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: NANYANG COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.880 1,329,490 +0 0.16% 1,169,951
2025-10-13 2025-10-09 0.880 1,329,490 +0 0.16% 1,169,951
2025-10-10 2025-10-08 0.880 1,329,490 +0 0.16% 1,169,951
2025-10-09 2025-10-06 0.880 1,329,490 +0 0.16% 1,169,951
2025-10-08 2025-10-03 0.890 1,329,490 -25 0.16% 1,183,246
2025-09-11 2025-09-09 0.950 1,329,515 -8,000 0.16% 1,263,039
2025-09-08 2025-09-04 0.910 1,337,515 +16,000 0.16% 1,217,139
2025-09-01 2025-08-28 1.030 1,321,515 -8,000 0.16% 1,361,160
2025-08-22 2025-08-20 1.100 1,329,515 -8,000 0.16% 1,462,467
2025-08-19 2025-08-15 1.110 1,337,515 -8,000 0.16% 1,484,642
2025-08-18 2025-08-14 1.040 1,345,515 -8,000 0.16% 1,399,336
2025-08-15 2025-08-13 0.850 1,353,515 -11,250 0.16% 1,150,488
2025-08-13 2025-08-11 0.850 1,364,765 -24,000 0.16% 1,160,050
2025-08-12 2025-08-08 0.700 1,388,765 -8,000 0.17% 972,135
2025-07-15 2025-07-11 0.410 1,396,765 -40,000 0.17% 572,674
2025-07-03 2025-06-30 0.430 1,436,765 +8,000 0.17% 617,809
2025-06-06 2025-06-04 0.445 1,428,765 +16,000 0.17% 635,800
2024-10-10 2024-10-08 0.495 1,412,765 +8,000 0.17% 699,319
2024-10-09 2024-10-07 0.520 1,404,765 +8,000 0.17% 730,478
2024-10-07 2024-10-03 0.510 1,396,765 +8,000 0.17% 712,350
2024-10-04 2024-10-02 0.550 1,388,765 -24,000 0.17% 763,821
2024-06-24 2024-06-20 0.410 1,412,765 +8,000 0.17% 579,234
2024-05-20 2024-05-16 0.490 1,404,765 -40,000 0.17% 688,335
2024-05-09 2024-05-07 0.620 1,444,765 +528,000 0.17% 895,754
2024-05-08 2024-05-06 0.720 916,765 -16,000 0.11% 660,071
2024-05-07 2024-05-03 0.325 932,765 +120,000 0.11% 303,149
2024-03-21 2024-03-19 0.410 812,765 +80,000 0.10% 333,234
2024-03-15 2024-03-13 0.385 732,765 +8,000 0.09% 282,115
2024-03-13 2024-03-11 0.385 724,765 +8,000 0.09% 279,035
2024-03-04 2024-02-29 0.475 716,765 +24,000 0.09% 340,463
2024-02-29 2024-02-27 0.480 692,765 -16,000 0.08% 332,527
2024-02-28 2024-02-26 0.520 708,765 +16,000 0.09% 368,558
2024-02-01 2024-01-30 0.770 692,765 -8,000 0.08% 533,429
2024-01-23 2024-01-19 0.910 700,765 -16,000 0.08% 637,696
2024-01-19 2024-01-17 0.970 716,765 -16,000 0.09% 695,262
2024-01-15 2024-01-11 1.240 732,765 +8,000 0.09% 908,629
2024-01-11 2024-01-09 1.330 724,765 +8,000 0.09% 963,937
2024-01-05 2024-01-03 1.330 716,765 +8,000 0.09% 953,297
2023-12-28 2023-12-22 1.350 708,765 -8,000 0.09% 956,833
2023-12-14 2023-12-12 1.230 716,765 -8,000 0.09% 881,621
2023-12-11 2023-12-07 1.190 724,765 -8,000 0.09% 862,470
2023-12-01 2023-11-29 1.330 732,765 +8,000 0.09% 974,577
2023-11-27 2023-11-23 1.580 724,765 +24,000 0.09% 1,145,129
2023-11-07 2023-11-03 1.710 700,765 +8,000 0.08% 1,198,308
2023-11-03 2023-11-01 1.940 692,765 +8,000 0.08% 1,343,964
2023-11-02 2023-10-31 2.090 684,765 -8,000 0.08% 1,431,159
2023-11-01 2023-10-30 1.600 692,765 -32,000 0.08% 1,108,424
2023-10-27 2023-10-25 1.850 724,765 -24,000 0.09% 1,340,815
2023-10-17 2023-10-13 2.280 748,765 -8,000 0.09% 1,707,184
2023-10-13 2023-10-11 2.310 756,765 +8,000 0.09% 1,748,127
2023-10-06 2023-10-04 2.360 748,765 -8,000 0.09% 1,767,085
2023-09-27 2023-09-25 2.940 756,765 +16,000 0.09% 2,224,889
2023-09-26 2023-09-22 2.950 740,765 +19,392 0.09% 2,185,257
2023-09-22 2023-09-20 2.720 721,373 -16,000 0.09% 1,962,135
2023-09-21 2023-09-19 2.280 737,373 +16,000 0.09% 1,681,210
2023-09-20 2023-09-18 2.300 721,373 -16,000 0.09% 1,659,158
2023-09-18 2023-09-14 2.600 737,373 +8,000 0.09% 1,917,170
2023-09-14 2023-09-12 2.660 729,373 -64,000 0.09% 1,940,132
2023-09-13 2023-09-11 2.770 793,373 -8,000 0.10% 2,197,643
2023-09-12 2023-09-07 2.870 801,373 +37,000 0.10% 2,299,941
2023-09-11 2023-09-06 3.000 764,373 +119,665 0.09% 2,293,119
2023-09-07 2023-09-05 1.900 644,708 +11,600 0.08% 1,224,945
2023-08-03 2023-08-01 0.305 633,108 -1,263 0.08% 193,098
2023-07-21 2023-07-19 0.305 634,371 -1,000 0.08% 193,483
2023-05-15 2023-05-11 0.300 635,371 -3,000 0.08% 190,611
2023-02-16 2023-02-14 0.305 638,371 -1,800 0.08% 194,703
2022-10-31 2022-10-27 0.335 640,171 -24,000 0.08% 214,457
2022-10-28 2022-10-26 0.330 664,171 -56,000 0.08% 219,176
2022-08-26 2022-08-24 0.390 720,171 -375 0.09% 280,867
2022-08-18 2022-08-16 0.410 720,546 -770 0.09% 295,424
2022-07-20 2022-07-18 0.395 721,316 -8,000 0.09% 284,920
2022-06-13 2022-06-09 0.410 729,316 -8,000 0.09% 299,020
2022-06-02 2022-05-31 0.465 737,316 +8,000 0.09% 342,852
2022-05-30 2022-05-26 0.355 729,316 -4,000 0.09% 258,907
2022-04-28 2022-04-26 0.480 733,316 -78 0.09% 351,992
2022-03-15 2022-03-11 0.600 733,394 -70 0.09% 440,036
2022-01-25 2022-01-21 0.690 733,464 -96,000 0.09% 506,090
2022-01-20 2022-01-18 0.630 829,464 +80,000 0.10% 522,562
2022-01-19 2022-01-17 0.620 749,464 +16,000 0.09% 464,668
2022-01-18 2022-01-14 0.580 733,464 -248,000 0.09% 425,409
2022-01-03 2021-12-29 0.610 981,464 -21,500 0.12% 598,693
2021-12-23 2021-12-21 0.600 1,002,964 -57,000 0.12% 601,778
2021-11-24 2021-11-22 0.680 1,059,964 -24,000 0.13% 720,776
2021-11-09 2021-11-05 0.720 1,083,964 -3,400 0.13% 780,454
2021-10-15 2021-10-11 0.790 1,087,364 +24,000 0.13% 859,018
2021-07-29 2021-07-27 1.000 1,063,364 -24,000 0.13% 1,063,364
2021-07-27 2021-07-23 1.040 1,087,364 -8,000 0.13% 1,130,859
2021-07-26 2021-07-22 1.040 1,095,364 -8,000 0.13% 1,139,179
2021-07-23 2021-07-21 1.030 1,103,364 -8,000 0.13% 1,136,465
2021-07-22 2021-07-20 1.070 1,111,364 -16,000 0.13% 1,189,159
2021-07-19 2021-07-15 1.100 1,127,364 -8,000 0.14% 1,240,100
2021-07-13 2021-07-09 1.170 1,135,364 +7,600 0.14% 1,328,376
2021-07-12 2021-07-08 1.130 1,127,764 -168,000 0.14% 1,274,373
2021-07-09 2021-07-07 1.150 1,295,764 -40,000 0.16% 1,490,129
2021-07-02 2021-06-29 1.190 1,335,764 +40,000 0.16% 1,589,559
2021-06-30 2021-06-28 1.170 1,295,764 +40,000 0.16% 1,516,044
2021-06-28 2021-06-24 0.900 1,255,764 -40,000 0.15% 1,130,188
2021-06-25 2021-06-23 0.980 1,295,764 +16,000 0.16% 1,269,849
2021-06-24 2021-06-22 1.150 1,279,764 -104,000 0.15% 1,471,729
2021-06-16 2021-06-11 0.680 1,383,764 +24,000 0.17% 940,960
2021-06-11 2021-06-09 0.640 1,359,764 +40,000 0.16% 870,249
2021-06-10 2021-06-08 0.690 1,319,764 +8,000 0.16% 910,637
2021-06-09 2021-06-07 0.750 1,311,764 -8,000 0.16% 983,823
2021-06-08 2021-06-04 0.710 1,319,764 -57,250 0.16% 937,032
2021-06-04 2021-06-02 0.670 1,377,014 +16,000 0.17% 922,599
2021-06-03 2021-06-01 0.640 1,361,014 +16,000 0.16% 871,049
2021-06-02 2021-05-31 0.640 1,345,014 +272,000 0.16% 860,809
2021-06-01 2021-05-28 0.640 1,073,014 +29,625 0.13% 686,729
2021-05-28 2021-05-26 0.750 1,043,389 +112,000 0.13% 782,542
2021-05-27 2021-05-25 0.800 931,389 +8,000 0.11% 745,111
2021-05-25 2021-05-21 1.070 923,389 +88,000 0.11% 988,026
2021-05-24 2021-05-20 1.490 835,389 -600 0.10% 1,244,730
2021-05-13 2021-05-11 1.490 835,989 -32,000 0.10% 1,245,624
2021-04-20 2021-04-16 1.950 867,989 +8,000 0.10% 1,692,579
2021-04-15 2021-04-13 1.950 859,989 -6,500 0.10% 1,676,979
2021-04-14 2021-04-12 2.100 866,489 -18,000 0.10% 1,819,627
2021-04-12 2021-04-08 1.800 884,489 +48,000 0.11% 1,592,080
2021-04-09 2021-04-07 1.660 836,489 -16,000 0.10% 1,388,572
2021-04-07 2021-03-31 1.350 852,489 +8,000 0.10% 1,150,860
2021-03-24 2021-03-22 1.150 844,489 -17,200 0.10% 971,162
2021-03-08 2021-03-04 0.810 861,689 -8,000 0.10% 697,968
2021-03-05 2021-03-03 0.850 869,689 -8,000 0.10% 739,236
2021-02-04 2021-02-02 0.960 877,689 +16,000 0.11% 842,581
2021-01-27 2021-01-25 1.220 861,689 +8,000 0.10% 1,051,261
2021-01-22 2021-01-20 1.410 853,689 +8,000 0.10% 1,203,701
2021-01-21 2021-01-19 1.550 845,689 +19,400 0.10% 1,310,818
2020-09-18 2020-09-16 0.760 826,289 -2,000 0.10% 627,980
2020-09-16 2020-09-14 0.670 828,289 -4,000 0.10% 554,954
2020-08-07 2020-08-05 0.810 832,289 -17,400 0.10% 674,154
2020-06-24 2020-06-22 0.740 849,689 -800 0.10% 628,770
2020-05-13 2020-05-11 0.500 850,489 -1,000 0.12% 425,244
2020-01-23 2020-01-21 0.800 851,489 -56,000 0.12% 681,191
2019-12-19 2019-12-17 1.000 907,489 +16,000 0.13% 907,489
2019-12-03 2019-11-29 1.020 891,489 +40,000 0.13% 909,319
2019-10-31 2019-10-29 1.270 851,489 -3,000 0.12% 1,081,391
2019-10-25 2019-10-23 1.310 854,489 -2,400 0.12% 1,119,381
2019-07-17 2019-07-15 2.040 856,889 -1,250 0.12% 1,748,054
2019-06-21 2019-06-19 2.000 858,139 -28,000 0.12% 1,716,278
2019-06-13 2019-06-11 2.000 886,139 -8,000 0.13% 1,772,278
2019-05-23 2019-05-21 2.000 894,139 -15,600 0.13% 1,788,278
2019-05-14 2019-05-09 2.000 909,739 -3,000 0.13% 1,819,478
2019-04-26 2019-04-24 2.000 912,739 -1,200 0.13% 1,825,478
2019-03-19 2019-03-15 2.050 913,939 -16,000 0.13% 1,873,575
2019-01-03 2018-12-31 1.580 929,939 -8,000 0.13% 1,469,304
2018-11-28 2018-11-26 1.320 937,939 -1,200 0.14% 1,238,079
2018-11-19 2018-11-15 1.400 939,139 -56,000 0.14% 1,314,795
2018-11-12 2018-11-08 1.610 995,139 +6,800 0.14% 1,602,174
2018-10-29 2018-10-25 1.610 988,339 -72,000 0.14% 1,591,226
2018-10-05 2018-10-03 1.670 1,060,339 -2,100 0.15% 1,770,766
2018-10-03 2018-09-28 1.700 1,062,439 -40,000 0.15% 1,806,146
2018-10-02 2018-09-27 1.770 1,102,439 -8,000 0.16% 1,951,317
2018-08-30 2018-08-28 1.620 1,110,439 +13,500 0.16% 1,798,911
2018-08-09 2018-08-07 1.610 1,096,939 -8,000 0.16% 1,766,072
2018-08-07 2018-08-03 1.570 1,104,939 -8,000 0.16% 1,734,754
2018-08-06 2018-08-02 1.610 1,112,939 -72,000 0.16% 1,791,832
2018-07-30 2018-07-26 1.820 1,184,939 +3,000 0.17% 2,156,589
2018-07-27 2018-07-25 1.760 1,181,939 -3,000 0.17% 2,080,213
2018-07-26 2018-07-24 1.710 1,184,939 -16,000 0.17% 2,026,246
2018-07-24 2018-07-20 1.600 1,200,939 -80,000 0.17% 1,921,502
2018-07-23 2018-07-19 1.570 1,280,939 -6,400 0.19% 2,011,074
2018-07-20 2018-07-18 1.550 1,287,339 -176,000 0.19% 1,995,375
2018-07-18 2018-07-16 1.470 1,463,339 -8,000 0.21% 2,151,108
2018-07-13 2018-07-11 1.210 1,471,339 -32,000 0.21% 1,780,320
2018-07-12 2018-07-10 1.170 1,503,339 -16,000 0.22% 1,758,907
2018-07-11 2018-07-09 1.080 1,519,339 -48,000 0.22% 1,640,886
2018-07-10 2018-07-06 0.930 1,567,339 -4,000 0.23% 1,457,625
2018-06-29 2018-06-27 0.890 1,571,339 +24,000 0.23% 1,398,492
2018-06-28 2018-06-26 0.960 1,547,339 +40,000 0.22% 1,485,445
2018-06-19 2018-06-14 1.060 1,507,339 +16,000 0.22% 1,597,779
2018-06-15 2018-06-13 1.060 1,491,339 +16,000 0.22% 1,580,819
2018-06-14 2018-06-12 1.100 1,475,339 +24,000 0.21% 1,622,873
2018-06-12 2018-06-08 1.100 1,451,339 +24,000 0.21% 1,596,473
2018-06-07 2018-06-05 1.180 1,427,339 +8,000 0.21% 1,684,260
2018-06-06 2018-06-04 1.220 1,419,339 +56,000 0.21% 1,731,594
2018-06-05 2018-06-01 1.200 1,363,339 -24,000 0.20% 1,636,007
2018-05-31 2018-05-29 1.320 1,387,339 +106,000 0.20% 1,831,287
2018-05-30 2018-05-28 1.440 1,281,339 -96,000 0.19% 1,845,128
2018-05-18 2018-05-16 1.170 1,377,339 +40,000 0.20% 1,611,487
2018-05-17 2018-05-15 1.150 1,337,339 +32,000 0.19% 1,537,940
2018-05-16 2018-05-14 1.250 1,305,339 +24,000 0.19% 1,631,674
2018-05-10 2018-05-08 0.950 1,281,339 -48,000 0.19% 1,217,272
2018-04-27 2018-04-25 0.940 1,329,339 -72,000 0.19% 1,249,579
2018-04-06 2018-04-03 0.990 1,401,339 -16,000 0.20% 1,387,326
2018-03-28 2018-03-26 1.050 1,417,339 -42,800 0.21% 1,488,206
2018-03-26 2018-03-22 1.120 1,460,139 -144,000 0.21% 1,635,356
2018-03-23 2018-03-21 1.190 1,604,139 +192,000 0.23% 1,908,925
2018-03-22 2018-03-20 1.010 1,412,139 +24,000 0.20% 1,426,260
2018-03-20 2018-03-16 1.130 1,388,139 +16,000 0.20% 1,568,597
2018-03-19 2018-03-15 1.260 1,372,139 -8,000 0.20% 1,728,895
2018-03-16 2018-03-14 1.310 1,380,139 +96,000 0.20% 1,807,982
2018-03-15 2018-03-13 1.190 1,284,139 +32,000 0.19% 1,528,125
2018-03-14 2018-03-12 0.810 1,252,139 -15,850 0.18% 1,014,233
2018-03-13 2018-03-09 0.700 1,267,989 -64,050 0.18% 887,592
2018-03-12 2018-03-08 0.630 1,332,039 -200,000 0.19% 839,185
2018-03-08 2018-03-06 0.570 1,532,039 -80,000 0.22% 873,262
2018-02-06 2018-02-02 0.560 1,612,039 +2,400 0.23% 902,742
2018-02-05 2018-02-01 0.540 1,609,639 +136,000 0.23% 869,205
2018-02-02 2018-01-31 0.530 1,473,639 +8,000 0.21% 781,029
2018-02-01 2018-01-30 0.550 1,465,639 +80,000 0.21% 806,101
2018-01-29 2018-01-25 0.600 1,385,639 -8,000 0.20% 831,383
2018-01-09 2018-01-05 0.650 1,393,639 -250 0.20% 905,865
2018-01-04 2018-01-02 0.610 1,393,889 -14,800 0.20% 850,272
2017-11-29 2017-11-27 0.770 1,408,689 +16,000 0.20% 1,084,691
2017-10-30 2017-10-26 0.890 1,392,689 -4,000 0.20% 1,239,493
2017-10-24 2017-10-20 0.580 1,396,689 -9,050 0.20% 810,080
2017-09-29 2017-09-27 0.610 1,405,739 -24,000 0.20% 857,501
2017-09-22 2017-09-20 0.590 1,429,739 -25 0.21% 843,546
2017-09-08 2017-09-06 0.550 1,429,764 -7,500 0.21% 786,370
2017-09-06 2017-09-04 0.560 1,437,264 -6,000 0.21% 804,868
2017-08-03 2017-08-01 0.600 1,443,264 -12,000 0.21% 865,958
2017-07-28 2017-07-26 0.620 1,455,264 -2,000 0.21% 902,264
2017-04-18 2017-04-12 1.020 1,457,264 +8,000 0.21% 1,486,409
2017-04-11 2017-04-07 1.010 1,449,264 -2,000 0.21% 1,463,757
2017-04-10 2017-04-06 0.990 1,451,264 -50 0.21% 1,436,751
2017-04-06 2017-04-03 0.880 1,451,314 -4,000 0.21% 1,277,156
2017-03-31 2017-03-29 0.950 1,455,314 -400 0.21% 1,382,548
2017-03-23 2017-03-21 0.930 1,455,714 -5,000 0.21% 1,353,814
2017-03-17 2017-03-15 0.910 1,460,714 -1,000 0.25% 1,329,250
2017-03-14 2017-03-10 0.896 1,461,714 -7,001 0.25% 1,309,696
2017-03-07 2017-03-03 0.952 1,468,715 -3,000 0.25% 1,398,217
2017-02-23 2017-02-21 0.976 1,471,715 +21,000 0.26% 1,436,394
2017-02-22 2017-02-20 0.920 1,450,715 +5,000 0.26% 1,334,658
2017-02-14 2017-02-10 0.848 1,445,715 -50 0.25% 1,225,966
2017-02-13 2017-02-09 0.840 1,445,765 -68,000 0.25% 1,214,443
2017-02-10 2017-02-08 0.864 1,513,765 -42,000 0.27% 1,307,893
2017-02-09 2017-02-07 0.848 1,555,765 +63,000 0.27% 1,319,289
2017-02-06 2017-02-02 0.872 1,492,765 -2,000 0.26% 1,301,691
2017-02-02 2017-01-27 0.824 1,494,765 -2,400 0.26% 1,231,686
2017-01-23 2017-01-19 1.016 1,497,165 +50,000 0.26% 1,521,120
2017-01-18 2017-01-16 1.120 1,447,165 +13,000 0.25% 1,620,825
2017-01-13 2017-01-11 1.136 1,434,165 +23,000 0.25% 1,629,211
2017-01-09 2017-01-05 1.152 1,411,165 -13,000 0.25% 1,625,662
2016-12-21 2016-12-19 1.192 1,424,165 +13,000 0.25% 1,697,605
2016-12-20 2016-12-16 1.280 1,411,165 +37,000 0.25% 1,806,291
2016-12-12 2016-12-08 1.640 1,374,165 -24,000 0.24% 2,253,631
2016-12-08 2016-12-06 1.632 1,398,165 +25,000 0.25% 2,281,805
2016-11-22 2016-11-18 1.816 1,373,165 +100 0.24% 2,493,668
2016-10-26 2016-10-24 2.000 1,373,065 -26,000 0.24% 2,746,130
2016-10-24 2016-10-19 2.080 1,399,065 +18,800 0.25% 2,910,055
2016-10-17 2016-10-13 1.784 1,380,265 -37,000 0.24% 2,462,393
2016-10-12 2016-10-07 1.800 1,417,265 +10,000 0.25% 2,551,077
2016-10-11 2016-10-06 1.912 1,407,265 -30,700 0.25% 2,690,691
2016-08-29 2016-08-25 1.632 1,437,965 +290,262 0.25% 2,346,759
2016-08-23 2016-08-19 1.768 1,147,703 +5,000 0.30% 2,029,139
2016-07-22 2016-07-20 1.760 1,142,703 -110,000 0.30% 2,011,157
2016-07-21 2016-07-19 1.880 1,252,703 -75,000 0.33% 2,355,082
2016-07-20 2016-07-18 1.844 1,327,703 -141,245 0.35% 2,448,080
2016-07-19 2016-07-15 1.735 1,468,948 +138,297 0.35% 2,549,190
2016-06-24 2016-06-22 2.025 1,330,651 +4,426 0.38% 2,694,056
2016-06-16 2016-06-14 2.097 1,326,225 -66,383 0.38% 2,780,992
2016-06-14 2016-06-10 2.278 1,392,608 +66,383 0.40% 3,171,933
2016-05-27 2016-05-25 2.097 1,326,225 -14,383 0.38% 2,780,992
2016-05-13 2016-05-11 2.567 1,340,608 -141 0.38% 3,441,238
2016-05-12 2016-05-10 2.567 1,340,749 +13,277 0.38% 3,441,600
2016-05-11 2016-05-09 2.675 1,327,472 -11,064 0.38% 3,551,498
2016-05-09 2016-05-05 2.639 1,338,536 -6,638 0.38% 3,532,705
2016-05-06 2016-05-04 2.712 1,345,174 +36,068 0.38% 3,647,491
2016-04-27 2016-04-25 3.290 1,309,106 +5,532 0.37% 4,306,959
2016-04-26 2016-04-22 3.290 1,303,574 +1,991 0.37% 4,288,758
2016-04-25 2016-04-21 3.435 1,301,583 -221 0.37% 4,470,437
2016-04-22 2016-04-20 3.326 1,301,804 +16,596 0.37% 4,330,000
2016-04-21 2016-04-19 3.543 1,285,208 +75,898 0.37% 4,553,591
2016-03-14 2016-03-10 3.832 1,209,310 -6,639 0.35% 4,634,448
2016-03-08 2016-03-04 3.254 1,215,949 +172,596 0.35% 3,956,511
2016-03-04 2016-03-02 3.615 1,043,353 -1,328 0.38% 3,772,122
2016-02-26 2016-02-24 3.471 1,044,681 -4,868 0.38% 3,625,847
2016-02-18 2016-02-16 3.579 1,049,549 +1,328 0.38% 3,756,578
2016-02-16 2016-02-12 3.435 1,048,221 +7,745 0.38% 3,600,236
2016-02-02 2016-01-29 3.832 1,040,476 +11,063 0.38% 3,987,424
2016-02-01 2016-01-28 3.688 1,029,413 +27,660 0.37% 3,796,158
2016-01-27 2016-01-25 3.398 1,001,753 -6,638 0.36% 3,404,419
2016-01-21 2016-01-19 3.724 1,008,391 -10,843 0.37% 3,755,093
2016-01-11 2016-01-07 3.796 1,019,234 -76,783 0.37% 3,869,169
2016-01-08 2016-01-06 3.796 1,096,017 -110,638 0.40% 4,160,649
2016-01-07 2016-01-05 3.905 1,206,655 -2,877 0.44% 4,711,524
2016-01-04 2015-12-29 4.049 1,209,532 -35,847 0.44% 4,897,674
2015-12-30 2015-12-28 3.688 1,245,379 +27,660 0.45% 4,592,575
2015-12-29 2015-12-24 3.905 1,217,719 +36,953 0.44% 4,754,724
2015-12-28 2015-12-22 3.471 1,180,766 -2,434 0.43% 4,098,166
2015-12-23 2015-12-21 3.326 1,183,200 -17,702 0.43% 3,935,505
2015-12-22 2015-12-18 3.362 1,200,902 +23,677 0.44% 4,037,802
2015-12-21 2015-12-17 3.435 1,177,225 +1,106 0.43% 4,043,315
2015-12-17 2015-12-15 3.724 1,176,119 +11,064 0.43% 4,379,686
2015-12-16 2015-12-14 3.760 1,165,055 +7,302 0.42% 4,380,607
2015-12-11 2015-12-09 4.266 1,157,753 +58,860 0.42% 4,939,152
2015-12-03 2015-12-01 3.724 1,098,893 +4,425 0.40% 4,092,108
2015-11-27 2015-11-25 3.868 1,094,468 +13,277 0.40% 4,233,907
2015-11-26 2015-11-24 3.905 1,081,191 +19,915 0.39% 4,221,635
2015-11-25 2015-11-23 3.977 1,061,276 -27,660 0.38% 4,220,613
2015-11-24 2015-11-20 3.868 1,088,936 +5,532 0.39% 4,212,507
2015-11-18 2015-11-16 3.905 1,083,404 -33,192 0.39% 4,230,276
2015-11-16 2015-11-12 3.941 1,116,596 +1,107 0.40% 4,400,247
2015-11-13 2015-11-11 3.941 1,115,489 -28,324 0.40% 4,395,885
2015-11-06 2015-11-04 4.302 1,143,813 -49,787 0.41% 4,921,035
2015-11-04 2015-11-02 4.158 1,193,600 -11,064 0.43% 4,962,622
2015-10-30 2015-10-28 4.122 1,204,664 -5,532 0.44% 4,965,069
2015-10-29 2015-10-27 4.085 1,210,196 +8,851 0.44% 4,944,116
2015-10-27 2015-10-23 4.266 1,201,345 +6,639 0.44% 5,125,123
2015-10-26 2015-10-22 4.230 1,194,706 -9,958 0.43% 5,053,606
2015-10-23 2015-10-20 4.375 1,204,664 -4,868 0.44% 5,269,942
2015-10-20 2015-10-16 4.519 1,209,532 +2,213 0.44% 5,466,154
2015-10-15 2015-10-13 4.411 1,207,319 -2,213 0.44% 5,325,205
2015-10-13 2015-10-09 4.375 1,209,532 +8,851 0.44% 5,291,237
2015-10-08 2015-10-06 4.555 1,200,681 -9,736 0.44% 5,469,564
2015-10-07 2015-10-05 4.230 1,210,417 -5,532 0.44% 5,120,064
2015-10-06 2015-10-02 4.302 1,215,949 +2,849 0.44% 5,231,387
2015-10-02 2015-09-29 3.941 1,213,100 -11,949 0.44% 4,780,547
2015-09-29 2015-09-24 4.266 1,225,049 +19,251 0.44% 5,226,248
2015-09-25 2015-09-23 4.049 1,205,798 +52,664 0.44% 4,882,554
2015-09-24 2015-09-22 4.302 1,153,134 -13,276 0.42% 4,961,137
2015-09-23 2015-09-21 4.989 1,166,410 +1,327 0.42% 5,819,489
2015-09-18 2015-09-16 4.736 1,165,083 +2,213 0.42% 5,518,012
2015-09-16 2015-09-14 4.628 1,162,870 -75,234 0.42% 5,381,405
2015-09-15 2015-09-11 4.664 1,238,104 +15,268 0.45% 5,774,327
2015-09-14 2015-09-10 4.592 1,222,836 +68,817 0.44% 5,614,699
2015-09-11 2015-09-09 4.845 1,154,019 -1,328 0.42% 5,590,778
2015-09-09 2015-09-07 4.483 1,155,347 -5,310 0.42% 5,179,509
2015-09-08 2015-09-04 4.555 1,160,657 +7,966 0.42% 5,287,239
2015-09-07 2015-09-02 4.592 1,152,691 -16,817 0.42% 5,292,625
2015-09-04 2015-09-01 4.519 1,169,508 +8,851 0.42% 5,285,277
2015-09-01 2015-08-28 4.845 1,160,657 -12,171 0.42% 5,622,937
2015-08-31 2015-08-27 4.808 1,172,828 +9,958 0.43% 5,639,498
2015-08-28 2015-08-26 4.555 1,162,870 +221 0.42% 5,297,320
2015-08-27 2015-08-25 4.302 1,162,649 -12,170 0.42% 5,002,074
2015-08-26 2015-08-24 5.062 1,174,819 +4,426 0.43% 5,946,392
2015-08-25 2015-08-21 5.785 1,170,393 +22,127 0.42% 6,770,273
2015-08-24 2015-08-20 6.218 1,148,266 -1,106 0.42% 7,140,448
2015-08-21 2015-08-19 6.363 1,149,372 -1,107 0.42% 7,313,542
2015-08-19 2015-08-17 6.544 1,150,479 +6,639 0.42% 7,528,558
2015-08-14 2015-08-12 6.508 1,143,840 +19,251 0.41% 7,443,759
2015-08-11 2015-08-07 6.869 1,124,589 -8,851 0.41% 7,725,061
2015-08-10 2015-08-06 6.725 1,133,440 +3,761 0.41% 7,621,948
2015-08-07 2015-08-05 6.942 1,129,679 +6,639 0.41% 7,841,710
2015-08-06 2015-08-04 6.978 1,123,040 +2,876 0.41% 7,836,228
2015-08-04 2015-07-31 6.869 1,120,164 +5,532 0.41% 7,694,665
2015-08-03 2015-07-30 7.014 1,114,632 -2,655 0.40% 7,817,857
2015-07-30 2015-07-28 6.652 1,117,287 +1,106 0.41% 7,432,537
2015-07-29 2015-07-27 6.580 1,116,181 +7,745 0.40% 7,344,471
2015-07-28 2015-07-24 7.484 1,108,436 -885 0.40% 8,295,364
2015-07-24 2015-07-22 7.303 1,109,321 +885 0.40% 8,101,457
2015-07-23 2015-07-21 7.520 1,108,436 +26,111 0.40% 8,335,439
2015-07-22 2015-07-20 7.809 1,082,325 +41,157 0.39% 8,452,126
2015-07-21 2015-07-17 7.158 1,041,168 +3,319 0.38% 7,453,161
2015-07-20 2015-07-16 6.833 1,037,849 -40,272 0.38% 7,091,702
2015-07-17 2015-07-15 7.267 1,078,121 +36,068 0.39% 7,834,622
2015-07-16 2015-07-14 9.038 1,042,053 -16,596 0.38% 9,418,556
2015-07-15 2015-07-13 9.219 1,058,649 +36,511 0.38% 9,759,929
2015-07-14 2015-07-10 8.749 1,022,138 +36,068 0.37% 8,942,921
2015-07-13 2015-07-09 8.098 986,070 +30,204 0.36% 7,985,650
2015-07-10 2015-07-08 5.206 955,866 -169,719 0.35% 4,976,385
2015-07-09 2015-07-07 6.616 1,125,585 +28,323 0.41% 7,447,044
2015-07-08 2015-07-06 8.098 1,097,262 +35,626 0.40% 8,886,134
2015-07-07 2015-07-03 9.581 1,061,636 +10,843 0.39% 10,171,290
2015-07-06 2015-07-02 11.388 1,050,793 +13,497 0.38% 11,966,916
2015-07-03 2015-06-30 12.654 1,037,296 +4,426 0.38% 13,125,784
2015-07-02 2015-06-29 12.112 1,032,870 -75,677 0.37% 12,509,645
2015-06-30 2015-06-26 13.377 1,108,547 -9,072 0.40% 14,828,948
2015-06-29 2015-06-25 13.196 1,117,619 +885 0.41% 14,748,272
2015-06-25 2015-06-23 13.919 1,116,734 -1,106 0.41% 15,544,078
2015-06-24 2015-06-22 13.919 1,117,840 -40,936 0.41% 15,559,473
2015-06-23 2015-06-19 13.558 1,158,776 +110,417 0.42% 15,710,328
2015-06-22 2015-06-18 15.004 1,048,359 +50,893 0.38% 15,729,417
2015-06-19 2015-06-17 15.365 997,466 +221 0.36% 15,326,449
2015-06-18 2015-06-16 14.281 997,245 +80,324 0.36% 14,241,426
2015-06-17 2015-06-15 16.631 916,921 +8,132 0.33% 15,249,102
2015-06-16 2015-06-12 15.546 908,789 -91,609 0.33% 14,128,174
2015-06-15 2015-06-11 13.919 1,000,398 -1,327 0.36% 13,924,771
2015-06-12 2015-06-10 13.558 1,001,725 +3,761 0.36% 13,581,079
2015-06-11 2015-06-09 13.377 997,964 -8,685 0.36% 13,349,688
2015-06-10 2015-06-08 12.835 1,006,649 +83,422 0.37% 12,919,953
2015-06-08 2015-06-04 13.196 923,227 +52,663 0.33% 12,183,046
2015-06-05 2015-06-03 14.100 870,564 -10,419 0.32% 12,274,952
2015-06-04 2015-06-02 14.823 880,983 -7,870 0.32% 13,058,879
2015-06-03 2015-06-01 13.015 888,853 +62,178 0.32% 11,568,764
2015-06-02 2015-05-29 11.931 826,675 -3,540 0.30% 9,862,869
2015-06-01 2015-05-28 11.208 830,215 -85,192 0.30% 9,304,794
2015-05-29 2015-05-27 11.027 915,407 -232,561 0.33% 10,094,123
2015-05-28 2015-05-26 9.942 1,147,968 -162,196 0.42% 11,413,451
2015-05-27 2015-05-22 9.581 1,310,164 -173 0.48% 12,552,379
2015-05-26 2015-05-21 9.762 1,310,337 -3,347 0.48% 12,790,905
2015-05-22 2015-05-20 9.942 1,313,684 +664 0.48% 13,061,051
2015-05-21 2015-05-19 9.762 1,313,020 +9,072 0.48% 12,817,095
2015-05-20 2015-05-18 9.942 1,303,948 +4,205 0.47% 12,964,252
2015-05-19 2015-05-15 10.123 1,299,743 +2,655 0.47% 13,157,398
2015-05-18 2015-05-14 9.581 1,297,088 -9,957 0.47% 12,427,101
2015-05-14 2015-05-12 9.942 1,307,045 +27,030 0.47% 12,995,044
2015-05-13 2015-05-11 10.123 1,280,015 +16,304 0.46% 12,957,690
2015-05-12 2015-05-08 9.762 1,263,711 +19,473 0.46% 12,335,764
2015-05-08 2015-05-06 8.858 1,244,238 +221,276 0.45% 11,021,077
2015-05-07 2015-05-05 8.930 1,022,962 -26,553 0.37% 9,135,051
2015-05-06 2015-05-04 9.219 1,049,515 +79,660 0.38% 9,675,721
2015-05-05 2015-04-30 8.135 969,855 +190,740 0.35% 7,889,397
2015-05-04 2015-04-29 8.388 779,115 -3,319 0.28% 6,534,977
2015-04-30 2015-04-28 8.424 782,434 -1,107 0.28% 6,591,104
2015-04-28 2015-04-24 8.388 783,541 -15,489 0.28% 6,572,101
2015-04-24 2015-04-22 8.315 799,030 -3,319 0.29% 6,644,242
2015-04-22 2015-04-20 7.556 802,349 +1,991 0.29% 6,062,672
2015-04-21 2015-04-17 8.207 800,358 +8,852 0.29% 6,568,477
2015-04-20 2015-04-16 8.315 791,506 -1,992 0.29% 6,581,677
2015-04-17 2015-04-15 8.424 793,498 +21,021 0.29% 6,684,305
2015-04-16 2015-04-14 8.785 772,477 +2,434 0.28% 6,786,508
2015-04-15 2015-04-13 9.038 770,043 +19,030 0.28% 6,960,004
2015-04-14 2015-04-10 7.845 751,013 +102,617 0.27% 5,891,986
2015-04-10 2015-04-08 7.050 648,396 -6,196 0.24% 4,571,192
2015-04-09 2015-04-02 6.942 654,592 +2,877 0.24% 4,543,876
2015-03-31 2015-03-27 7.195 651,715 -13,719 0.24% 4,688,839
2015-03-27 2015-03-25 6.905 665,434 +3,098 0.24% 4,595,078
2015-03-26 2015-03-24 7.375 662,336 -4,647 0.24% 4,884,983
2015-03-24 2015-03-20 7.701 666,983 -7,302 0.24% 5,136,282
2015-03-23 2015-03-19 7.990 674,285 +6,417 0.24% 5,387,537
2015-03-20 2015-03-18 7.484 667,868 +8,630 0.24% 4,998,221
2015-03-19 2015-03-17 7.303 659,238 -4,205 0.24% 4,814,466
2015-03-18 2015-03-16 7.195 663,443 +29,873 0.24% 4,773,217
2015-03-17 2015-03-13 7.628 633,570 +6,638 0.23% 4,833,164
2015-03-16 2015-03-12 6.435 626,932 -5,753 0.23% 4,034,549
2015-03-13 2015-03-11 6.255 632,685 +1,106 0.23% 3,957,201
2015-03-09 2015-03-05 6.002 631,579 -2,213 0.23% 3,790,446
2015-03-02 2015-02-26 6.146 633,792 -2,212 0.23% 3,895,383
2015-02-17 2015-02-13 5.929 636,004 -16,596 0.23% 3,771,014
2015-02-13 2015-02-11 5.965 652,600 -4,868 0.24% 3,893,010
2015-02-04 2015-02-02 6.074 657,468 -885 0.24% 3,993,359
2015-01-28 2015-01-26 6.363 658,353 -24,341 0.24% 4,189,151
2015-01-27 2015-01-23 6.327 682,694 +2,213 0.25% 4,319,352
2015-01-09 2015-01-07 7.014 680,481 -2,213 0.25% 4,772,789
2015-01-08 2015-01-06 7.050 682,694 +664 0.25% 4,812,993
2015-01-06 2015-01-02 6.652 682,030 +2,213 0.25% 4,537,073
2014-12-30 2014-12-24 6.074 679,817 -2,213 0.25% 4,129,104
2014-12-17 2014-12-15 6.363 682,030 -10,179 0.25% 4,339,809
2014-12-10 2014-12-08 6.942 692,209 -1,106 0.25% 4,804,995
2014-12-04 2014-12-02 6.869 693,315 -6,638 0.25% 4,762,541
2014-12-01 2014-11-27 6.942 699,953 +8,408 0.25% 4,858,751
2014-11-28 2014-11-26 7.195 691,545 -1,106 0.25% 4,975,400
2014-11-26 2014-11-24 7.520 692,651 +7,745 0.25% 5,208,736
2014-11-18 2014-11-14 7.303 684,906 -82,979 0.25% 5,001,921
2014-11-13 2014-11-11 7.773 767,885 -1,356 0.28% 5,968,829
2014-11-10 2014-11-06 7.990 769,241 +6,639 0.28% 6,146,236
2014-11-07 2014-11-05 8.135 762,602 +2,655 0.28% 6,203,474
2014-11-06 2014-11-04 7.845 759,947 +13,498 0.28% 5,962,077
2014-11-05 2014-11-03 7.918 746,449 +443 0.27% 5,910,154
2014-10-31 2014-10-29 8.315 746,006 +221 0.27% 6,203,327
2014-10-30 2014-10-28 8.062 745,785 -2,877 0.27% 6,012,748
2014-10-23 2014-10-21 8.460 748,662 +5,311 0.27% 6,333,681
2014-10-17 2014-10-15 9.038 743,351 +9,957 0.27% 6,718,749
2014-10-13 2014-10-09 8.315 733,394 -276 0.27% 6,098,453
2014-10-08 2014-10-06 8.279 733,670 +2,434 0.27% 6,074,223
2014-10-03 2014-09-29 7.628 731,236 +4,204 0.27% 5,578,206
2014-09-30 2014-09-26 8.135 727,032 -23,898 0.26% 5,914,126
2014-09-29 2014-09-25 8.749 750,930 -21,021 0.27% 6,570,060
2014-09-26 2014-09-24 9.219 771,951 -4,426 0.28% 7,116,794
2014-09-25 2014-09-23 9.400 776,377 -2,876 0.28% 7,297,944
2014-09-24 2014-09-22 9.038 779,253 +20,136 0.28% 7,043,248
2014-09-19 2014-09-17 9.038 759,117 +40,494 0.28% 6,861,250
2014-09-18 2014-09-16 9.581 718,623 +13,940 0.26% 6,884,961
2014-09-17 2014-09-15 9.942 704,683 -38,945 0.26% 7,006,175
2014-09-16 2014-09-12 9.400 743,628 +2,213 0.27% 6,990,103
2014-09-15 2014-09-11 9.400 741,415 -17,702 0.27% 6,969,301
2014-09-12 2014-09-10 8.568 759,117 +8,187 0.28% 6,504,465
2014-09-11 2014-09-08 8.785 750,930 -10,400 0.27% 6,597,209
2014-09-10 2014-09-05 8.352 761,330 +6,417 0.28% 6,358,277
2014-09-08 2014-09-04 8.605 754,913 -37,838 0.27% 6,495,736
2014-09-05 2014-09-03 7.231 792,751 +10,179 0.29% 5,732,200
2014-09-03 2014-09-01 6.905 782,572 -16,596 0.28% 5,403,961
2014-09-02 2014-08-29 6.942 799,168 -77,226 0.29% 5,547,455
2014-09-01 2014-08-28 6.688 876,394 -1,106 0.32% 5,861,728
2014-08-27 2014-08-25 6.508 877,500 -2,877 0.32% 5,710,500
2014-08-26 2014-08-22 6.652 880,377 +9,294 0.32% 5,856,539
2014-08-25 2014-08-21 6.725 871,083 -33,634 0.32% 5,857,698
2014-08-22 2014-08-20 6.363 904,717 +4,425 0.33% 5,756,784
2014-08-21 2014-08-19 6.363 900,292 +19,251 0.33% 5,728,627
2014-08-20 2014-08-18 6.255 881,041 +8,852 0.32% 5,510,573
2014-08-14 2014-08-12 6.508 872,189 +13,663 0.32% 5,675,938
2014-08-13 2014-08-11 6.544 858,526 -4,425 0.31% 5,618,062
2014-08-12 2014-08-08 6.182 862,951 -5,753 0.31% 5,335,029
2014-08-08 2014-08-06 5.965 868,704 -55,319 0.32% 5,182,153
2014-08-07 2014-08-05 5.965 924,023 +26,774 0.34% 5,512,153
2014-08-06 2014-08-04 6.327 897,249 +14,826 0.33% 5,676,825
2014-08-05 2014-08-01 6.327 882,423 +14,604 0.32% 5,583,022
2014-08-04 2014-07-31 6.544 867,819 +885 0.31% 5,678,874
2014-08-01 2014-07-30 6.110 866,934 +1,106 0.31% 5,296,967
2014-07-30 2014-07-28 6.508 865,828 +4,868 0.31% 5,634,542
2014-07-29 2014-07-25 6.363 860,960 -138,298 0.31% 5,478,355
2014-07-28 2014-07-24 6.327 999,258 +47,796 0.36% 6,322,229
2014-07-25 2014-07-23 7.267 951,462 +16,596 0.35% 6,914,201
2014-07-24 2014-07-22 6.869 934,866 -7,745 0.34% 6,421,810
2014-07-23 2014-07-21 6.869 942,611 +8,851 0.34% 6,475,012
2014-07-22 2014-07-18 7.086 933,760 -5,587 0.34% 6,616,767
2014-07-21 2014-07-17 6.038 939,347 +17,481 0.34% 5,671,488
2014-07-18 2014-07-16 6.110 921,866 +23,234 0.33% 5,632,601
2014-07-17 2014-07-15 6.110 898,632 -7,302 0.33% 5,490,642
2014-07-16 2014-07-14 6.074 905,934 -6,638 0.33% 5,502,504
2014-07-15 2014-07-11 6.399 912,572 +16,595 0.33% 5,839,759
2014-07-14 2014-07-10 6.544 895,977 +443 0.32% 5,863,136
2014-07-11 2014-07-09 6.580 895,534 -18,145 0.32% 5,892,614
2014-07-10 2014-07-08 6.110 913,679 +56,647 0.33% 5,582,579
2014-07-09 2014-07-07 5.965 857,032 +85,855 0.31% 5,112,526
2014-07-08 2014-07-04 5.893 771,177 +36,732 0.28% 4,544,605
2014-07-07 2014-07-03 6.146 734,445 +17,260 0.27% 4,514,012
2014-07-04 2014-07-02 5.134 717,185 -1,107 0.26% 3,681,917
2014-07-03 2014-06-30 5.206 718,292 -54,876 0.26% 3,739,539
2014-06-30 2014-06-26 5.604 773,168 -7,081 0.28% 4,332,715
2014-06-27 2014-06-25 5.206 780,249 -56,647 0.28% 4,062,096
2014-06-26 2014-06-24 5.134 836,896 +1,328 0.30% 4,296,495
2014-06-25 2014-06-23 5.495 835,568 -4,868 0.30% 4,591,768
2014-06-24 2014-06-20 5.712 840,436 +4,868 0.30% 4,800,829
2014-06-23 2014-06-19 5.568 835,568 -5,532 0.30% 4,652,186
2014-06-20 2014-06-18 6.038 841,100 +16,596 0.31% 5,078,303
2014-06-19 2014-06-17 5.098 824,504 -9,958 0.30% 4,203,068
2014-06-18 2014-06-16 5.242 834,462 -28,323 0.30% 4,374,507
2014-06-17 2014-06-13 4.302 862,785 +27,217 0.31% 3,711,967
2014-06-16 2014-06-12 3.832 835,568 -11,064 0.30% 3,202,154
2014-06-13 2014-06-11 3.796 846,632 +19,694 0.31% 3,213,945
2014-06-12 2014-06-10 3.543 826,938 -16,596 0.30% 2,929,905
2014-06-11 2014-06-09 3.398 843,534 -996 0.31% 2,866,718
2014-06-09 2014-06-05 3.326 844,530 -2,213 0.31% 2,809,037
2014-05-19 2014-05-15 3.254 846,743 -223,489 0.31% 2,755,171
2014-05-08 2014-05-05 3.145 1,070,232 -4,426 0.39% 3,366,291
2014-04-25 2014-04-23 3.109 1,074,658 -138 0.39% 3,341,360
2014-04-01 2014-03-28 3.145 1,074,796 -6,639 0.39% 3,380,647
2014-03-31 2014-03-27 3.145 1,081,435 +6,196 0.39% 3,401,529
2014-03-28 2014-03-26 3.182 1,075,239 -2,213 0.39% 3,420,914
2014-03-25 2014-03-21 3.182 1,077,452 -138,298 0.39% 3,427,955
2014-03-24 2014-03-20 3.182 1,215,750 +886 0.44% 3,867,955
2014-03-21 2014-03-19 3.182 1,214,864 -886 0.44% 3,865,137
2014-03-18 2014-03-14 3.182 1,215,750 +1,107 0.44% 3,867,955
2014-03-14 2014-03-12 3.254 1,214,643 +1,991 0.44% 3,952,261
2014-03-07 2014-03-05 3.362 1,212,652 -44,255 0.44% 4,077,309
2014-03-05 2014-03-03 3.326 1,256,907 -28,323 0.46% 4,180,666
2014-02-28 2014-02-26 3.362 1,285,230 +16,595 0.47% 4,321,339
2014-02-27 2014-02-25 3.326 1,268,635 +55,983 0.46% 4,219,675
2014-02-26 2014-02-24 3.362 1,212,652 -6,638 0.44% 4,077,309
2014-02-25 2014-02-21 3.435 1,219,290 -18,809 0.44% 4,187,792
2014-02-24 2014-02-20 3.435 1,238,099 -13,276 0.45% 4,252,394
2014-02-21 2014-02-19 3.579 1,251,375 +13,940 0.45% 4,478,960
2014-02-20 2014-02-18 3.290 1,237,435 -8,629 0.45% 4,071,161
2014-02-19 2014-02-17 3.362 1,246,064 -3,098 0.45% 4,189,651
2014-02-18 2014-02-14 3.398 1,249,162 +3,098 0.45% 4,245,229
2014-02-17 2014-02-13 3.254 1,246,064 -22,128 0.45% 4,054,501
2014-02-14 2014-02-12 3.254 1,268,192 -13,719 0.46% 4,126,502
2014-02-13 2014-02-11 3.182 1,281,911 +11,064 0.46% 4,078,449
2014-02-07 2014-02-05 3.182 1,270,847 -16,596 0.46% 4,043,249
2014-01-28 2014-01-24 3.218 1,287,443 +1,106 0.47% 4,142,595
2014-01-17 2014-01-15 3.290 1,286,337 -5,532 0.46% 4,232,049
2014-01-08 2014-01-06 3.218 1,291,869 -3,430 0.47% 4,156,837
2013-12-17 2013-12-13 3.326 1,295,299 -2,876 0.47% 4,308,364
2013-12-16 2013-12-12 3.326 1,298,175 -82,979 0.47% 4,317,930
2013-12-13 2013-12-11 3.398 1,381,154 +2,877 0.50% 4,693,799
2013-12-11 2013-12-09 3.254 1,378,277 -885 0.50% 4,484,701
2013-12-10 2013-12-06 3.254 1,379,162 +36,510 0.50% 4,487,581
2013-12-09 2013-12-05 3.254 1,342,652 -27,659 0.48% 4,368,783
2013-12-06 2013-12-04 3.254 1,370,311 +27,659 0.49% 4,458,781
2013-12-02 2013-11-28 3.254 1,342,652 +16,596 0.48% 4,368,783
2013-11-26 2013-11-22 3.362 1,326,056 -4,204 0.48% 4,458,608
2013-11-15 2013-11-13 3.109 1,330,260 +3,098 0.48% 4,136,085
2013-11-04 2013-10-31 3.362 1,327,162 -11,064 0.48% 4,462,327
2013-10-31 2013-10-29 3.362 1,338,226 +6,859 0.48% 4,499,528
2013-10-28 2013-10-24 3.398 1,331,367 -1,549 0.48% 4,524,600
2013-10-25 2013-10-23 3.398 1,332,916 -5,089 0.48% 4,529,864
2013-10-24 2013-10-22 3.398 1,338,005 -109,532 0.48% 4,547,159
2013-10-23 2013-10-21 3.543 1,447,537 +168,170 0.52% 5,128,735
2013-10-18 2013-10-16 3.615 1,279,367 -55,319 0.46% 4,625,404
2013-10-17 2013-10-15 3.254 1,334,686 +3,098 0.48% 4,342,863
2013-10-08 2013-10-04 3.182 1,331,588 -2,655 0.48% 4,236,498
2013-10-04 2013-10-02 3.326 1,334,243 -104 0.48% 4,437,897
2013-10-02 2013-09-27 3.326 1,334,347 -27,660 0.48% 4,438,243
2013-09-30 2013-09-26 3.326 1,362,007 -22,128 0.49% 4,530,245
2013-09-27 2013-09-25 3.326 1,384,135 -24,783 0.50% 4,603,846
2013-09-26 2013-09-24 3.290 1,408,918 -40,051 0.51% 4,635,340
2013-09-25 2013-09-23 3.362 1,448,969 +85,856 0.52% 4,871,880
2013-09-18 2013-09-16 3.254 1,363,113 +1,770 0.49% 4,435,360
2013-09-09 2013-09-05 2.892 1,361,343 -56 0.49% 3,937,423
2013-08-26 2013-08-22 2.892 1,361,399 +33,192 0.49% 3,937,585
2013-08-23 2013-08-21 3.001 1,328,207 -2,655 0.48% 3,985,643
2013-08-21 2013-08-19 3.037 1,330,862 +663 0.48% 4,041,726
2013-08-19 2013-08-15 3.073 1,330,199 -26,553 0.48% 4,087,804
2013-08-16 2013-08-13 3.254 1,356,752 +26,553 0.49% 4,414,662
2013-08-12 2013-08-08 3.037 1,330,199 -663 0.48% 4,039,712
2013-07-31 2013-07-29 3.001 1,330,862 +442 0.48% 3,993,610
2013-07-23 2013-07-19 3.254 1,330,420 -5,532 0.48% 4,328,982
2013-07-22 2013-07-18 2.784 1,335,952 -25,004 0.48% 3,719,085
2013-07-18 2013-07-16 2.856 1,360,956 +2,877 0.49% 3,887,100
2013-06-27 2013-06-25 2.965 1,358,079 +9,957 0.49% 4,026,182
2013-06-25 2013-06-21 3.362 1,348,122 +2,655 0.49% 4,532,801
2013-06-19 2013-06-17 3.398 1,345,467 +82,979 0.49% 4,572,518
2013-06-10 2013-06-06 3.724 1,262,488 +27,660 0.46% 4,701,311
2013-06-07 2013-06-05 3.941 1,234,828 +6,195 0.45% 4,866,172
2013-06-06 2013-06-04 4.049 1,228,633 +664 0.44% 4,975,019
2013-05-29 2013-05-27 2.965 1,227,969 +2,213 0.44% 3,640,456
2013-05-28 2013-05-24 3.073 1,225,756 -50,313 0.44% 3,766,842
2013-05-06 2013-05-02 3.073 1,276,069 -664 0.46% 3,921,458
2013-04-15 2013-04-11 3.290 1,276,733 -442 0.46% 4,200,452
2013-04-11 2013-04-09 3.218 1,277,175 +2,213 0.46% 4,109,556
2013-03-28 2013-03-26 3.254 1,274,962 -60,630 0.46% 4,148,530
2013-03-27 2013-03-25 3.326 1,335,592 +2,655 0.48% 4,442,384
2013-03-25 2013-03-21 3.290 1,332,937 +60,630 0.48% 4,385,363
2013-03-15 2013-03-13 3.471 1,272,307 -61,515 0.46% 4,415,884
2013-03-08 2013-03-06 3.760 1,333,822 -1,438 0.48% 5,015,171
2013-03-07 2013-03-05 3.796 1,335,260 -9,073 0.48% 5,068,852
2013-02-25 2013-02-21 3.832 1,344,333 -52,885 0.49% 5,151,898
2013-02-22 2013-02-20 3.977 1,397,218 +61,515 0.50% 5,556,629
2013-02-21 2013-02-19 3.941 1,335,703 -44,255 0.48% 5,263,697
2013-02-20 2013-02-18 4.122 1,379,958 -9,072 0.50% 5,687,550
2013-02-19 2013-02-15 4.158 1,389,030 -3,320 0.50% 5,775,159
2013-02-18 2013-02-14 4.085 1,392,350 -46,468 0.50% 5,688,285
2013-02-14 2013-02-07 4.013 1,438,818 -221 0.52% 5,774,087
2013-02-08 2013-02-06 4.338 1,439,039 +11,064 0.52% 6,243,215
2013-02-07 2013-02-05 4.375 1,427,975 -65,719 0.52% 6,246,841
2013-02-06 2013-02-04 4.447 1,493,694 +63,727 0.54% 6,642,342
2013-02-05 2013-02-01 4.447 1,429,967 +6,417 0.52% 6,358,953
2013-02-04 2013-01-31 4.266 1,423,550 +15,932 0.51% 6,073,083
2013-02-01 2013-01-30 4.158 1,407,618 -53,549 0.51% 5,852,443
2013-01-31 2013-01-29 4.194 1,461,167 -15,489 0.53% 6,127,910
2013-01-30 2013-01-28 4.302 1,476,656 +67,932 0.53% 6,353,028
2013-01-29 2013-01-25 4.375 1,408,724 +373,736 0.51% 6,162,626
2013-01-28 2013-01-24 3.977 1,034,988 -11,396 0.37% 4,116,068
2013-01-22 2013-01-18 3.832 1,046,384 -7,081 0.38% 4,010,065
2013-01-18 2013-01-16 3.760 1,053,465 -6,859 0.38% 3,961,028
2013-01-15 2013-01-11 3.941 1,060,324 +7,081 0.38% 4,178,492
2013-01-14 2013-01-10 3.868 1,053,243 +1,549 0.38% 4,074,430
2012-12-21 2012-12-19 3.760 1,051,694 +16,817 0.38% 3,954,369
2012-12-17 2012-12-13 3.724 1,034,877 -1,107 0.37% 3,853,723
2012-12-13 2012-12-11 3.688 1,035,984 +3,319 0.37% 3,820,390
2012-12-12 2012-12-10 3.760 1,032,665 +2,656 0.37% 3,882,820
2012-12-04 2012-11-30 3.868 1,030,009 -47,575 0.37% 3,984,550
2012-11-30 2012-11-28 4.447 1,077,584 -2,212 0.39% 4,791,933
2012-11-13 2012-11-09 4.519 1,079,796 -2,877 0.39% 4,879,847
2012-11-12 2012-11-08 4.519 1,082,673 -3,762 0.39% 4,892,849
2012-11-09 2012-11-07 4.628 1,086,435 +10,622 0.39% 5,027,687
2012-11-08 2012-11-06 4.447 1,075,813 -5,754 0.39% 4,784,058
2012-11-06 2012-11-02 4.447 1,081,567 -7,523 0.39% 4,809,645
2012-11-05 2012-11-01 4.194 1,089,090 -2,877 0.39% 4,567,476
2012-10-25 2012-10-22 3.905 1,091,967 +2,213 0.39% 4,263,711
2012-10-24 2012-10-19 3.905 1,089,754 -11,064 0.39% 4,255,070
2012-10-22 2012-10-18 3.977 1,100,818 +11,064 0.40% 4,377,869
2012-10-16 2012-10-12 3.905 1,089,754 +6,638 0.39% 4,255,070
2012-10-11 2012-10-09 3.905 1,083,116 +4,426 0.39% 4,229,151
2012-09-10 2012-09-06 3.543 1,078,690 -2,655 0.39% 3,821,882
2012-09-07 2012-09-05 3.362 1,081,345 +5,532 0.39% 3,635,815
2012-09-03 2012-08-30 3.326 1,075,813 +2,655 0.39% 3,578,320
2012-08-28 2012-08-24 3.435 1,073,158 -17,702 0.39% 3,685,885
2012-08-24 2012-08-22 3.579 1,090,860 +55,319 0.39% 3,904,440
2012-08-22 2012-08-20 3.652 1,035,541 -16,657 0.37% 3,781,318
2012-08-21 2012-08-17 3.760 1,052,198 +19,915 0.38% 3,956,264
2012-08-20 2012-08-16 3.362 1,032,283 +12,170 0.37% 3,470,853
2012-08-14 2012-08-10 3.398 1,020,113 +8,409 0.37% 3,466,815
2012-08-13 2012-08-09 3.435 1,011,704 +8,851 0.37% 3,474,814
2012-08-06 2012-08-02 3.507 1,002,853 -17,702 0.36% 3,516,928
2012-08-03 2012-08-01 3.507 1,020,555 -1,549 0.37% 3,579,008
2012-08-02 2012-07-31 3.615 1,022,104 +17,038 0.37% 3,695,299
2012-07-20 2012-07-18 3.615 1,005,066 +5,532 0.36% 3,633,700
2012-07-19 2012-07-17 3.796 999,534 -15,356 0.36% 3,794,385
2012-07-17 2012-07-13 3.543 1,014,890 +11,218 0.37% 3,595,833
2012-07-16 2012-07-12 3.652 1,003,672 -2,434 0.36% 3,664,947
2012-07-13 2012-07-11 3.652 1,006,106 -11,949 0.36% 3,673,835
2012-07-05 2012-07-03 3.760 1,018,055 -221 0.37% 3,827,887
2012-06-27 2012-06-25 3.760 1,018,276 +2,213 0.37% 3,828,718
2012-06-25 2012-06-21 3.977 1,016,063 -2,213 0.37% 4,040,804
2012-06-22 2012-06-20 4.085 1,018,276 -1,549 0.37% 4,160,049
2012-06-18 2012-06-14 3.977 1,019,825 +1,328 0.37% 4,055,766
2012-06-12 2012-06-08 3.977 1,018,497 +5,532 0.37% 4,050,484
2012-06-08 2012-06-06 3.868 1,012,965 +3,319 0.37% 3,918,616
2012-06-07 2012-06-05 3.832 1,009,646 -1,107 0.36% 3,869,274
2012-06-04 2012-05-31 4.194 1,010,753 -8,629 0.36% 4,238,943
2012-06-01 2012-05-30 4.085 1,019,382 +2,655 0.37% 4,164,568
2012-05-24 2012-05-22 4.230 1,016,727 -1,106 0.37% 4,300,755
2012-05-21 2012-05-17 4.338 1,017,833 -7,745 0.37% 4,415,829
2012-05-18 2012-05-16 4.338 1,025,578 -15,268 0.37% 4,449,431
2012-05-16 2012-05-14 4.483 1,040,846 -12,170 0.38% 4,666,193
2012-05-15 2012-05-11 4.483 1,053,016 -1,992 0.38% 4,720,752
2012-05-11 2012-05-09 4.447 1,055,008 -1,770 0.38% 4,691,539
2012-05-09 2012-05-07 4.592 1,056,778 +1,770 0.38% 4,852,237
2012-05-08 2012-05-04 4.700 1,055,008 +16,817 0.38% 4,958,538
2012-05-07 2012-05-03 4.483 1,038,191 +11,064 0.37% 4,654,290
2012-04-20 2012-04-18 4.772 1,027,127 +30,979 0.37% 4,901,766
2012-04-17 2012-04-13 4.592 996,148 +8,408 0.36% 4,573,852
2012-04-16 2012-04-12 4.700 987,740 +9,958 0.36% 4,642,378
2012-04-13 2012-04-11 4.519 977,782 +8,187 0.35% 4,418,823
2012-04-11 2012-04-05 4.845 969,595 +7,302 0.35% 4,697,315
2012-04-10 2012-04-03 4.989 962,293 +2,655 0.35% 4,801,102
2012-04-03 2012-03-30 6.074 959,638 +10,400 0.35% 5,828,694
2012-03-29 2012-03-27 6.399 949,238 -3,319 0.34% 6,074,393
2012-03-27 2012-03-23 6.182 952,557 -11,285 0.34% 5,889,000
2012-03-22 2012-03-20 6.255 963,842 +15,932 0.35% 6,028,461
2012-03-19 2012-03-15 6.327 947,910 +2,213 0.34% 5,997,354
2012-03-14 2012-03-12 6.616 945,697 +6,638 0.34% 6,256,877
2012-03-13 2012-03-09 6.652 939,059 +3,319 0.34% 6,246,909
2012-03-12 2012-03-08 6.652 935,740 +27,660 0.34% 6,224,830
2012-03-08 2012-03-06 6.544 908,080 +2,213 0.33% 5,942,336
2012-03-07 2012-03-05 6.797 905,867 +2,212 0.33% 6,157,108
2012-03-06 2012-03-02 6.833 903,655 +5,532 0.33% 6,174,744
2012-03-05 2012-03-01 6.869 898,123 +1,328 0.32% 6,169,414
2012-03-02 2012-02-29 6.942 896,795 +14,383 0.32% 6,225,137
2012-03-01 2012-02-28 6.942 882,412 +3,319 0.32% 6,125,297
2012-02-29 2012-02-27 6.978 879,093 -17,923 0.32% 6,134,040
2012-02-28 2012-02-24 7.158 897,016 -5,532 0.32% 6,421,255
2012-02-27 2012-02-23 7.158 902,548 +11,063 0.33% 6,460,855
2012-02-24 2012-02-22 7.158 891,485 -2,876 0.32% 6,381,661
2012-02-23 2012-02-21 7.014 894,361 +16,817 0.32% 6,272,910
2012-02-22 2012-02-20 7.231 877,544 +2,877 0.32% 6,345,318
2012-02-20 2012-02-16 7.375 874,667 +2,212 0.32% 6,451,006
2012-02-17 2012-02-15 7.303 872,455 -1,770 0.31% 6,371,606
2012-02-15 2012-02-13 7.520 874,225 +5,089 0.32% 6,574,172
2012-02-14 2012-02-10 7.628 869,136 +15,269 0.31% 6,630,171
2012-02-10 2012-02-08 7.773 853,867 -443 0.31% 6,637,174
2012-02-08 2012-02-06 7.882 854,310 +4,868 0.31% 6,733,277
2012-02-06 2012-02-02 7.882 849,442 +1,328 0.31% 6,694,910
2012-02-03 2012-02-01 7.773 848,114 +5,089 0.31% 6,592,455
2012-02-01 2012-01-30 7.737 843,025 -2,434 0.30% 6,522,420
2012-01-27 2012-01-20 7.737 845,459 +4,426 0.31% 6,541,251
2012-01-26 2012-01-19 7.882 841,033 +2,434 0.30% 6,628,634
2012-01-20 2012-01-18 7.918 838,599 +10,178 0.30% 6,639,769
2012-01-18 2012-01-16 7.484 828,421 +13,719 0.30% 6,199,775
2012-01-16 2012-01-12 6.833 814,702 -1,106 0.29% 5,566,921
2012-01-05 2012-01-03 6.725 815,808 -4,868 0.29% 5,485,995
2011-12-28 2011-12-22 7.014 820,676 +4,868 0.30% 5,756,095
2011-12-21 2011-12-19 7.086 815,808 -3,319 0.29% 5,780,941
2011-12-05 2011-12-01 7.773 819,127 -23,455 0.30% 6,367,137
2011-12-02 2011-11-30 7.809 842,582 +2,212 0.30% 6,579,917
2011-11-29 2011-11-25 6.978 840,370 +7,745 0.30% 5,863,843
2011-11-28 2011-11-24 7.050 832,625 +2,213 0.30% 5,870,006
2011-11-25 2011-11-23 7.231 830,412 -3,541 0.30% 6,004,518
2011-11-24 2011-11-22 7.412 833,953 +3,541 0.30% 6,180,875
2011-11-23 2011-11-21 7.158 830,412 +2,213 0.30% 5,944,472
2011-11-16 2011-11-14 7.375 828,199 -6,639 0.30% 6,108,286
2011-11-14 2011-11-10 6.905 834,838 +5,311 0.30% 5,764,877
2011-11-10 2011-11-08 7.267 829,527 -1,106 0.30% 6,028,109
2011-11-08 2011-11-04 7.845 830,633 +663 0.30% 6,516,635
2011-11-07 2011-11-03 7.231 829,970 -6,638 0.30% 6,001,322
2011-11-04 2011-11-02 7.375 836,608 -1,549 0.30% 6,170,306
2011-11-03 2011-11-01 7.050 838,157 -8,630 0.30% 5,909,007
2011-11-02 2011-10-31 7.484 846,787 +3,320 0.31% 6,337,224
2011-11-01 2011-10-28 7.701 843,467 +2,212 0.30% 6,495,345
2011-10-31 2011-10-27 7.665 841,255 -19,030 0.30% 6,447,896
2011-10-25 2011-10-21 6.869 860,285 +3,762 0.31% 5,909,496
2011-10-24 2011-10-20 6.688 856,523 +5,532 0.31% 5,728,821
2011-10-21 2011-10-19 6.725 850,991 +5,532 0.31% 5,722,587
2011-10-19 2011-10-17 7.158 845,459 +22,128 0.31% 6,052,186
2011-10-18 2011-10-14 7.122 823,331 +15,268 0.30% 5,864,017
2011-10-17 2011-10-13 7.954 808,063 +16,596 0.29% 6,427,209
2011-10-14 2011-10-12 7.628 791,467 +1,106 0.29% 6,037,676
2011-09-28 2011-09-26 6.978 790,361 +1,106 0.29% 5,514,896
2011-09-27 2011-09-23 7.737 789,255 -6,195 0.28% 6,106,405
2011-09-22 2011-09-20 9.038 795,450 +3,097 0.29% 7,189,644
2011-09-21 2011-09-19 9.219 792,353 +1,107 0.29% 7,304,885
2011-09-20 2011-09-16 9.762 791,246 +885 0.29% 7,723,778
2011-09-16 2011-09-14 9.581 790,361 +442 0.29% 7,572,266
2011-09-15 2011-09-12 9.762 789,919 -6,638 0.29% 7,710,825
2011-09-08 2011-09-06 10.123 796,557 -996 0.29% 8,063,608
2011-09-07 2011-09-05 10.123 797,553 +8,851 0.29% 8,073,690
2011-09-06 2011-09-02 10.485 788,702 -16,595 0.28% 8,269,237
2011-09-05 2011-09-01 10.665 805,297 -8,851 0.29% 8,588,802
2011-09-02 2011-08-31 11.027 814,148 +663 0.29% 8,977,547
2011-09-01 2011-08-30 10.304 813,485 +13,720 0.29% 8,382,024
2011-08-25 2011-08-23 10.304 799,765 -5,532 0.29% 8,240,656
2011-08-24 2011-08-22 10.304 805,297 -3,541 0.29% 8,297,656
2011-08-23 2011-08-19 10.304 808,838 -6,859 0.29% 8,334,142
2011-08-22 2011-08-18 10.304 815,697 -61 0.29% 8,404,816
2011-08-19 2011-08-17 10.304 815,758 -2,655 0.29% 8,405,445
2011-08-17 2011-08-15 10.304 818,413 -2,766 0.30% 8,432,802
2011-08-16 2011-08-12 10.123 821,179 +9,072 0.30% 8,312,858
2011-08-12 2011-08-10 10.304 812,107 -2,877 0.29% 8,367,826
2011-08-11 2011-08-09 9.762 814,984 +6,639 0.29% 7,955,498
2011-08-10 2011-08-08 10.485 808,345 -3,762 0.29% 8,475,186
2011-08-09 2011-08-05 11.208 812,107 +20,136 0.29% 9,101,845
2011-08-05 2011-08-03 11.569 791,971 -1,549 0.29% 9,162,495
2011-08-04 2011-08-02 11.750 793,520 -11,174 0.29% 9,323,860
2011-08-03 2011-08-01 12.112 804,694 -31,643 0.29% 9,746,082
2011-07-29 2011-07-27 11.931 836,337 -221 0.30% 9,978,144
2011-07-28 2011-07-26 11.931 836,558 +442 0.30% 9,980,780
2011-07-27 2011-07-25 11.388 836,116 +8,851 0.30% 9,522,075
2011-07-26 2011-07-22 11.569 827,265 +886 0.30% 9,570,820
2011-07-22 2011-07-20 11.208 826,379 -2,213 0.30% 9,261,802
2011-07-20 2011-07-18 11.208 828,592 -221 0.30% 9,286,604
2011-07-18 2011-07-14 11.569 828,813 +1,327 0.30% 9,588,729
2011-07-15 2011-07-13 11.931 827,486 +2,434 0.30% 9,872,545
2011-07-14 2011-07-12 11.750 825,052 +4,868 0.30% 9,694,361
2011-07-13 2011-07-11 12.112 820,184 -52,885 0.30% 9,933,690
2011-07-12 2011-07-08 12.112 873,069 -442 0.32% 10,574,209
2011-07-11 2011-07-07 12.292 873,511 -3,983 0.32% 10,737,466
2011-07-08 2011-07-06 12.292 877,494 +100,902 0.32% 10,786,426
2011-07-07 2011-07-05 11.388 776,592 -3,983 0.28% 8,844,188
2011-07-06 2011-07-04 11.208 780,575 -5,477 0.28% 8,748,444
2011-06-30 2011-06-28 10.665 786,052 +885 0.28% 8,383,547
2011-06-29 2011-06-27 10.846 785,167 -6,672 0.28% 8,516,042
2011-06-28 2011-06-24 11.027 791,839 +442 0.29% 8,731,548
2011-06-23 2011-06-21 11.388 791,397 +68,596 0.29% 9,012,794
2011-06-22 2011-06-20 11.208 722,801 +13,276 0.26% 8,100,931
2011-06-21 2011-06-17 11.208 709,525 +3,762 0.26% 7,952,138
2011-06-20 2011-06-16 11.208 705,763 +1,328 0.25% 7,909,975
2011-06-16 2011-06-14 11.388 704,435 -48,460 0.25% 8,022,431
2011-06-15 2011-06-13 11.388 752,895 +3,319 0.27% 8,574,316
2011-06-14 2011-06-10 11.569 749,576 -885 0.27% 8,672,018
2011-06-13 2011-06-09 11.208 750,461 -6,638 0.27% 8,410,936
2011-06-10 2011-06-08 11.750 757,099 -3,983 0.27% 8,895,913
2011-06-09 2011-06-07 12.292 761,082 +19,915 0.27% 9,355,454
2011-06-01 2011-05-30 11.388 741,167 -6,196 0.27% 8,440,752
2011-05-31 2011-05-27 11.208 747,363 +1,328 0.27% 8,376,215
2011-05-30 2011-05-26 11.208 746,035 +1,106 0.27% 8,361,331
2011-05-27 2011-05-25 11.027 744,929 +1,328 0.27% 8,214,275
2011-05-26 2011-05-24 11.388 743,601 -3,098 0.27% 8,468,471
2011-05-23 2011-05-19 11.931 746,699 -2,658 0.27% 8,908,693
2011-05-18 2011-05-16 11.931 749,357 -5,532 0.27% 8,940,405
2011-05-16 2011-05-12 11.388 754,889 +885 0.27% 8,597,024
2011-05-12 2011-05-09 11.931 754,004 +1,328 0.27% 8,995,848
2011-05-11 2011-05-06 11.569 752,676 +4,425 0.27% 8,707,882
2011-05-09 2011-05-05 11.750 748,251 +664 0.27% 8,791,949
2011-05-06 2011-05-04 12.292 747,587 -3,319 0.27% 9,189,569
2011-05-05 2011-05-03 12.473 750,906 -2,655 0.27% 9,366,108
2011-05-04 2011-04-29 12.292 753,561 -1,328 0.27% 9,263,004
2011-05-03 2011-04-28 12.292 754,889 -1,770 0.27% 9,279,328
2011-04-29 2011-04-27 12.292 756,659 -10,179 0.27% 9,301,085
2011-04-28 2011-04-26 12.473 766,838 -2,323 0.28% 9,564,829
2011-04-27 2011-04-21 12.835 769,161 +3,540 0.28% 9,871,886
2011-04-26 2011-04-20 12.654 765,621 +1,549 0.28% 9,688,050
2011-04-21 2011-04-19 12.835 764,072 +12,170 0.28% 9,806,570
2011-04-20 2011-04-18 12.835 751,902 +34,519 0.27% 9,650,373
2011-04-18 2011-04-14 13.377 717,383 -5,753 0.26% 9,596,377
2011-04-15 2011-04-13 13.196 723,136 +6,860 0.26% 9,542,614
2011-04-14 2011-04-12 13.015 716,276 -3,098 0.26% 9,322,608
2011-04-13 2011-04-11 13.196 719,374 +2,655 0.31% 9,492,970
2011-04-12 2011-04-08 13.196 716,719 +11,258 0.45% 9,457,934
2011-04-11 2011-04-07 13.558 705,461 +1,991 0.45% 9,564,423
2011-04-08 2011-04-06 13.558 703,470 -6,859 0.44% 9,537,430
2011-04-07 2011-04-04 13.738 710,329 +19,472 0.45% 9,758,828
2011-04-06 2011-04-01 13.377 690,857 -23,677 0.44% 9,241,541
2011-04-04 2011-03-31 13.558 714,534 +11,285 0.45% 9,687,432
2011-04-01 2011-03-30 12.654 703,249 -3,319 0.44% 8,898,805
2011-03-31 2011-03-29 12.654 706,568 +3,541 0.45% 8,940,803
2011-03-30 2011-03-28 12.654 703,027 -1,328 0.44% 8,895,996
2011-03-29 2011-03-25 13.196 704,355 +664 0.44% 9,294,777
2011-03-28 2011-03-24 13.015 703,691 -2,213 0.44% 9,158,809
2011-03-25 2011-03-23 13.919 705,904 -24,340 0.45% 9,825,641
2011-03-24 2011-03-22 11.569 730,244 +5,310 0.46% 8,448,361
2011-03-23 2011-03-21 11.750 724,934 +5,532 0.46% 8,517,975
2011-03-22 2011-03-18 11.569 719,402 +4,868 0.45% 8,322,928
2011-03-21 2011-03-17 11.750 714,534 +443 0.45% 8,395,775
2011-03-18 2011-03-16 12.112 714,091 +5,753 0.45% 8,648,741
2011-03-17 2011-03-15 11.569 708,338 +20,136 0.45% 8,194,926
2011-03-16 2011-03-14 12.473 688,202 -13,276 0.43% 8,583,996
2011-03-15 2011-03-11 12.654 701,478 -4,426 0.44% 8,876,395
2011-03-14 2011-03-10 12.654 705,904 -53,991 0.45% 8,932,401
2011-03-11 2011-03-09 12.835 759,895 -15,932 0.48% 9,752,960
2011-03-10 2011-03-08 12.835 775,827 -1,549 0.49% 9,957,441
2011-03-09 2011-03-07 12.835 777,376 -5,145 0.49% 9,977,322
2011-03-08 2011-03-04 12.654 782,521 +1,106 0.49% 9,901,900
2011-03-07 2011-03-03 12.654 781,415 -81,208 0.49% 9,887,905
2011-03-04 2011-03-02 12.835 862,623 -2,877 0.54% 11,071,434
2011-03-03 2011-03-01 12.292 865,500 +3,541 0.55% 10,638,992
2011-03-02 2011-02-28 12.292 861,959 +221 0.54% 10,595,465
2011-03-01 2011-02-25 12.112 861,738 +6,196 0.54% 10,436,973
2011-02-28 2011-02-24 11.931 855,542 +1,991 0.54% 10,207,274
2011-02-25 2011-02-23 13.377 853,551 +14,162 0.54% 11,417,886
2011-02-24 2011-02-22 13.558 839,389 +235,217 0.53% 11,380,178
2011-02-18 2011-02-16 14.281 604,172 -1,328 0.38% 8,628,041
2011-02-17 2011-02-15 13.919 605,500 +16,375 0.38% 8,428,094
2011-02-16 2011-02-14 14.642 589,125 -443 0.37% 8,626,150
2011-02-15 2011-02-11 14.100 589,568 -3,098 0.37% 8,312,909
2011-02-14 2011-02-10 13.196 592,666 +56,205 0.37% 7,820,912
2011-02-11 2011-02-09 14.100 536,461 -22,571 0.34% 7,564,100
2011-02-10 2011-02-08 13.196 559,032 -11,949 0.35% 7,377,072
2011-02-09 2011-02-07 13.558 570,981 -4,204 0.36% 7,741,185
2011-02-08 2011-02-02 12.473 575,185 -14,106 0.36% 7,174,327
2011-02-07 2011-01-31 11.931 589,291 -10,621 0.37% 7,030,695
2011-02-01 2011-01-28 10.846 599,912 -43,039 0.38% 6,506,738
2011-01-31 2011-01-27 9.581 642,951 -3,319 0.41% 6,159,965
2011-01-27 2011-01-25 9.400 646,270 -49,787 0.41% 6,074,938
2011-01-26 2011-01-24 9.581 696,057 -7,911 0.44% 6,668,761
2011-01-24 2011-01-20 9.219 703,968 -442 0.44% 6,490,043
2011-01-20 2011-01-18 9.581 704,410 -1,107 0.44% 6,748,790
2011-01-19 2011-01-17 8.605 705,517 -7,523 0.45% 6,070,702
2011-01-18 2011-01-14 8.858 713,040 -246 0.45% 6,315,889
2011-01-17 2011-01-13 8.858 713,286 +885 0.45% 6,318,068
2011-01-14 2011-01-12 8.966 712,401 +5,034 0.45% 6,387,497
2011-01-12 2011-01-10 9.038 707,367 -3,320 0.45% 6,393,509
2011-01-10 2011-01-06 9.002 710,687 +4,426 0.45% 6,397,823
2011-01-07 2011-01-05 9.038 706,261 +1,106 0.45% 6,383,513
2011-01-06 2011-01-04 8.966 705,155 -4,425 0.45% 6,322,528
2011-01-05 2011-01-03 9.002 709,580 -11,064 0.45% 6,387,857
2011-01-04 2010-12-31 9.400 720,644 +4,868 0.46% 6,774,054
2011-01-03 2010-12-29 8.424 715,776 +5,532 0.45% 6,029,587
2010-12-30 2010-12-28 8.388 710,244 +5,532 0.45% 5,957,308
2010-12-29 2010-12-24 8.460 704,712 +5,753 0.45% 5,961,864
2010-12-28 2010-12-22 8.677 698,959 +2,434 0.44% 6,064,813
2010-12-23 2010-12-21 8.388 696,525 +2,213 0.44% 5,842,237
2010-12-22 2010-12-20 8.496 694,312 -1,106 0.44% 5,898,982
2010-12-17 2010-12-15 9.219 695,418 +2,295 0.44% 6,411,219
2010-12-16 2010-12-14 9.762 693,123 +14,162 0.44% 6,765,947
2010-12-13 2010-12-09 8.822 678,961 -4,647 0.43% 5,989,481
2010-12-10 2010-12-08 8.930 683,608 -17,481 0.43% 6,104,619
2010-12-09 2010-12-07 8.822 701,089 +5,311 0.44% 6,184,684
2010-12-08 2010-12-06 9.219 695,778 +2,213 0.44% 6,414,538
2010-12-03 2010-12-01 9.581 693,565 -4,647 0.44% 6,644,886
2010-12-02 2010-11-30 10.123 698,212 -3,394 0.44% 7,068,054
2010-12-01 2010-11-29 9.762 701,606 -2,434 0.44% 6,848,754
2010-11-30 2010-11-26 9.581 704,040 +6,196 0.44% 6,745,245
2010-11-29 2010-11-25 9.400 697,844 -498 0.44% 6,559,734
2010-11-26 2010-11-24 9.762 698,342 -27,659 0.44% 6,816,892
2010-11-23 2010-11-19 9.762 726,001 +221 0.46% 7,086,887
2010-11-19 2010-11-17 9.762 725,780 +17,702 0.46% 7,084,729
2010-11-18 2010-11-16 10.123 708,078 -7,966 0.45% 7,167,928
2010-11-17 2010-11-15 10.123 716,044 +1,328 0.45% 7,248,568
2010-11-16 2010-11-12 10.485 714,716 -3,098 0.45% 7,493,522
2010-11-15 2010-11-11 10.846 717,814 +22,349 0.45% 7,785,521
2010-11-12 2010-11-10 10.304 695,465 +2,434 0.44% 7,165,964
2010-11-11 2010-11-09 10.304 693,031 -2,213 0.44% 7,140,885
2010-11-10 2010-11-08 10.123 695,244 +1,549 0.44% 7,038,008
2010-11-09 2010-11-05 10.304 693,695 -442 0.44% 7,147,727
2010-11-08 2010-11-04 10.304 694,137 -6,639 0.44% 7,152,281
2010-11-03 2010-11-01 10.304 700,776 +5,532 0.44% 7,220,688
2010-11-01 2010-10-28 10.123 695,244 +13,498 0.44% 7,038,008
2010-10-29 2010-10-27 10.485 681,746 -59,966 0.45% 7,147,845
2010-10-28 2010-10-26 10.665 741,712 +3,983 0.49% 7,910,644
2010-10-27 2010-10-25 11.027 737,729 +5,089 0.48% 8,134,881
2010-10-26 2010-10-22 11.027 732,640 +3,762 0.48% 8,078,765
2010-10-25 2010-10-21 11.027 728,878 +885 0.48% 8,037,282
2010-10-22 2010-10-20 11.027 727,993 -442 0.48% 8,027,523
2010-10-21 2010-10-19 11.208 728,435 -8,630 0.48% 8,164,075
2010-10-20 2010-10-18 11.569 737,065 -11,285 0.48% 8,527,275
2010-10-19 2010-10-15 10.485 748,350 -5,090 0.49% 7,846,162
2010-10-18 2010-10-14 10.123 753,440 +3,320 0.49% 7,627,131
2010-10-15 2010-10-13 10.304 750,120 +3,319 0.49% 7,729,121
2010-10-14 2010-10-12 10.123 746,801 -1,771 0.49% 7,559,924
2010-10-13 2010-10-11 10.304 748,572 -9,736 0.49% 7,713,171
2010-10-12 2010-10-08 10.485 758,308 -8,242 0.50% 7,950,568
2010-10-11 2010-10-07 10.123 766,550 +5,698 0.50% 7,759,845
2010-10-08 2010-10-06 10.485 760,852 -2,213 0.50% 7,977,241
2010-10-07 2010-10-05 9.942 763,065 +9,515 0.50% 7,586,627
2010-10-06 2010-10-04 9.942 753,550 +4,370 0.49% 7,492,026
2010-10-05 2010-09-30 10.123 749,180 -14,162 0.49% 7,584,007
2010-10-04 2010-09-29 10.123 763,342 -3,761 0.50% 7,727,370
2010-09-30 2010-09-28 10.123 767,103 +1,770 0.50% 7,765,443
2010-09-29 2010-09-27 9.942 765,333 -5,532 0.50% 7,609,176
2010-09-28 2010-09-24 10.123 770,865 +3,983 0.51% 7,803,526
2010-09-27 2010-09-22 10.485 766,882 -443 0.50% 8,040,463
2010-09-24 2010-09-21 10.304 767,325 -7,302 0.50% 7,906,399
2010-09-22 2010-09-20 9.942 774,627 -9,708 0.51% 7,701,580
2010-09-21 2010-09-17 9.942 784,335 +7,744 0.51% 7,798,100
2010-09-20 2010-09-16 9.942 776,591 -5,753 0.51% 7,721,107
2010-09-17 2010-09-15 9.581 782,344 +34,962 0.51% 7,495,457
2010-09-16 2010-09-14 9.942 747,382 -30,315 0.49% 7,430,702
2010-09-15 2010-09-13 11.208 777,697 +48,902 0.51% 8,716,189
2010-09-14 2010-09-10 8.279 728,795 -1,549 0.48% 6,033,862
2010-09-13 2010-09-09 8.677 730,344 +6,860 0.48% 6,337,139
2010-09-10 2010-09-08 9.219 723,484 -3,541 0.47% 6,669,966
2010-09-09 2010-09-07 9.038 727,025 +7,081 0.48% 6,571,188
2010-09-08 2010-09-06 9.581 719,944 -55,319 0.47% 6,897,617
2010-09-07 2010-09-03 9.581 775,263 -63,064 0.51% 7,427,616
2010-09-06 2010-09-02 9.219 838,327 +58,307 0.55% 7,728,730
2010-09-03 2010-09-01 9.400 780,020 -26,498 0.51% 7,332,188
2010-09-02 2010-08-31 6.399 806,518 +33,855 0.53% 5,161,095
2010-08-31 2010-08-27 5.098 772,663 +1,106 0.51% 3,938,798
2010-08-30 2010-08-26 5.387 771,557 -1,715 0.51% 4,156,318
2010-08-27 2010-08-25 5.676 773,272 +25,005 0.51% 4,389,211
2010-08-25 2010-08-23 5.821 748,267 -5,975 0.49% 4,355,490
2010-08-24 2010-08-20 5.821 754,242 +2,877 0.49% 4,390,269
2010-08-20 2010-08-18 5.857 751,365 -21,685 0.49% 4,400,687
2010-08-19 2010-08-17 5.857 773,050 -5,311 0.51% 4,527,694
2010-08-18 2010-08-16 5.893 778,361 -2,213 0.51% 4,586,941
2010-08-16 2010-08-12 6.038 780,574 -2,655 0.51% 4,712,866
2010-08-13 2010-08-11 6.038 783,229 +1,770 0.51% 4,728,896
2010-08-12 2010-08-10 6.074 781,459 -2,655 0.51% 4,746,462
2010-08-11 2010-08-09 6.146 784,114 +3,540 0.51% 4,819,285
2010-08-04 2010-08-02 6.110 780,574 -2,212 0.51% 4,769,307
2010-08-03 2010-07-30 6.255 782,786 -1,328 0.51% 4,896,025
2010-08-02 2010-07-29 6.327 784,114 -5,975 0.51% 4,961,029
2010-07-30 2010-07-28 6.182 790,089 +21,243 0.52% 4,884,573
2010-07-29 2010-07-27 6.182 768,846 -1,991 0.50% 4,753,243
2010-07-27 2010-07-23 6.110 770,837 -9,294 0.51% 4,709,814
2010-07-26 2010-07-22 6.363 780,131 +8,851 0.51% 4,964,034
2010-07-22 2010-07-20 5.965 771,280 -45,140 0.51% 4,600,982
2010-07-21 2010-07-19 6.182 816,420 +4,868 0.54% 5,047,360
2010-07-20 2010-07-16 5.929 811,552 +6,859 0.53% 4,811,879
2010-07-19 2010-07-15 6.833 804,693 +39,387 0.53% 5,498,529
2010-07-16 2010-07-14 7.375 765,306 -553 0.50% 5,644,426
2010-07-15 2010-07-13 7.412 765,859 +2,213 0.50% 5,676,193
2010-07-14 2010-07-12 7.628 763,646 -2,655 0.50% 5,825,444
2010-07-13 2010-07-09 7.665 766,301 -12,171 0.50% 5,873,402
2010-07-12 2010-07-08 7.484 778,472 +2,656 0.51% 5,825,965
2010-07-09 2010-07-07 7.412 775,816 +442 0.51% 5,749,990
2010-07-08 2010-07-06 7.520 775,374 -2,212 0.51% 5,830,812
2010-07-07 2010-07-05 7.375 777,586 -13,720 0.51% 5,734,996
2010-07-06 2010-07-02 7.303 791,306 +3,320 0.52% 5,778,969
2010-07-02 2010-06-29 7.773 787,986 -6,196 0.52% 6,125,076
2010-06-30 2010-06-28 7.954 794,182 +3,319 0.52% 6,316,801
2010-06-29 2010-06-25 8.062 790,863 +11,506 0.52% 6,376,181
2010-06-28 2010-06-24 8.279 779,357 -51,336 0.51% 6,452,476
2010-06-25 2010-06-23 9.038 830,693 +387 0.54% 7,508,187
2010-06-24 2010-06-22 8.496 830,306 -19,029 0.54% 7,054,408
2010-06-22 2010-06-18 9.219 849,335 +12,834 0.56% 7,830,215
2010-06-21 2010-06-17 9.038 836,501 +1,549 0.55% 7,560,682
2010-06-18 2010-06-15 9.581 834,952 +90,170 0.55% 7,999,482
2010-06-17 2010-06-14 10.304 744,782 +6,638 0.49% 7,674,119
2010-06-15 2010-06-11 10.123 738,144 +19,251 0.48% 7,472,288
2010-06-14 2010-06-10 10.304 718,893 +32,971 0.47% 7,407,363
2010-06-11 2010-06-09 10.665 685,922 +5,089 0.45% 7,315,622
2010-06-10 2010-06-08 11.027 680,833 +21,685 0.45% 7,507,493
2010-06-09 2010-06-07 11.027 659,148 +37,617 0.43% 7,268,374
2010-06-08 2010-06-04 11.931 621,531 +38,502 0.41% 7,415,343
2010-06-07 2010-06-03 11.388 583,029 +20,358 0.38% 6,639,803
2010-06-04 2010-06-02 11.931 562,671 -2,877 0.37% 6,713,098
2010-06-03 2010-06-01 12.473 565,548 +6,721 0.37% 7,054,124
2010-06-02 2010-05-31 13.196 558,827 +9,405 0.37% 7,374,367
2010-06-01 2010-05-28 11.569 549,422 -48,037 0.36% 6,356,390
2010-05-31 2010-05-27 11.388 597,459 -11,064 0.40% 6,804,139
2010-05-28 2010-05-26 10.304 608,523 -22,570 0.40% 6,270,127
2010-05-27 2010-05-25 10.123 631,093 +34,519 0.42% 6,388,603
2010-05-26 2010-05-24 11.208 596,574 +15,279 0.40% 6,686,218
2010-05-25 2010-05-20 11.208 581,295 +53,106 0.39% 6,514,976
2010-05-24 2010-05-19 13.015 528,189 +18,735 0.35% 6,874,583
2010-05-20 2010-05-18 14.462 509,454 -2,877 0.34% 7,367,489
2010-05-19 2010-05-17 12.654 512,331 -4,426 0.34% 6,482,958
2010-05-18 2010-05-14 11.931 516,757 +123,694 0.34% 6,165,309
2010-05-17 2010-05-13 16.450 393,063 +20,781 0.26% 6,465,886
2010-05-13 2010-05-11 20.246 372,282 +49,566 0.25% 7,537,279
2010-05-12 2010-05-10 24.946 322,716 +20,966 0.21% 8,050,523
2010-05-11 2010-05-07 29.646 301,750 +196,664 0.20% 8,945,727
2010-05-10 2010-05-06 31.815 105,086 -4,204 1.05% 3,343,352
2010-05-07 2010-05-05 37.238 109,290 -166 1.10% 4,069,791
2010-05-06 2010-05-04 39.769 109,456 +3,928 1.10% 4,352,981
2010-05-05 2010-05-03 41.215 105,528 +11,838 1.06% 4,349,377
2010-05-04 2010-04-30 36.877 93,690 -823,528 0.94% 3,454,999
2010-04-20 2010-04-16 52.062 917,218 +825,496 9.21% 47,751,780
2010-04-16 2010-04-14 87.492 91,722 -6,743 0.92% 8,024,969
2010-04-15 2010-04-13 57.485 98,465 +4,857 0.99% 5,660,223
2010-04-14 2010-04-12 48.808 93,608 -2,644 0.94% 4,568,790
2010-04-13 2010-04-09 39.408 96,252 +8,126 0.97% 3,793,069
2010-04-12 2010-04-08 12.220 88,126 -4,934 0.88% 1,076,900
2010-04-09 2010-04-07 12.480 93,060 -283,036 0.93% 1,161,389
2010-04-08 2010-04-01 11.873 376,096 -18,807 0.91% 4,465,513
2010-04-07 2010-03-31 11.353 394,903 -2,539 0.95% 4,483,465
2010-04-01 2010-03-30 11.527 397,442 -5,769 0.96% 4,581,181
2010-03-31 2010-03-29 11.527 403,211 -8,654 0.97% 4,647,679
2010-03-30 2010-03-26 11.093 411,865 -2,307 0.99% 4,568,956
2010-03-29 2010-03-25 10.833 414,172 +6,923 1.00% 4,486,863
2010-03-26 2010-03-24 11.093 407,249 -8,885 0.98% 4,517,749
2010-03-25 2010-03-23 11.527 416,134 +2,308 1.00% 4,796,638
2010-03-24 2010-03-22 12.047 413,826 -7,293 1.00% 4,985,224
2010-03-23 2010-03-19 12.307 421,119 -9,807 1.01% 5,182,571
2010-03-22 2010-03-18 11.960 430,926 -2,539 1.04% 5,153,875
2010-03-18 2010-03-16 12.047 433,465 -4,523 1.04% 5,221,808
2010-03-17 2010-03-15 11.093 437,988 +13,500 1.05% 4,858,747
2010-03-16 2010-03-12 11.353 424,488 -28,408 1.02% 4,819,354
2010-03-15 2010-03-11 9.967 452,896 -1,730 1.09% 4,513,863
2010-03-12 2010-03-10 10.140 454,626 +1,154 1.09% 4,609,908
2010-03-11 2010-03-09 10.227 453,472 -8,839 1.09% 4,637,507
2010-03-10 2010-03-08 10.313 462,311 -13,240 1.11% 4,767,967
2010-03-09 2010-03-05 10.487 475,551 +3,461 1.14% 4,986,945
2010-03-08 2010-03-04 10.313 472,090 -7,223 1.14% 4,868,822
2010-03-05 2010-03-03 10.747 479,313 +2,308 1.15% 5,151,017
2010-03-04 2010-03-02 10.660 477,005 -12,692 1.15% 5,084,873
2010-03-03 2010-03-01 10.747 489,697 +6,184 1.18% 5,262,610
2010-03-02 2010-02-26 11.007 483,513 +7,592 1.16% 5,321,866
2010-03-01 2010-02-25 11.007 475,921 -3,692 1.15% 5,238,304
2010-02-26 2010-02-24 11.267 479,613 -1,869 1.15% 5,403,640
2010-02-25 2010-02-23 11.180 481,482 -31,962 1.16% 5,382,969
2010-02-24 2010-02-22 11.613 513,444 +41,100 1.24% 5,962,796
2010-02-23 2010-02-19 11.440 472,344 -969 1.14% 5,403,615
2010-02-22 2010-02-18 11.700 473,313 +21,946 1.14% 5,537,762
2010-02-12 2010-02-10 8.753 451,367 -1,961 1.09% 3,950,966
2010-02-11 2010-02-09 8.753 453,328 -23,608 1.09% 3,968,131
2010-02-10 2010-02-08 9.100 476,936 +715 1.15% 4,340,118
2010-02-09 2010-02-05 10.747 476,221 +116 1.15% 5,117,788
2010-02-05 2010-02-03 11.960 476,105 +6,508 1.15% 5,694,216
2010-02-04 2010-02-02 10.053 469,597 +115 1.13% 4,721,015
2010-02-03 2010-02-01 9.793 469,482 -2,608 1.13% 4,597,794
2010-02-02 2010-01-29 10.053 472,090 -3,577 1.14% 4,746,078
2010-02-01 2010-01-28 10.573 475,667 +1,985 1.14% 5,029,386
2010-01-29 2010-01-27 8.753 473,682 -17,792 1.14% 4,146,296
2010-01-28 2010-01-26 10.313 491,474 +9,115 1.18% 5,068,735
2010-01-27 2010-01-25 11.093 482,359 -5,400 1.16% 5,350,969
2010-01-26 2010-01-22 11.527 487,759 -42,900 1.17% 5,622,235
2010-01-25 2010-01-21 12.480 530,659 +13,638 1.28% 6,622,624
2010-01-14 2010-01-12 12.133 517,021 +3,462 1.24% 6,273,188
2010-01-13 2010-01-11 12.480 513,559 +4,615 1.24% 6,409,216
2010-01-12 2010-01-08 12.133 508,944 +3,831 1.22% 6,175,187
2010-01-11 2010-01-07 11.353 505,113 +6,577 1.22% 5,734,716
2010-01-08 2010-01-06 13.000 498,536 -3,346 1.20% 6,480,968
2010-01-07 2010-01-05 12.913 501,882 +28,246 1.21% 6,480,970
2010-01-06 2010-01-04 13.693 473,636 -19,200 1.14% 6,485,656
2010-01-05 2009-12-31 10.660 492,836 +7,500 1.19% 5,253,632
2010-01-04 2009-12-29 7.020 485,336 -3,000 1.17% 3,407,059
2009-12-30 2009-12-28 6.847 488,336 +6,894 1.18% 3,343,474
2009-12-29 2009-12-24 7.020 481,442 +8,562 1.16% 3,379,723
2009-12-28 2009-12-22 6.933 472,880 +5,677 1.14% 3,278,635
2009-12-23 2009-12-21 6.760 467,203 +4,431 1.12% 3,158,292
2009-12-22 2009-12-18 7.453 462,772 -18,347 1.11% 3,449,194
2009-12-21 2009-12-17 8.493 481,119 +2,423 1.16% 4,086,304
2009-12-18 2009-12-16 9.447 478,696 -5,238 1.15% 4,522,082
2009-12-17 2009-12-15 10.227 483,934 +15,000 1.16% 4,949,032
2009-12-16 2009-12-14 10.573 468,934 +6,692 1.13% 4,958,195
2009-12-15 2009-12-11 11.180 462,242 +12,739 1.11% 5,167,866
2009-12-14 2009-12-10 11.180 449,503 +14,400 1.08% 5,025,444
2009-12-11 2009-12-09 12.047 435,103 +6,115 1.05% 5,241,541
2009-12-10 2009-12-08 12.740 428,988 +4,685 1.03% 5,465,307
2009-12-09 2009-12-07 12.827 424,303 -1,154 1.02% 5,442,393
2009-12-08 2009-12-04 12.827 425,457 +7,961 1.02% 5,457,195
2009-12-07 2009-12-03 13.000 417,496 -10,269 1.00% 5,427,448
2009-12-04 2009-12-02 11.787 427,765 +1,500 1.03% 5,041,923
2009-12-03 2009-12-01 11.527 426,265 -10,731 1.03% 4,913,415
2009-12-02 2009-11-30 11.873 436,996 +347 1.05% 5,188,599
2009-12-01 2009-11-27 11.787 436,649 +5,884 1.05% 5,146,636
2009-11-30 2009-11-26 12.393 430,765 +4,616 1.04% 5,338,614
2009-11-27 2009-11-25 12.740 426,149 +18,992 1.03% 5,429,138
2009-11-26 2009-11-24 12.653 407,157 +9,115 0.98% 5,151,893
2009-11-25 2009-11-23 13.260 398,042 -5,077 0.96% 5,278,037
2009-11-24 2009-11-20 12.393 403,119 +17,100 0.97% 4,995,988
2009-11-23 2009-11-19 12.827 386,019 -1,500 0.93% 4,951,337
2009-11-20 2009-11-18 13.780 387,519 +10,223 0.93% 5,340,012
2009-11-19 2009-11-17 15.687 377,296 +5,424 0.91% 5,918,517
2009-11-18 2009-11-16 15.600 371,872 +1,961 0.89% 5,801,203
2009-11-17 2009-11-13 15.773 369,911 +13,731 0.89% 5,834,730
2009-11-16 2009-11-12 15.687 356,180 -23,769 0.86% 5,587,277
2009-11-13 2009-11-11 15.513 379,949 +8,769 0.91% 5,894,275
2009-11-12 2009-11-10 15.340 371,180 +17,977 0.89% 5,693,901
2009-11-11 2009-11-09 15.860 353,203 -5,123 0.85% 5,601,800
2009-11-10 2009-11-06 16.380 358,326 +71,400 0.86% 5,869,380
2009-11-09 2009-11-05 16.727 286,926 +13,038 0.69% 4,799,316
2009-11-06 2009-11-04 17.767 273,888 -55,361 0.66% 4,866,077
2009-11-05 2009-11-03 15.340 329,249 +33,115 0.79% 5,050,680
2009-11-04 2009-11-02 16.207 296,134 +26,469 0.71% 4,799,345
2009-11-03 2009-10-30 18.200 269,665 +34,569 0.65% 4,907,903
2009-11-02 2009-10-29 19.587 235,096 +7,247 0.57% 4,604,747
2009-10-30 2009-10-28 19.847 227,849 -14,400 0.55% 4,522,043
2009-10-29 2009-10-27 18.027 242,249 +118,200 0.58% 4,366,942
2009-10-28 2009-10-23 28.600 124,049 +6,553 0.30% 3,547,801
2009-10-27 2009-10-22 30.333 117,496 +12,485 0.28% 3,564,045
2009-10-23 2009-10-21 32.933 105,011 +6,162 0.25% 3,458,362
2009-10-22 2009-10-20 34.233 98,849 +692 0.24% 3,383,931
2009-10-21 2009-10-19 34.233 98,157 -1,108 0.24% 3,360,241
2009-10-20 2009-10-16 33.367 99,265 +2,793 0.24% 3,312,142
2009-10-19 2009-10-15 33.800 96,472 -970 0.23% 3,260,754
2009-10-16 2009-10-14 30.333 97,442 +10,316 0.23% 2,955,741
2009-10-15 2009-10-13 32.933 87,126 +4,938 0.21% 2,869,350
2009-10-14 2009-10-12 33.800 82,188 +8,792 0.20% 2,777,954
2009-10-13 2009-10-09 36.400 73,396 +4,847 0.18% 2,671,614
2009-10-12 2009-10-08 37.700 68,549 +3,369 0.16% 2,584,297
2009-10-09 2009-10-07 39.433 65,180 -1,731 0.16% 2,570,265
2009-10-07 2009-10-05 39.000 66,911 -577 0.16% 2,609,529
2009-10-06 2009-10-02 39.000 67,488 +3,462 0.16% 2,632,032
2009-10-05 2009-09-30 42.467 64,026 -2,862 0.15% 2,718,971
2009-09-30 2009-09-28 36.833 66,888 +6,231 0.16% 2,463,708
2009-09-29 2009-09-25 39.433 60,657 +1,154 0.15% 2,391,908
2009-09-28 2009-09-24 37.700 59,503 +9,000 0.14% 2,243,263
2009-09-25 2009-09-23 39.867 50,503 -3,462 0.12% 2,013,386
2009-09-24 2009-09-22 41.167 53,965 -69 0.13% 2,221,559
2009-09-23 2009-09-21 40.733 54,034 +5,008 0.13% 2,200,985
2009-09-22 2009-09-18 40.300 49,026 -716 0.12% 1,975,748
2009-09-21 2009-09-17 41.600 49,742 +393 0.12% 2,069,267
2009-09-18 2009-09-16 40.300 49,349 -1,062 0.12% 1,988,765
2009-09-17 2009-09-15 39.000 50,411 -231 0.12% 1,966,029
2009-09-16 2009-09-14 40.733 50,642 +19,316 0.12% 2,062,817
2009-09-15 2009-09-11 44.200 31,326 +1,154 0.08% 1,384,609
2009-09-14 2009-09-10 45.067 30,172 -2,435 0.07% 1,359,751
2009-09-11 2009-09-09 42.900 32,607 +461 0.08% 1,398,840
2009-09-10 2009-09-08 44.200 32,146 -18,230 0.08% 1,420,853
2009-09-09 2009-09-07 37.267 50,376 -1,154 0.12% 1,877,346
2009-09-07 2009-09-03 36.833 51,530 -955 0.12% 1,898,022
2009-09-04 2009-09-02 35.967 52,485 -3,207 0.13% 1,887,711
2009-09-03 2009-09-01 35.100 55,692 +2,307 0.13% 1,954,789
2009-09-02 2009-08-31 37.267 53,385 -9,877 0.13% 1,989,481
2009-09-01 2009-08-28 34.233 63,262 -10,892 0.15% 2,165,669
2009-08-28 2009-08-26 28.167 74,154 +4,038 0.18% 2,088,671
2009-08-27 2009-08-25 31.200 70,116 +577 0.17% 2,187,619
2009-08-26 2009-08-24 34.233 69,539 -523 0.17% 2,380,552
2009-08-25 2009-08-21 24.267 70,062 +11,539 0.19% 1,700,171
2009-08-24 2009-08-20 24.700 58,523 -2,308 0.16% 1,445,518
2009-08-21 2009-08-19 26.000 60,831 -277 0.17% 1,581,606
2009-08-20 2009-08-18 26.433 61,108 +3,462 0.17% 1,615,288
2009-08-19 2009-08-17 28.600 57,646 +3,115 0.16% 1,648,676
2009-08-18 2009-08-14 30.767 54,531 +531 0.24% 1,677,737
2009-08-17 2009-08-13 31.633 54,000 +3,600 0.24% 1,708,200
2009-08-14 2009-08-12 32.500 50,400 +2,885 0.22% 1,638,000
2009-08-13 2009-08-11 33.367 47,515 -970 0.21% 1,585,417
2009-08-12 2009-08-10 33.800 48,485 -23 0.21% 1,638,793
2009-08-11 2009-08-07 33.367 48,508 +277 0.21% 1,618,550
2009-08-10 2009-08-06 33.367 48,231 +5,885 0.21% 1,609,308
2009-08-07 2009-08-05 33.800 42,346 -2,631 0.19% 1,431,295
2009-08-06 2009-08-04 32.500 44,977 +10,869 0.20% 1,461,753
2009-08-05 2009-08-03 39.867 34,108 +4,039 0.15% 1,359,772
2009-08-04 2009-07-31 39.000 30,069 +2,077 0.13% 1,172,691
2009-07-31 2009-07-29 40.733 27,992 +3,115 0.12% 1,140,207
2009-07-30 2009-07-28 40.300 24,877 +3,115 0.11% 1,002,543
2009-07-29 2009-07-27 40.733 21,762 +1,154 0.10% 886,439
2009-07-27 2009-07-23 40.387 20,608 +93 0.10% 832,288
2009-07-24 2009-07-22 40.387 20,515 -2,378 0.10% 828,532
2009-07-23 2009-07-21 38.057 22,893 +1,030 0.10% 871,231
2009-07-22 2009-07-20 38.445 21,863 +773 0.10% 840,523
2009-07-21 2009-07-17 39.610 21,090 +1,571 0.09% 835,375
2009-07-20 2009-07-16 38.833 19,519 +25 0.09% 757,988
2009-07-16 2009-07-14 39.610 19,494 +155 0.09% 772,157
2009-07-15 2009-07-13 41.163 19,339 +695 0.09% 796,058
2009-07-14 2009-07-10 43.493 18,644 +103 0.08% 810,890
2009-07-09 2009-07-07 44.270 18,541 -257 0.08% 820,810
2009-07-08 2009-07-06 45.047 18,798 +257 0.08% 846,787
2009-07-07 2009-07-03 46.600 18,541 +258 0.08% 864,011
2009-07-06 2009-07-02 42.717 18,283 -1,005 0.08% 780,989
2009-07-03 2009-06-30 48.153 19,288 -489 0.09% 928,781
2009-07-02 2009-06-29 52.037 19,777 -901 0.09% 1,029,129
2009-06-30 2009-06-26 52.037 20,678 +2,189 0.09% 1,076,014
2009-06-29 2009-06-25 47.377 18,489 -258 0.08% 875,947
2009-06-25 2009-06-23 41.163 18,747 -1,905 0.08% 771,689
2009-06-23 2009-06-19 39.610 20,652 +1,287 0.09% 818,026
2009-06-17 2009-06-15 42.717 19,365 -1,416 0.09% 827,208
2009-06-16 2009-06-12 43.493 20,781 +257 0.09% 903,835
2009-06-15 2009-06-11 46.600 20,524 +3,606 0.09% 956,418
2009-06-12 2009-06-10 35.727 16,918 -2,782 0.08% 604,424
2009-06-11 2009-06-09 33.397 19,700 +1,880 0.09% 657,914
2009-06-10 2009-06-08 34.562 17,820 +1,159 0.08% 615,889
2009-06-05 2009-06-03 33.008 16,661 -257 0.07% 549,952
2009-06-04 2009-06-02 31.843 16,918 -26 0.08% 538,726
2009-06-03 2009-06-01 32.232 16,944 +644 0.08% 546,133
2009-06-02 2009-05-29 33.008 16,300 +386 0.07% 538,036
2009-01-07 2009-01-05 34.562 15,914 -206 0.07% 550,014
2008-12-16 2008-12-12 31.067 16,120 -515 0.07% 500,795
2008-12-12 2008-12-10 24.077 16,635 -386 0.07% 400,515
2008-11-05 2008-11-03 25.630 17,021 +257 0.08% 436,248
2008-10-31 2008-10-29 21.747 16,764 -129 0.08% 364,561
2008-10-29 2008-10-27 22.523 16,893 -154 0.08% 380,487
2008-10-28 2008-10-24 22.523 17,047 +257 0.08% 383,955
2008-10-22 2008-10-20 20.193 16,790 -257 0.08% 339,046
2008-10-08 2008-10-03 29.902 17,047 +257 0.08% 509,734
2008-09-23 2008-09-19 42.717 16,790 -643 0.08% 717,213
2008-09-02 2008-08-29 50.483 17,433 -52 0.08% 880,076
2008-07-22 2008-07-18 43.493 17,485 -129 0.08% 760,481
2008-07-17 2008-07-15 45.823 17,614 -1,030 0.08% 807,132
2008-07-14 2008-07-10 47.377 18,644 -1,287 0.09% 883,291
2008-07-09 2008-07-07 44.270 19,931 +1,545 0.09% 882,345
2008-07-03 2008-06-30 48.930 18,386 -644 0.09% 899,627
2008-07-02 2008-06-27 48.930 19,030 +901 0.09% 931,138
2008-06-20 2008-06-18 48.153 18,129 +1,030 0.09% 872,972
2008-06-10 2008-06-05 50.483 17,099 -463 0.08% 863,215
2008-06-06 2008-06-04 46.600 17,562 -23,691 0.08% 818,389
2008-06-05 2008-06-03 51.260 41,253 +6,747 0.20% 2,114,629
2008-06-04 2008-06-02 55.920 34,506 +5,201 0.16% 1,929,576
2008-06-03 2008-05-30 62.910 29,305 +4,043 0.14% 1,843,578
2008-06-02 2008-05-29 62.133 25,262 +3,296 0.12% 1,569,612
2008-05-30 2008-05-28 66.793 21,966 +8,807 0.10% 1,467,182
2008-05-29 2008-05-27 47.377 13,159 +1,056 0.06% 623,430
2008-05-28 2008-05-26 45.047 12,103 +26 0.06% 545,200
2008-05-27 2008-05-23 57.473 12,077 +232 0.06% 694,105
2008-04-28 2008-04-24 78.443 11,845 +386 0.06% 929,161
2008-04-25 2008-04-23 85.433 11,459 -773 0.05% 978,981
2008-04-15 2008-04-11 110.287 12,232 +258 0.06% 1,349,027
2008-04-14 2008-04-10 112.617 11,974 -129 0.06% 1,348,472
2008-04-01 2008-03-28 118.830 12,103 -129 0.06% 1,438,199
2008-03-04 2008-02-29 130.480 12,232 -129 0.06% 1,596,031
2008-02-22 2008-02-20 130.480 12,361 -643 0.06% 1,612,863
2008-02-18 2008-02-14 109.510 13,004 +643 0.06% 1,424,068
2008-02-04 2008-01-31 138.247 12,361 -257 0.06% 1,708,867
2008-01-30 2008-01-28 115.723 12,618 +51 0.06% 1,460,197
2008-01-23 2008-01-21 124.267 12,567 -128 0.06% 1,561,659
2008-01-14 2008-01-10 146.790 12,695 +51 0.06% 1,863,499
2008-01-11 2008-01-09 138.247 12,644 -386 0.06% 1,747,991
2008-01-03 2007-12-31 135.140 13,030 -644 0.06% 1,760,874
2007-12-17 2007-12-13 120.383 13,674 -51 0.06% 1,646,122
2007-12-12 2007-12-10 121.160 13,725 +128 0.07% 1,662,921
2007-12-07 2007-12-05 127.373 13,597 -257 0.06% 1,731,895
2007-11-30 2007-11-28 109.510 13,854 +77 0.07% 1,517,152
2007-11-28 2007-11-26 107.180 13,777 -129 0.07% 1,476,619
2007-11-23 2007-11-21 107.957 13,906 -51 0.07% 1,501,245
2007-11-22 2007-11-20 111.840 13,957 +669 0.07% 1,560,951
2007-11-14 2007-11-12 112.617 13,288 +1,803 0.06% 1,496,450
2007-11-13 2007-11-09 115.723 11,485 -1,751 0.05% 1,329,082
2007-11-06 2007-11-02 122.713 13,236 +644 0.06% 1,624,234
2007-11-05 2007-11-01 126.597 12,592 +334 0.06% 1,594,105
2007-10-31 2007-10-29 125.820 12,258 +593 0.06% 1,542,302
2007-10-26 2007-10-24 130.480 11,665 -77 0.06% 1,522,049
2007-10-24 2007-10-22 124.267 11,742 +77 0.06% 1,459,139
2007-10-18 2007-10-16 129.703 11,665 -26 0.06% 1,512,989
2007-10-12 2007-10-10 147.567 11,691 -695 0.06% 1,725,202
2007-10-11 2007-10-09 144.460 12,386 -258 0.06% 1,789,282
2007-10-04 2007-10-02 126.597 12,644 -154 0.06% 1,600,688
2007-09-12 2007-09-10 128.150 12,798 +128 0.07% 1,640,064
2007-09-11 2007-09-07 129.703 12,670 +644 0.07% 1,643,341
2007-09-07 2007-09-05 134.363 12,026 -129 0.06% 1,615,853
2007-09-06 2007-09-04 139.023 12,155 +387 0.06% 1,689,829
2007-09-04 2007-08-31 146.790 11,768 -438 0.06% 1,727,425
2007-08-30 2007-08-28 137.470 12,206 -361 0.07% 1,677,959
2007-08-29 2007-08-27 142.907 12,567 -128 0.07% 1,795,908
2007-08-21 2007-08-17 115.723 12,695 -387 0.07% 1,469,108
2007-08-20 2007-08-16 115.723 13,082 +129 0.07% 1,513,893
2007-08-15 2007-08-13 136.693 12,953 +258 0.07% 1,770,589
2007-08-14 2007-08-10 139.800 12,695 +128 0.07% 1,774,761
2007-08-13 2007-08-09 142.907 12,567 +387 0.07% 1,795,908
2007-08-08 2007-08-06 142.130 12,180 +128 0.07% 1,731,143
2007-08-03 2007-08-01 153.780 12,052 -515 0.06% 1,853,357
2007-08-01 2007-07-30 156.110 12,567 -386 0.07% 1,961,834
2007-07-26 2007-07-24 151.450 12,953 +386 0.07% 1,961,732
2007-07-25 2007-07-23 151.450 12,567 -25 0.07% 1,903,272
2007-07-24 2007-07-20 155.333 12,592 -258 0.07% 1,955,957
2007-07-23 2007-07-19 153.003 12,850 -129 0.07% 1,966,093
2007-07-20 2007-07-18 147.567 12,979 +644 0.07% 1,915,268
2007-07-19 2007-07-17 149.120 12,335 -515 0.07% 1,839,395
2007-07-18 2007-07-16 156.887 12,850 -129 0.07% 2,015,994
2007-07-12 2007-07-10 149.120 12,979 +387 0.07% 1,935,428
2007-07-10 2007-07-06 160.770 12,592 +128 0.07% 2,024,416
2007-07-09 2007-07-05 163.877 12,464 +129 0.07% 2,042,559
2007-07-06 2007-07-04 166.207 12,335 +258 0.07% 2,050,159
2007-07-04 2007-06-29 174.750 12,077 -258 0.06% 2,110,456
2007-07-03 2007-06-28 173.973 12,335 -669 0.07% 2,145,961
2007-06-29 2007-06-27 167.760 13,004 +386 0.07% 2,181,551
2007-06-28 2007-06-26 174.750 12,618 -386 0.07% 2,204,996
2007-06-27 2007-06-25 166.983 13,004 +257 0.07% 2,171,451
2007-06-26 2007-06-22 171.643 12,747 0.07% 2,187,938

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