,825,255
2010-09-02 2010-08-31 6.399 588,171 -28,766 0.39% 3,763,842
2010-09-01 2010-08-30 4.845 616,937 +5,531 0.40% 2,988,822
2010-08-31 2010-08-27 5.098 611,406 +5,975 0.40% 3,116,760
2010-08-30 2010-08-26 5.387 605,431 +1,106 0.40% 3,261,410
2010-08-27 2010-08-25 5.676 604,325 -2,434 0.40% 3,430,242
2010-08-23 2010-08-19 5.893 606,759 +4,426 0.40% 3,575,677
2010-08-20 2010-08-18 5.857 602,333 -1,107 0.39% 3,527,818
2010-08-18 2010-08-16 5.893 603,440 +1,107 0.40% 3,556,118
2010-08-16 2010-08-12 6.038 602,333 -8,851 0.39% 3,636,701
2010-08-13 2010-08-11 6.038 611,184 +4,425 0.40% 3,690,141
2010-08-12 2010-08-10 6.074 606,759 +5,532 0.40% 3,685,361
2010-08-11 2010-08-09 6.146 601,227 -3,319 0.39% 3,695,234
2010-08-10 2010-08-06 6.002 604,546 -1,328 0.40% 3,628,206
2010-08-09 2010-08-05 6.074 605,874 +4,426 0.40% 3,679,985
2010-08-06 2010-08-04 6.002 601,448 +3,319 0.39% 3,609,613
2010-08-05 2010-08-03 6.038 598,129 +6,196 0.39% 3,611,319
2010-08-04 2010-08-02 6.110 591,933 +5,753 0.39% 3,616,711
2010-08-02 2010-07-29 6.327 586,180 -21,021 0.38% 3,708,716
2010-07-30 2010-07-28 6.182 607,201 +12,613 0.40% 3,753,903
2010-07-29 2010-07-27 6.182 594,588 -5,311 0.39% 3,675,926
2010-07-28 2010-07-26 6.146 599,899 +20,136 0.39% 3,687,072
2010-07-27 2010-07-23 6.110 579,763 +17,260 0.38% 3,542,352
2010-07-26 2010-07-22 6.363 562,503 +12,391 0.37% 3,579,250
2010-07-23 2010-07-21 5.785 550,112 +18,366 0.36% 3,182,186
2010-07-21 2010-07-19 6.182 531,746 -15,047 0.35% 3,287,417
2010-07-20 2010-07-16 5.929 546,793 +222 0.36% 3,242,062
2010-07-19 2010-07-15 6.833 546,571 +27,659 0.36% 3,734,762
2010-07-16 2010-07-14 7.375 518,912 +13,719 0.34% 3,827,176
2010-07-12 2010-07-08 7.484 505,193 +10,179 0.33% 3,780,787
2010-07-09 2010-07-07 7.412 495,014 -18,809 0.32% 3,668,815
2010-07-08 2010-07-06 7.520 513,823 -3,319 0.34% 3,863,949
2010-07-07 2010-07-05 7.375 517,142 +3,983 0.34% 3,814,121
2010-07-06 2010-07-02 7.303 513,159 -12,170 0.34% 3,747,640
2010-07-05 2010-06-30 7.701 525,329 -1,328 0.34% 4,045,437
2010-07-02 2010-06-29 7.773 526,657 -10,953 0.35% 4,093,745
2010-06-30 2010-06-28 7.954 537,610 +1,992 0.35% 4,276,067
2010-06-29 2010-06-25 8.062 535,618 +5,310 0.35% 4,318,317
2010-06-28 2010-06-24 8.279 530,308 -16,153 0.35% 4,390,542
2010-06-25 2010-06-23 9.038 546,461 -12,391 0.36% 4,939,167
2010-06-24 2010-06-22 8.496 558,852 +73,906 0.37% 4,748,093
2010-06-23 2010-06-21 9.002 484,946 +30,536 0.32% 4,365,633
2010-06-22 2010-06-18 9.219 454,410 -10,621 0.30% 4,189,311
2010-06-21 2010-06-17 9.038 465,031 +58,196 0.30% 4,203,165
2010-06-18 2010-06-15 9.581 406,835 +18,587 0.27% 3,897,792
2010-06-17 2010-06-14 10.304 388,248 +6,860 0.25% 4,000,448
2010-06-15 2010-06-11 10.123 381,388 -4,647 0.25% 3,860,820
2010-06-14 2010-06-10 10.304 386,035 +19,251 0.25% 3,977,645
2010-06-11 2010-06-09 10.665 366,784 +11,727 0.24% 3,911,892
2010-06-10 2010-06-08 11.027 355,057 +1,328 0.23% 3,915,186
2010-06-09 2010-06-07 11.027 353,729 +8,851 0.23% 3,900,542
2010-06-08 2010-06-04 11.931 344,878 +3,319 0.23% 4,114,660
2010-06-07 2010-06-03 11.388 341,559 +11,728 0.22% 3,889,832
2010-06-04 2010-06-02 11.931 329,831 -15,489 0.22% 3,935,138
2010-06-03 2010-06-01 12.473 345,320 +15,710 0.23% 4,307,203
2010-06-02 2010-05-31 13.196 329,610 -33,634 0.22% 4,349,584
2010-06-01 2010-05-28 11.569 363,244 -7,523 0.24% 4,202,454
2010-05-31 2010-05-27 11.388 370,767 -28,545 0.25% 4,222,466
2010-05-28 2010-05-26 10.304 399,312 +5,643 0.26% 4,114,449
2010-05-27 2010-05-25 10.123 393,669 +11,063 0.26% 3,985,142
2010-05-26 2010-05-24 11.208 382,606 +22,543 0.25% 4,288,130
2010-05-25 2010-05-20 11.208 360,063 +48,681 0.24% 4,035,475
2010-05-24 2010-05-19 13.015 311,382 +25,004 0.21% 4,052,756
2010-05-20 2010-05-18 14.462 286,378 -33,015 0.19% 4,141,466
2010-05-19 2010-05-17 12.654 319,393 +1,549 0.21% 4,041,550
2010-05-18 2010-05-14 11.931 317,844 +50,167 0.21% 3,792,123
2010-05-17 2010-05-13 16.450 267,677 -25,918 0.18% 4,403,287
2010-05-13 2010-05-11 20.246 293,595 -1,528 0.19% 5,944,170
2010-05-12 2010-05-10 24.946 295,123 +11,949 0.20% 7,362,184
2010-05-11 2010-05-07 29.646 283,174 +236,439 0.19% 8,395,020
2010-05-10 2010-05-06 31.815 46,735 +1,078 0.47% 1,486,892
2010-05-07 2010-05-05 37.238 45,657 -221 0.46% 1,700,196
2010-05-06 2010-05-04 39.769 45,878 +9,404 0.46% 1,824,533
2010-05-05 2010-05-03 41.215 36,474 -14,643 0.37% 1,503,290
2010-05-04 2010-04-30 36.877 51,117 -391,289 0.51% 1,885,038
2010-04-20 2010-04-16 52.062 442,406 +398,165 4.44% 23,032,337
2010-04-16 2010-04-14 87.492 44,241 -15,024 0.44% 3,870,747
2010-04-15 2010-04-13 57.485 59,265 +3,457 0.59% 3,406,826
2010-04-14 2010-04-12 48.808 55,808 +1,162 0.56% 2,723,860
2010-04-13 2010-04-09 39.408 54,646 -16,485 0.55% 2,153,473
2010-04-12 2010-04-08 12.220 71,131 +4,840 0.71% 869,221
2010-04-09 2010-04-07 12.480 66,291 -200,232 0.67% 827,312
2010-04-08 2010-04-01 11.873 266,523 -2,262 0.64% 3,164,516
2010-04-07 2010-03-31 11.353 268,785 -2,307 0.65% 3,051,606
2010-04-01 2010-03-30 11.527 271,092 -2,308 0.65% 3,124,787
2010-03-31 2010-03-29 11.527 273,400 -2,769 0.66% 3,151,391
2010-03-30 2010-03-26 11.093 276,169 +3,900 0.66% 3,063,635
2010-03-29 2010-03-25 10.833 272,269 +5,769 0.66% 2,949,581
2010-03-26 2010-03-24 11.093 266,500 +24,300 0.64% 2,956,373
2010-03-25 2010-03-23 11.527 242,200 +5,008 0.58% 2,791,759
2010-03-24 2010-03-22 12.047 237,192 -2,308 0.57% 2,857,373
2010-03-23 2010-03-19 12.307 239,500 +2,538 0.58% 2,947,447
2010-03-22 2010-03-18 11.960 236,962 -50,769 0.57% 2,834,066
2010-03-19 2010-03-17 12.133 287,731 -14,054 0.69% 3,491,136
2010-03-18 2010-03-16 12.047 301,785 -14,746 0.73% 3,635,503
2010-03-17 2010-03-15 11.093 316,531 +3,115 0.76% 3,511,384
2010-03-16 2010-03-12 11.353 313,416 -16,246 0.75% 3,558,316
2010-03-15 2010-03-11 9.967 329,662 -946 0.79% 3,285,631
2010-03-12 2010-03-10 10.140 330,608 +1,962 0.80% 3,352,365
2010-03-11 2010-03-09 10.227 328,646 -1,154 0.79% 3,360,953
2010-03-10 2010-03-08 10.313 329,800 +115 0.79% 3,401,337
2010-03-09 2010-03-05 10.487 329,685 -1,154 0.79% 3,457,297
2010-03-08 2010-03-04 10.313 330,839 -3,207 0.80% 3,412,053
2010-03-05 2010-03-03 10.747 334,046 +346 0.80% 3,589,881
2010-03-04 2010-03-02 10.660 333,700 -1,731 0.80% 3,557,242
2010-03-03 2010-03-01 10.747 335,431 +4,269 0.81% 3,604,765
2010-03-02 2010-02-26 11.007 331,162 +5,077 0.80% 3,644,990
2010-03-01 2010-02-25 11.007 326,085 -3,461 0.78% 3,589,109
2010-02-26 2010-02-24 11.267 329,546 -808 0.79% 3,712,885
2010-02-25 2010-02-23 11.180 330,354 +22,962 0.79% 3,693,358
2010-02-24 2010-02-22 11.613 307,392 +5,330 0.74% 3,569,846
2010-02-23 2010-02-19 11.440 302,062 +6,831 0.73% 3,455,589
2010-02-22 2010-02-18 11.700 295,231 -31,733 0.71% 3,454,203
2010-02-12 2010-02-10 8.753 326,964 +20,770 0.79% 2,862,025
2010-02-11 2010-02-09 8.753 306,194 +9,288 0.74% 2,680,218
2010-02-10 2010-02-08 9.100 296,906 -6,854 0.71% 2,701,845
2010-02-09 2010-02-05 10.747 303,760 +16,500 0.73% 3,264,407
2010-02-08 2010-02-04 11.267 287,260 +4,677 0.69% 3,236,463
2010-02-05 2010-02-03 11.960 282,583 -16,200 0.68% 3,379,693
2010-02-04 2010-02-02 10.053 298,783 -346 0.72% 3,003,765
2010-02-03 2010-02-01 9.793 299,129 +1,154 0.72% 2,929,470
2010-02-02 2010-01-29 10.053 297,975 +7,477 0.72% 2,995,642
2010-02-01 2010-01-28 10.573 290,498 +7,961 0.70% 3,071,532
2010-01-29 2010-01-27 8.753 282,537 -2,423 0.68% 2,473,141
2010-01-28 2010-01-26 10.313 284,960 +14,423 0.69% 2,938,887
2010-01-27 2010-01-25 11.093 270,537 -46 0.65% 3,001,157
2010-01-26 2010-01-22 11.527 270,583 +1,800 0.65% 3,118,920
2010-01-25 2010-01-21 12.480 268,783 -11,492 0.65% 3,354,412
2010-01-14 2010-01-12 12.133 280,275 -462 0.67% 3,400,670
2010-01-13 2010-01-11 12.480 280,737 -6,808 0.68% 3,503,598
2010-01-12 2010-01-08 12.133 287,545 -1,800 0.69% 3,488,879
2010-01-11 2010-01-07 11.353 289,345 +20,031 0.70% 3,285,030
2010-01-08 2010-01-06 13.000 269,314 +3,000 0.65% 3,501,082
2010-01-07 2010-01-05 12.913 266,314 +15,693 0.64% 3,439,001
2010-01-06 2010-01-04 13.693 250,621 -23,308 0.60% 3,431,837
2010-01-05 2009-12-31 10.660 273,929 +10,154 0.66% 2,920,083
2010-01-04 2009-12-29 7.020 263,775 -1,731 0.63% 1,851,701
2009-12-30 2009-12-28 6.847 265,506 +438 0.64% 1,817,831
2009-12-29 2009-12-24 7.020 265,068 +15,600 0.64% 1,860,777
2009-12-28 2009-12-22 6.933 249,468 +1,154 0.60% 1,729,645
2009-12-23 2009-12-21 6.760 248,314 -1,154 0.60% 1,678,603
2009-12-22 2009-12-18 7.453 249,468 -9,115 0.60% 1,859,368
2009-12-21 2009-12-17 8.493 258,583 +2,238 0.62% 2,196,232
2009-12-18 2009-12-16 9.447 256,345 +231 0.62% 2,421,606
2009-12-17 2009-12-15 10.227 256,114 -151 0.62% 2,619,193
2009-12-16 2009-12-14 10.573 256,265 +3,461 0.62% 2,709,575
2009-12-15 2009-12-11 11.180 252,804 +4,016 0.61% 2,826,349
2009-12-14 2009-12-10 11.180 248,788 +5,192 0.60% 2,781,450
2009-12-11 2009-12-09 12.047 243,596 +3,115 0.59% 2,934,520
2009-12-10 2009-12-08 12.740 240,481 +1,154 0.58% 3,063,728
2009-12-09 2009-12-07 12.827 239,327 -231 0.58% 3,069,768
2009-12-08 2009-12-04 12.827 239,558 -1,153 0.58% 3,072,731
2009-12-07 2009-12-03 13.000 240,711 -11,377 0.58% 3,129,243
2009-12-04 2009-12-02 11.787 252,088 -2,308 0.61% 2,971,277
2009-12-03 2009-12-01 11.527 254,396 +6,277 0.61% 2,932,338
2009-12-02 2009-11-30 11.873 248,119 -3,116 0.60% 2,946,000
2009-12-01 2009-11-27 11.787 251,235 -7,130 0.60% 2,961,223
2009-11-30 2009-11-26 12.393 258,365 +1,154 0.62% 3,202,004
2009-11-26 2009-11-24 12.653 257,211 +3,461 0.62% 3,254,577
2009-11-25 2009-11-23 13.260 253,750 -923 0.61% 3,364,725
2009-11-24 2009-11-20 12.393 254,673 +3,115 0.61% 3,156,247
2009-11-23 2009-11-19 12.827 251,558 -16,846 0.61% 3,226,651
2009-11-20 2009-11-18 13.780 268,404 -6,392 0.65% 3,698,607
2009-11-19 2009-11-17 15.687 274,796 +461 0.66% 4,310,633
2009-11-18 2009-11-16 15.600 274,335 +15,716 0.66% 4,279,626
2009-11-17 2009-11-13 15.773 258,619 +4,292 0.62% 4,079,284
2009-11-16 2009-11-12 15.687 254,327 +5,192 0.61% 3,989,543
2009-11-13 2009-11-11 15.513 249,135 +1,500 0.60% 3,864,914
2009-11-12 2009-11-10 15.340 247,635 +116 0.60% 3,798,721
2009-11-11 2009-11-09 15.860 247,519 +1,259 0.60% 3,925,651
2009-11-10 2009-11-06 16.380 246,260 -9,231 0.59% 4,033,739
2009-11-09 2009-11-05 16.727 255,491 +1,062 0.61% 4,273,513
2009-11-06 2009-11-04 17.767 254,429 +9,230 0.61% 4,520,355
2009-11-05 2009-11-03 15.340 245,199 -2,515 0.59% 3,761,353
2009-11-04 2009-11-02 16.207 247,714 -5,308 0.60% 4,014,618
2009-11-03 2009-10-30 18.200 253,022 +15,854 0.61% 4,605,000
2009-11-02 2009-10-29 19.587 237,168 +15,692 0.57% 4,645,331
2009-10-30 2009-10-28 19.847 221,476 -1,661 0.53% 4,395,560
2009-10-29 2009-10-27 18.027 223,137 +61,846 0.54% 4,022,416
2009-10-28 2009-10-23 28.600 161,291 +11,192 0.39% 4,612,923
2009-10-27 2009-10-22 30.333 150,099 +13,939 0.36% 4,553,003
2009-10-23 2009-10-21 32.933 136,160 -5,308 0.33% 4,484,203
2009-10-22 2009-10-20 34.233 141,468 -1,061 0.34% 4,842,921
2009-10-21 2009-10-19 34.233 142,529 +4,315 0.34% 4,879,243
2009-10-20 2009-10-16 33.367 138,214 +5,815 0.33% 4,611,740
2009-10-19 2009-10-15 33.800 132,399 -1,523 0.32% 4,475,086
2009-10-16 2009-10-14 30.333 133,922 +8,077 0.32% 4,062,301
2009-10-15 2009-10-13 32.933 125,845 +8,262 0.30% 4,144,495
2009-10-14 2009-10-12 33.800 117,583 +3,992 0.28% 3,974,305
2009-10-13 2009-10-09 36.400 113,591 -2,423 0.27% 4,134,712
2009-10-12 2009-10-08 37.700 116,014 +2,931 0.28% 4,373,728
2009-10-09 2009-10-07 39.433 113,083 +1,477 0.27% 4,459,240
2009-10-08 2009-10-06 38.567 111,606 +577 0.27% 4,304,271
2009-10-07 2009-10-05 39.000 111,029 +692 0.27% 4,330,131
2009-10-06 2009-10-02 39.000 110,337 +4,061 0.27% 4,303,143
2009-10-05 2009-09-30 42.467 106,276 +4,154 0.26% 4,513,187
2009-09-30 2009-09-28 36.833 102,122 +1,039 0.25% 3,761,494
2009-09-29 2009-09-25 39.433 101,083 -162 0.24% 3,986,040
2009-09-28 2009-09-24 37.700 101,245 +1,846 0.24% 3,816,937
2009-09-25 2009-09-23 39.867 99,399 -577 0.24% 3,962,707
2009-09-24 2009-09-22 41.167 99,976 +1,500 0.24% 4,115,679
2009-09-23 2009-09-21 40.733 98,476 -853 0.24% 4,011,256
2009-09-22 2009-09-18 40.300 99,329 +853 0.24% 4,002,959
2009-09-21 2009-09-17 41.600 98,476 -2,884 0.24% 4,096,602
2009-09-18 2009-09-16 40.300 101,360 +2,008 0.24% 4,084,808
2009-09-17 2009-09-15 39.000 99,352 +2,307 0.24% 3,874,728
2009-09-16 2009-09-14 40.733 97,045 +693 0.23% 3,952,966
2009-09-14 2009-09-10 45.067 96,352 +3,426 0.23% 4,342,263
2009-09-11 2009-09-09 42.900 92,926 -438 0.22% 3,986,525
2009-09-10 2009-09-08 44.200 93,364 -1,788 0.22% 4,126,689
2009-09-09 2009-09-07 37.267 95,152 +2,561 0.23% 3,545,998
2009-09-08 2009-09-04 36.833 92,591 +1,846 0.22% 3,410,435
2009-09-07 2009-09-03 36.833 90,745 +900 0.22% 3,342,441
2009-09-04 2009-09-02 35.967 89,845 -692 0.22% 3,231,425
2009-09-03 2009-09-01 35.100 90,537 +4,154 0.22% 3,177,849
2009-09-02 2009-08-31 37.267 86,383 -7,336 0.21% 3,219,206
2009-09-01 2009-08-28 34.233 93,719 -2,631 0.23% 3,208,314
2009-08-31 2009-08-27 29.033 96,350 +4,293 0.23% 2,797,362
2009-08-28 2009-08-26 28.167 92,057 +6,161 0.22% 2,592,939
2009-08-27 2009-08-25 31.200 85,896 +10,108 0.21% 2,679,955
2009-08-26 2009-08-24 34.233 75,788 +8,216 0.18% 2,594,476
2009-08-25 2009-08-21 24.267 67,572 +2,307 0.18% 1,639,747
2009-08-24 2009-08-20 24.700 65,265 +3,923 0.18% 1,612,046
2009-08-21 2009-08-19 26.000 61,342 +462 0.17% 1,594,892
2009-08-20 2009-08-18 26.433 60,880 +1,500 0.17% 1,609,261
2009-08-19 2009-08-17 28.600 59,380 -3,438 0.16% 1,698,268
2009-08-18 2009-08-14 30.767 62,818 +1,153 0.28% 1,932,700
2009-08-17 2009-08-13 31.633 61,665 +670 0.27% 1,950,670
2009-08-14 2009-08-12 32.500 60,995 +4,615 0.27% 1,982,338
2009-08-13 2009-08-11 33.367 56,380 +692 0.25% 1,881,213
2009-08-12 2009-08-10 33.800 55,688 +923 0.25% 1,882,254
2009-08-11 2009-08-07 33.367 54,765 +2,193 0.24% 1,827,326
2009-08-10 2009-08-06 33.367 52,572 -116 0.23% 1,754,152
2009-08-07 2009-08-05 33.800 52,688 +116 0.23% 1,780,854
2009-08-06 2009-08-04 32.500 52,572 +3,369 0.23% 1,708,590
2009-08-05 2009-08-03 39.867 49,203 -1,154 0.22% 1,961,560
2009-08-04 2009-07-31 39.000 50,357 -1,154 0.22% 1,963,923
2009-08-03 2009-07-30 40.733 51,511 +231 0.23% 2,098,215
2009-07-30 2009-07-28 40.300 51,280 +8,308 0.23% 2,066,584
2009-07-29 2009-07-27 40.733 42,972 +2,307 0.19% 1,750,393
2009-07-28 2009-07-24 42.467 40,665 +1,385 0.20% 1,726,907
2009-07-27 2009-07-23 40.387 39,280 -254 0.20% 1,586,388
2009-07-24 2009-07-22 40.387 39,534 -2,907 0.20% 1,596,646
2009-07-23 2009-07-21 38.057 42,441 +2,060 0.19% 1,615,163
2009-07-22 2009-07-20 38.445 40,381 +1,133 0.18% 1,552,448
2009-07-20 2009-07-16 38.833 39,248 -1,288 0.18% 1,524,131
2009-07-17 2009-07-15 39.610 40,536 +258 0.18% 1,605,631
2009-07-16 2009-07-14 39.610 40,278 +5,150 0.18% 1,595,412
2009-07-15 2009-07-13 41.163 35,128 +1,545 0.16% 1,445,986
2009-07-10 2009-07-08 44.270 33,583 +129 0.15% 1,486,719
2009-07-07 2009-07-03 46.600 33,454 -129 0.15% 1,558,956
2009-07-06 2009-07-02 42.717 33,583 +1,056 0.15% 1,434,554
2009-07-02 2009-06-29 52.037 32,527 +644 0.15% 1,692,597
2009-06-30 2009-06-26 52.037 31,883 -773 0.14% 1,659,085
2009-06-29 2009-06-25 47.377 32,656 +258 0.15% 1,547,132
2009-06-25 2009-06-23 41.163 32,398 -258 0.15% 1,333,610
2009-06-23 2009-06-19 39.610 32,656 +258 0.15% 1,293,504
2009-06-22 2009-06-18 41.163 32,398 +772 0.15% 1,333,610
2009-06-16 2009-06-12 43.493 31,626 -257 0.14% 1,375,520
2009-06-15 2009-06-11 46.600 31,883 -2,987 0.14% 1,485,748
2009-06-12 2009-06-10 35.727 34,870 -5,254 0.16% 1,245,789
2009-06-11 2009-06-09 33.397 40,124 +2,833 0.18% 1,340,008
2009-06-10 2009-06-08 34.562 37,291 +1,854 0.17% 1,288,839
2009-06-09 2009-06-05 34.562 35,437 -978 0.16% 1,224,762
2009-06-08 2009-06-04 33.008 36,415 -644 0.16% 1,201,998
2009-06-05 2009-06-03 33.008 37,059 -77 0.17% 1,223,256
2009-06-04 2009-06-02 31.843 37,136 +2,240 0.17% 1,182,534
2009-06-03 2009-06-01 32.232 34,896 +3,657 0.16% 1,124,756
2009-06-02 2009-05-29 33.008 31,239 +6,566 0.14% 1,031,147
2008-12-23 2008-12-19 30.290 24,673 -644 0.11% 747,345
2008-12-18 2008-12-16 28.348 25,317 +387 0.11% 717,695
2008-12-16 2008-12-12 31.067 24,930 -387 0.11% 774,492
2008-12-12 2008-12-10 24.077 25,317 -1,287 0.11% 609,549
2008-12-10 2008-12-08 23.300 26,604 +257 0.12% 619,873
2008-10-30 2008-10-28 20.193 26,347 -51 0.12% 532,034
2008-10-29 2008-10-27 22.523 26,398 -1,417 0.12% 594,571
2008-10-28 2008-10-24 22.523 27,815 -386 0.12% 626,487
2008-10-13 2008-10-09 28.737 28,201 -26 0.13% 810,403
2008-10-10 2008-10-08 29.513 28,227 -360 0.13% 833,073
2008-10-08 2008-10-03 29.902 28,587 -515 0.13% 854,799
2008-10-02 2008-09-29 26.795 29,102 +2,189 0.13% 779,788
2008-09-30 2008-09-26 39.610 26,913 -32,973 0.12% 1,066,024
2008-09-26 2008-09-24 41.940 59,886 -129 0.28% 2,511,619
2008-09-25 2008-09-23 41.163 60,015 +386 0.28% 2,470,417
2008-09-24 2008-09-22 41.940 59,629 +1,546 0.28% 2,500,840
2008-09-23 2008-09-19 42.717 58,083 +257 0.28% 2,481,112
2008-09-22 2008-09-18 38.445 57,826 -515 0.27% 2,223,121
2008-09-19 2008-09-17 36.892 58,341 -77 0.28% 2,152,297
2008-09-18 2008-09-16 38.833 58,418 -258 0.28% 2,268,566
2008-09-03 2008-09-01 49.707 58,676 -901 0.28% 2,916,588
2008-08-29 2008-08-27 45.823 59,577 +257 0.28% 2,730,017
2008-08-25 2008-08-20 46.600 59,320 -386 0.28% 2,764,312
2008-08-19 2008-08-15 45.823 59,706 -335 0.28% 2,735,928
2008-08-12 2008-08-08 43.493 60,041 -128 0.28% 2,611,383
2008-08-01 2008-07-30 47.377 60,169 -258 0.29% 2,850,607
2008-07-15 2008-07-11 47.377 60,427 +258 0.29% 2,862,830
2008-07-09 2008-07-07 44.270 60,169 +103 0.29% 2,663,682
2008-07-03 2008-06-30 48.930 60,066 -181 0.28% 2,939,029
2008-07-02 2008-06-27 48.930 60,247 +155 0.29% 2,947,886
2008-06-26 2008-06-24 42.717 60,092 -258 0.28% 2,566,930
2008-06-25 2008-06-23 41.940 60,350 +258 0.29% 2,531,079
2008-06-20 2008-06-18 48.153 60,092 +386 0.28% 2,893,630
2008-06-19 2008-06-17 50.483 59,706 -901 0.28% 3,014,158
2008-06-17 2008-06-13 41.940 60,607 +644 0.29% 2,541,858
2008-06-16 2008-06-12 45.047 59,963 -206 0.28% 2,701,133
2008-06-12 2008-06-10 45.047 60,169 +257 0.29% 2,710,413
2008-06-11 2008-06-06 48.930 59,912 -1,287 0.28% 2,931,494
2008-06-10 2008-06-05 50.483 61,199 +772 0.29% 3,089,530
2008-06-06 2008-06-04 46.600 60,427 -257 0.29% 2,815,898
2008-06-05 2008-06-03 51.260 60,684 -258 0.29% 3,110,662
2008-06-04 2008-06-02 55.920 60,942 -386 0.29% 3,407,877
2008-06-03 2008-05-30 62.910 61,328 -1,262 0.29% 3,858,144
2008-06-02 2008-05-29 62.133 62,590 +4,816 0.30% 3,888,925
2008-05-30 2008-05-28 66.793 57,774 +952 0.27% 3,858,918
2008-05-29 2008-05-27 47.377 56,822 +773 0.27% 2,692,037
2008-05-28 2008-05-26 45.047 56,049 +515 0.27% 2,524,821
2008-05-26 2008-05-22 58.250 55,534 +386 0.26% 3,234,856
2008-05-20 2008-05-16 70.677 55,148 -257 0.26% 3,897,677
2008-05-15 2008-05-13 75.337 55,405 +77 0.26% 4,174,028
2008-05-13 2008-05-08 75.337 55,328 +257 0.26% 4,168,227
2008-05-05 2008-04-30 83.880 55,071 -334 0.26% 4,619,355
2008-05-02 2008-04-29 76.113 55,405 +257 0.26% 4,217,059
2008-04-30 2008-04-28 75.337 55,148 -129 0.26% 4,154,666
2008-04-29 2008-04-25 76.113 55,277 +206 0.26% 4,207,317
2008-04-28 2008-04-24 78.443 55,071 +258 0.26% 4,319,953
2008-04-24 2008-04-22 87.763 54,813 -258 0.26% 4,810,572
2008-04-21 2008-04-17 93.200 55,071 -128 0.26% 5,132,617
2008-04-15 2008-04-11 110.287 55,199 +206 0.26% 6,087,714
2008-04-01 2008-03-28 118.830 54,993 -258 0.26% 6,534,818
2008-03-20 2008-03-18 114.170 55,251 -386 0.26% 6,308,007
2008-03-18 2008-03-14 114.947 55,637 -155 0.26% 6,395,288
2008-03-14 2008-03-12 114.170 55,792 +155 0.26% 6,369,773
2008-02-22 2008-02-20 130.480 55,637 -258 0.26% 7,259,516
2008-02-19 2008-02-15 116.500 55,895 -128 0.27% 6,511,768
2008-02-18 2008-02-14 109.510 56,023 +128 0.27% 6,135,079
2008-02-04 2008-01-31 138.247 55,895 -386 0.27% 7,727,297
2008-01-30 2008-01-28 115.723 56,281 -257 0.27% 6,513,025
2008-01-18 2008-01-16 139.800 56,538 -129 0.27% 7,904,012
2008-01-17 2008-01-15 135.917 56,667 -670 0.27% 7,701,990
2008-01-15 2008-01-11 146.013 57,337 -51 0.27% 8,371,966
2008-01-14 2008-01-10 146.790 57,388 +257 0.27% 8,423,985
2008-01-07 2008-01-03 135.917 57,131 -128 0.27% 7,765,055
2008-01-03 2007-12-31 135.140 57,259 -361 0.27% 7,737,981
2007-12-28 2007-12-24 114.947 57,620 -257 0.27% 6,623,227
2007-12-17 2007-12-13 120.383 57,877 -387 0.28% 6,967,426
2007-12-07 2007-12-05 127.373 58,264 +927 0.28% 7,421,280
2007-11-26 2007-11-22 107.957 57,337 -257 0.27% 6,189,911
2007-11-20 2007-11-16 111.063 57,594 -129 0.27% 6,396,582
2007-11-12 2007-11-08 114.947 57,723 -77 0.27% 6,635,066
2007-11-06 2007-11-02 122.713 57,800 +129 0.27% 7,092,831
2007-10-15 2007-10-11 147.567 57,671 +515 0.28% 8,510,317
2007-10-12 2007-10-10 147.567 57,156 +206 0.28% 8,434,320
2007-10-11 2007-10-09 144.460 56,950 +257 0.28% 8,226,997
2007-10-08 2007-10-04 131.257 56,693 -386 0.27% 7,441,334
2007-10-04 2007-10-02 126.597 57,079 -26 0.28% 7,226,011
2007-09-28 2007-09-25 126.597 57,105 -51 0.30% 7,229,303
2007-09-27 2007-09-24 118.053 57,156 -181 0.30% 6,747,456
2007-09-19 2007-09-17 124.267 57,337 +387 0.31% 7,125,078
2007-09-12 2007-09-10 128.150 56,950 +128 0.30% 7,298,143
2007-09-11 2007-09-07 129.703 56,822 -25 0.30% 7,370,003
2007-09-07 2007-09-05 134.363 56,847 +128 0.30% 7,638,152
2007-09-04 2007-08-31 146.790 56,719 -901 0.30% 8,325,782
2007-08-30 2007-08-28 137.470 57,620 -257 0.31% 7,921,021
2007-08-29 2007-08-27 142.907 57,877 +51 0.31% 8,271,009
2007-08-28 2007-08-24 136.693 57,826 -257 0.31% 7,904,429
2007-08-27 2007-08-23 132.033 58,083 +128 0.31% 7,668,892
2007-08-24 2007-08-22 127.373 57,955 +129 0.31% 7,381,922
2007-08-23 2007-08-21 127.373 57,826 -644 0.31% 7,365,490
2007-08-22 2007-08-20 130.480 58,470 -644 0.31% 7,629,166
2007-08-21 2007-08-17 115.723 59,114 -51 0.32% 6,840,869
2007-08-20 2007-08-16 115.723 59,165 +257 0.32% 6,846,771
2007-08-17 2007-08-15 128.150 58,908 -386 0.31% 7,549,060
2007-08-16 2007-08-14 131.257 59,294 +309 0.32% 7,782,733
2007-08-13 2007-08-09 142.907 58,985 -644 0.32% 8,429,350
2007-08-09 2007-08-07 139.800 59,629 +644 0.32% 8,336,134
2007-08-07 2007-08-03 151.450 58,985 -1,004 0.32% 8,933,278
2007-08-01 2007-07-30 156.110 59,989 -129 0.32% 9,364,883
2007-07-30 2007-07-26 153.780 60,118 -129 0.32% 9,244,946
2007-07-27 2007-07-25 152.227 60,247 -257 0.32% 9,171,200
2007-07-26 2007-07-24 151.450 60,504 +541 0.32% 9,163,331
2007-07-24 2007-07-20 155.333 59,963 -258 0.32% 9,314,253
2007-07-23 2007-07-19 153.003 60,221 -154 0.32% 9,214,014
2007-07-19 2007-07-17 149.120 60,375 +1,287 0.32% 9,003,120
2007-07-17 2007-07-13 155.333 59,088 -283 0.32% 9,178,336
2007-07-16 2007-07-12 153.003 59,371 -258 0.32% 9,083,961
2007-07-10 2007-07-06 160.770 59,629 +696 0.32% 9,586,554
2007-07-09 2007-07-05 163.877 58,933 -721 0.32% 9,657,744
2007-07-04 2007-06-29 174.750 59,654 -361 0.32% 10,424,537
2007-07-03 2007-06-28 173.973 60,015 -257 0.32% 10,441,010
2007-06-29 2007-06-27 167.760 60,272 +643 0.32% 10,111,231
2007-06-28 2007-06-26 174.750 59,629 -515 0.32% 10,420,168
2007-06-26 2007-06-22 171.643 60,144 0.32% 10,323,317

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