CHINA MERCHANTS CHINA DIRECT INVESTMENTS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00133  1993-07-22    
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

DEUTSCHE SECURITIES ASIA LIMITED 德意志證券亞洲有限公司

CCASSID: B01323

Data table

Prices, holdings and issued shares are adjusted for splits and bonus issues.

Using prices on the last related trading date, which is 2 trading days before settlement.

Some data are hidden to fit your display. Rotate?

Row Holding
date		 Holding Change Stake
%		 Issued
shares		 Holding
Value		 Price @
trade
date		 Trade
date
1 2026-02-05 14.63 2026-02-03
2 2026-02-04 14.65 2026-02-02
3 2026-02-03 14.88 2026-01-30
4 2021-10-26 0 -50,000 0.00 152,333,013 0 9.630 2021-10-22
5 2021-07-14 50,000 -1,056 0.03 152,333,013 473,500 9.470 2021-07-12
6 2020-08-26 51,056 14,000 0.03 152,333,013 485,032 9.500 2020-08-24
7 2020-08-25 37,056 36,000 0.02 152,333,013 347,585 9.380 2020-08-21
8 2019-07-17 1,056 -2,000 0.00 152,333,013 10,507 9.950 2019-07-15
9 2019-07-02 3,056 2,000 0.00 152,333,013 30,102 9.850 2019-06-27
10 2017-07-07 1,056 -2,000 0.00 152,333,013 12,060 11.42 2017-07-05
11 2017-07-06 3,056 -18,000 0.00 152,333,013 34,961 11.44 2017-07-04
12 2017-07-04 21,056 -6,000 0.01 152,333,013 241,723 11.48 2017-06-30
13 2017-07-03 27,056 -24,000 0.02 152,333,013 311,685 11.52 2017-06-29
14 2017-06-29 51,056 -2,000 0.03 152,333,013 577,954 11.32 2017-06-27
15 2017-06-27 53,056 26,000 0.03 152,333,013 598,472 11.28 2017-06-23
16 2017-06-26 27,056 -16,000 0.02 152,333,013 305,733 11.30 2017-06-22
17 2017-06-23 43,056 14,000 0.03 152,333,013 484,811 11.26 2017-06-21
18 2017-06-19 29,056 -8,000 0.02 152,333,013 321,940 11.08 2017-06-15
19 2017-06-16 37,056 24,000 0.02 152,333,013 417,251 11.26 2017-06-14
20 2017-06-09 13,056 2,000 0.01 152,333,013 150,144 11.50 2017-06-07
21 2017-06-01 11,056 -6,000 0.01 152,333,013 130,461 11.80 2017-05-29
22 2017-05-31 17,056 2,000 0.01 152,333,013 201,943 11.84 2017-05-26
23 2017-05-19 15,056 2,000 0.01 152,333,013 174,650 11.60 2017-05-17
24 2017-05-18 13,056 -2,000 0.01 152,333,013 151,972 11.64 2017-05-16
25 2017-05-16 15,056 2,000 0.01 152,333,013 174,951 11.62 2017-05-12
26 2017-04-21 13,056 -2,000 0.01 152,333,013 148,838 11.40 2017-04-19
27 2017-03-31 15,056 -50,000 0.01 152,333,013 191,512 12.72 2017-03-29
28 2017-03-13 65,056 -2,000 0.04 152,333,013 807,996 12.42 2017-03-09
29 2017-02-23 67,056 2,000 0.04 152,333,013 859,658 12.82 2017-02-21
30 2017-02-20 65,056 2,000 0.04 152,333,013 819,706 12.60 2017-02-16
31 2017-02-14 63,056 2,000 0.04 152,333,013 760,455 12.06 2017-02-10
32 2017-02-08 61,056 2,000 0.04 152,333,013 716,797 11.74 2017-02-06
33 2017-01-16 59,056 2,000 0.04 152,333,013 674,420 11.42 2017-01-12
34 2017-01-12 57,056 -10,000 0.04 152,333,013 658,426 11.54 2017-01-10
35 2016-12-19 67,056 -2,000 0.04 152,333,013 756,392 11.28 2016-12-15
36 2016-11-25 69,056 68,000 0.05 152,333,013 778,952 11.28 2016-11-23
37 2016-11-24 1,056 -6,000 0.00 152,333,013 11,933 11.30 2016-11-22
38 2016-11-23 7,056 -4,000 0.00 152,333,013 79,168 11.22 2016-11-21
39 2016-11-22 11,056 -2,000 0.01 152,333,013 123,164 11.14 2016-11-18
40 2016-11-21 13,056 -6,000 0.01 152,333,013 144,922 11.10 2016-11-17
41 2016-11-18 19,056 -6,000 0.01 152,333,013 215,333 11.30 2016-11-16
42 2016-11-17 25,056 -6,000 0.02 152,333,013 278,122 11.10 2016-11-15
43 2016-11-16 31,056 -4,000 0.02 152,333,013 347,827 11.20 2016-11-14
44 2016-11-15 35,056 -8,000 0.02 152,333,013 393,328 11.22 2016-11-11
45 2016-11-11 43,056 -8,000 0.03 152,333,013 473,616 11.00 2016-11-09
46 2016-11-10 51,056 -4,000 0.03 152,333,013 575,912 11.28 2016-11-08
47 2016-11-09 55,056 -6,000 0.04 152,333,013 617,728 11.22 2016-11-07
48 2016-11-08 61,056 -8,000 0.04 152,333,013 683,827 11.20 2016-11-04
49 2016-11-07 69,056 -8,000 0.05 152,333,013 773,427 11.20 2016-11-03
50 2016-11-04 77,056 -8,000 0.05 152,333,013 864,568 11.22 2016-11-02
51 2016-11-03 85,056 -8,000 0.06 152,333,013 971,340 11.42 2016-11-01
52 2016-11-02 93,056 -8,000 0.06 152,333,013 1,058,977 11.38 2016-10-31
53 2016-11-01 101,056 -10,000 0.07 152,333,013 1,150,017 11.38 2016-10-28
54 2016-10-31 111,056 -4,000 0.07 152,333,013 1,279,365 11.52 2016-10-27
55 2016-10-28 115,056 -6,000 0.08 152,333,013 1,330,047 11.56 2016-10-26
56 2016-10-27 121,056 -2,000 0.08 152,333,013 1,409,092 11.64 2016-10-25
57 2016-10-26 123,056 -6,000 0.08 152,333,013 1,434,833 11.66 2016-10-24
58 2016-10-24 129,056 -8,000 0.08 152,333,013 1,502,212 11.64 2016-10-19
59 2016-10-20 137,056 2,000 0.09 152,333,013 1,581,626 11.54 2016-10-18
60 2016-10-19 135,056 -2,000 0.09 152,333,013 1,547,742 11.46 2016-10-17
61 2016-10-18 137,056 -2,000 0.09 152,333,013 1,576,144 11.50 2016-10-14
62 2016-10-17 139,056 -2,000 0.09 152,333,013 1,599,144 11.50 2016-10-13
63 2016-10-14 141,056 -2,000 0.09 152,333,013 1,624,965 11.52 2016-10-12
64 2016-09-29 143,056 -110,000 0.09 152,333,013 1,662,311 11.62 2016-09-27
65 2016-09-28 253,056 4,000 0.17 152,333,013 2,915,205 11.52 2016-09-26
66 2016-09-26 249,056 14,000 0.16 152,333,013 2,903,993 11.66 2016-09-22
67 2016-09-23 235,056 12,000 0.15 152,333,013 2,754,856 11.72 2016-09-21
68 2016-09-22 223,056 10,000 0.15 152,333,013 2,587,450 11.60 2016-09-20
69 2016-09-21 213,056 8,000 0.14 152,333,013 2,471,450 11.60 2016-09-19
70 2016-09-20 205,056 2,000 0.13 152,333,013 2,366,346 11.54 2016-09-15
71 2016-09-19 203,056 2,000 0.13 152,333,013 2,298,594 11.32 2016-09-14
72 2016-09-14 201,056 -2,000 0.13 152,333,013 2,296,060 11.42 2016-09-12
73 2016-09-13 203,056 4,000 0.13 152,333,013 2,400,122 11.82 2016-09-09
74 2016-09-12 199,056 6,000 0.13 152,333,013 2,305,068 11.58 2016-09-08
75 2016-09-09 193,056 8,000 0.13 152,333,013 2,239,450 11.60 2016-09-07
76 2016-09-08 185,056 8,000 0.12 152,333,013 2,139,247 11.56 2016-09-06
77 2016-09-07 177,056 4,000 0.12 152,333,013 2,036,144 11.50 2016-09-05
78 2016-09-06 173,056 6,000 0.11 152,333,013 1,965,916 11.36 2016-09-02
79 2016-09-05 167,056 6,000 0.11 152,333,013 1,884,392 11.28 2016-09-01
80 2016-09-02 161,056 2,000 0.11 152,333,013 1,816,712 11.28 2016-08-31
81 2016-09-01 159,056 8,000 0.10 152,333,013 1,810,057 11.38 2016-08-30
82 2016-08-31 151,056 6,000 0.10 152,333,013 1,791,524 11.86 2016-08-29
83 2016-08-30 145,056 6,000 0.10 152,333,013 1,697,155 11.70 2016-08-26
84 2016-08-29 139,056 -20,000 0.09 152,333,013 1,621,393 11.66 2016-08-25
85 2016-08-26 159,056 6,000 0.10 152,333,013 1,845,050 11.60 2016-08-24
86 2016-08-25 153,056 14,000 0.10 152,333,013 1,806,061 11.80 2016-08-23
87 2016-08-18 139,056 2,000 0.09 152,333,013 1,679,796 12.08 2016-08-16
88 2016-08-17 137,056 -100,726 0.09 152,333,013 1,655,636 12.08 2016-08-15
89 2016-08-10 237,782 -4,000 0.16 152,333,013 2,696,448 11.34 2016-08-08
90 2016-08-08 241,782 -17,049 0.16 152,333,013 2,620,917 10.84 2016-08-04
91 2016-08-04 258,831 995 0.17 152,333,013 2,816,081 10.88 2016-08-01
92 2016-07-28 257,836 -76,000 0.17 152,333,013 2,815,569 10.92 2016-07-26
93 2016-07-27 333,836 -10,000 0.22 152,333,013 3,625,459 10.86 2016-07-25
94 2016-07-26 343,836 10,000 0.23 152,333,013 3,734,059 10.86 2016-07-22
95 2016-07-25 333,836 -20,000 0.22 152,333,013 3,632,136 10.88 2016-07-21
96 2016-07-22 353,836 -136,000 0.23 152,333,013 3,814,352 10.78 2016-07-20
97 2016-07-21 489,836 -16,000 0.32 152,333,013 5,260,839 10.74 2016-07-19
98 2016-07-20 505,836 6,000 0.33 152,333,013 5,442,795 10.76 2016-07-18
99 2016-07-19 499,836 -38,000 0.33 152,333,013 5,318,255 10.64 2016-07-15
100 2016-07-18 537,836 4,000 0.35 152,333,013 5,701,062 10.60 2016-07-14
101 2016-07-15 533,836 -6,000 0.35 152,333,013 5,680,015 10.64 2016-07-13
102 2016-07-14 539,836 -22,000 0.35 152,333,013 5,679,075 10.52 2016-07-12
103 2016-07-13 561,836 2,000 0.37 152,333,013 5,831,858 10.38 2016-07-11
104 2016-07-11 559,836 -2,000 0.37 152,333,013 5,710,327 10.20 2016-07-07
105 2016-07-08 561,836 -4,000 0.37 152,333,013 5,753,201 10.24 2016-07-06
106 2016-07-06 565,836 4,000 0.37 152,333,013 5,975,228 10.56 2016-07-04
107 2016-07-04 561,836 -2,000 0.37 152,333,013 5,798,148 10.32 2016-06-29
108 2016-06-28 563,836 -2,000 0.37 152,333,013 5,807,511 10.30 2016-06-24
109 2016-06-27 565,836 -2,000 0.37 152,333,013 5,952,595 10.52 2016-06-23
110 2016-06-23 567,836 -2,000 0.37 152,333,013 5,950,921 10.48 2016-06-21
111 2016-06-22 569,836 2,000 0.37 152,333,013 5,994,675 10.52 2016-06-20
112 2016-06-14 567,836 -4,000 0.37 152,333,013 6,178,056 10.88 2016-06-10
113 2016-06-10 571,836 -32,000 0.38 152,333,013 6,301,633 11.02 2016-06-07
114 2016-06-08 603,836 -2,000 0.40 152,333,013 6,605,966 10.94 2016-06-06
115 2016-06-07 605,836 -30,000 0.40 152,333,013 6,627,846 10.94 2016-06-03
116 2016-06-02 635,836 -22,000 0.42 152,333,013 6,956,046 10.94 2016-05-31
117 2016-05-30 657,836 -2,000 0.43 152,333,013 7,196,726 10.94 2016-05-26
118 2016-05-27 659,836 -26,000 0.43 152,333,013 7,231,803 10.96 2016-05-25
119 2016-05-25 685,836 -200,000 0.45 152,333,013 8,353,482 12.18 2016-05-23
120 2016-05-24 885,836 -2,000 0.58 152,333,013 10,683,182 12.06 2016-05-20
121 2016-05-19 887,836 -10,000 0.58 152,333,013 10,725,059 12.08 2016-05-17
122 2016-05-17 897,836 -2,000 0.59 152,333,013 10,756,075 11.98 2016-05-13
123 2016-05-13 899,836 2,000 0.59 152,333,013 10,888,016 12.10 2016-05-11
124 2016-05-12 897,836 2,000 0.59 152,333,013 10,756,075 11.98 2016-05-10
125 2016-05-10 895,836 -2,000 0.59 152,333,013 10,678,365 11.92 2016-05-06
126 2016-05-09 897,836 -2,000 0.59 152,333,013 10,953,599 12.20 2016-05-05
127 2016-05-06 899,836 -4,000 0.59 152,333,013 11,013,993 12.24 2016-05-04
128 2016-05-05 903,836 -18,000 0.59 152,333,013 11,081,029 12.26 2016-05-03
129 2016-05-04 921,836 -30,000 0.61 152,333,013 11,375,456 12.34 2016-04-29
130 2016-05-03 951,836 -16,000 0.62 152,333,013 11,764,693 12.36 2016-04-28
131 2016-04-29 967,836 -6,000 0.64 152,333,013 11,962,453 12.36 2016-04-27
132 2016-04-28 973,836 -6,000 0.64 152,333,013 11,997,660 12.32 2016-04-26
133 2016-04-27 979,836 -8,000 0.64 152,333,013 12,130,370 12.38 2016-04-25
134 2016-04-26 987,836 -10,000 0.65 152,333,013 12,268,923 12.42 2016-04-22
135 2016-04-25 997,836 -178,000 0.66 152,333,013 12,433,037 12.46 2016-04-21
136 2016-04-22 1,175,836 68,000 0.77 152,333,013 14,462,783 12.30 2016-04-20
137 2016-04-21 1,107,836 -38,000 0.73 152,333,013 13,715,010 12.38 2016-04-19
138 2016-04-19 1,145,836 -30,000 0.75 152,333,013 14,208,366 12.40 2016-04-15
139 2016-04-18 1,175,836 -8,000 0.77 152,333,013 14,697,950 12.50 2016-04-14
140 2016-04-15 1,183,836 -104,000 0.78 152,333,013 14,726,920 12.44 2016-04-13
141 2016-04-14 1,287,836 -4,000 0.85 152,333,013 15,608,572 12.12 2016-04-12
142 2016-04-13 1,291,836 -2,000 0.85 152,333,013 15,657,052 12.12 2016-04-11
143 2016-04-11 1,293,836 2,000 0.85 152,333,013 15,344,895 11.86 2016-04-07
144 2016-04-07 1,291,836 -6,000 0.85 152,333,013 15,347,012 11.88 2016-04-05
145 2016-04-06 1,297,836 -2,000 0.85 152,333,013 15,911,469 12.26 2016-04-01
146 2016-04-05 1,299,836 -2,000 0.85 152,333,013 14,844,127 11.42 2016-03-31
147 2016-03-31 1,301,836 -2,000 0.85 152,333,013 14,059,829 10.80 2016-03-29
148 2016-03-30 1,303,836 -2,000 0.86 152,333,013 13,951,045 10.70 2016-03-24
149 2016-03-29 1,305,836 -4,000 0.86 152,333,013 14,050,795 10.76 2016-03-23
150 2016-03-24 1,309,836 -2,000 0.86 152,333,013 14,172,426 10.82 2016-03-22
151 2016-03-23 1,311,836 -2,000 0.86 152,333,013 14,403,959 10.98 2016-03-21
152 2016-03-21 1,313,836 -4,000 0.86 152,333,013 13,795,278 10.50 2016-03-17
153 2016-03-18 1,317,836 -2,000 0.87 152,333,013 13,705,494 10.40 2016-03-16
154 2016-03-17 1,319,836 -2,000 0.87 152,333,013 13,620,708 10.32 2016-03-15
155 2016-03-11 1,321,836 6,000 0.87 152,333,013 13,747,094 10.40 2016-03-09
156 2016-03-10 1,315,836 -20,663 0.86 152,333,013 13,684,694 10.40 2016-03-08
157 2016-03-09 1,336,499 2,000 0.88 152,333,013 14,166,889 10.60 2016-03-07
158 2016-03-08 1,334,499 -29,501 0.88 152,333,013 14,092,309 10.56 2016-03-04
159 2016-03-07 1,364,000 4,000 0.90 152,333,013 14,049,200 10.30 2016-03-03
160 2016-03-03 1,360,000 -4,000 0.89 152,333,013 13,708,800 10.08 2016-03-01
161 2016-03-02 1,364,000 4,000 0.90 152,333,013 13,626,360 9.990 2016-02-29
162 2016-02-23 1,360,000 -12,000 0.89 152,333,013 13,559,200 9.970 2016-02-19
163 2016-02-22 1,372,000 -50,000 0.90 152,333,013 13,747,440 10.02 2016-02-18
164 2016-02-16 1,422,000 -80,000 0.93 152,333,013 13,281,480 9.340 2016-02-12
165 2016-02-12 1,502,000 -94,000 0.99 152,333,013 14,989,960 9.980 2016-02-05
166 2016-02-11 1,596,000 -77,859 1.05 152,333,013 15,960,000 10.00 2016-02-04
167 2016-02-05 1,673,859 -138,000 1.10 152,333,013 16,738,590 10.00 2016-02-03
168 2016-02-04 1,811,859 -126,000 1.19 152,333,013 19,024,520 10.50 2016-02-02
169 2016-02-03 1,937,859 -2,000 1.27 152,333,013 20,967,634 10.82 2016-02-01
170 2016-02-02 1,939,859 8,000 1.27 152,333,013 21,260,855 10.96 2016-01-29
171 2016-02-01 1,931,859 -4,000 1.27 152,333,013 20,014,059 10.36 2016-01-28
172 2016-01-29 1,935,859 2,000 1.27 152,333,013 20,326,520 10.50 2016-01-27
173 2016-01-28 1,933,859 2,000 1.27 152,333,013 20,112,134 10.40 2016-01-26
174 2016-01-27 1,931,859 4,000 1.27 152,333,013 20,361,794 10.54 2016-01-25
175 2016-01-26 1,927,859 4,000 1.27 152,333,013 20,165,405 10.46 2016-01-22
176 2016-01-21 1,923,859 -2,000 1.26 152,333,013 21,855,038 11.36 2016-01-19
177 2016-01-19 1,925,859 -2,000 1.26 152,333,013 21,723,690 11.28 2016-01-15
178 2016-01-18 1,927,859 2,000 1.27 152,333,013 22,016,150 11.42 2016-01-14
179 2016-01-06 1,925,859 -14,000 1.26 152,333,013 24,150,272 12.54 2016-01-04
180 2015-12-29 1,939,859 -266,640 1.27 152,333,013 24,907,790 12.84 2015-12-23
181 2015-11-10 2,206,499 2,000 1.45 152,333,013 29,655,347 13.44 2015-11-06
182 2015-11-09 2,204,499 -2,000 1.45 152,333,013 29,363,927 13.32 2015-11-05
183 2015-10-14 2,206,499 -2,000 1.45 152,333,013 28,684,487 13.00 2015-10-12
184 2015-10-07 2,208,499 -2,000 1.45 152,333,013 27,606,238 12.50 2015-10-05
185 2015-09-30 2,210,499 2,000 1.45 152,333,013 26,835,458 12.14 2015-09-25
186 2015-09-29 2,208,499 6,000 1.45 152,333,013 26,987,858 12.22 2015-09-24
187 2015-09-25 2,202,499 6,000 1.45 152,333,013 27,046,688 12.28 2015-09-23
188 2015-09-23 2,196,499 -6,000 1.44 152,333,013 27,148,728 12.36 2015-09-21
189 2015-09-22 2,202,499 -12,000 1.45 152,333,013 27,310,988 12.40 2015-09-18
190 2015-09-21 2,214,499 -14,000 1.45 152,333,013 26,175,378 11.82 2015-09-17
191 2015-09-18 2,228,499 -6,000 1.46 152,333,013 25,627,739 11.50 2015-09-16
192 2015-09-16 2,234,499 2,000 1.47 152,333,013 26,188,328 11.72 2015-09-14
193 2015-09-14 2,232,499 -18,000 1.47 152,333,013 26,789,988 12.00 2015-09-10
194 2015-09-11 2,250,499 14,000 1.48 152,333,013 28,131,238 12.50 2015-09-09
195 2015-09-08 2,236,499 48,000 1.47 152,333,013 25,764,468 11.52 2015-09-04
196 2015-09-07 2,188,499 10,000 1.44 152,333,013 25,036,429 11.44 2015-09-02
197 2015-09-04 2,178,499 -8,000 1.43 152,333,013 24,834,889 11.40 2015-09-01
198 2015-09-01 2,186,499 2,000 1.44 152,333,013 26,194,258 11.98 2015-08-28
199 2015-08-31 2,184,499 6,000 1.43 152,333,013 25,777,088 11.80 2015-08-27
200 2015-08-27 2,178,499 12,000 1.43 152,333,013 24,355,619 11.18 2015-08-25
201 2015-08-26 2,166,499 -10,000 1.42 152,333,013 24,914,739 11.50 2015-08-24
202 2015-08-25 2,176,499 6,000 1.43 152,333,013 26,683,878 12.26 2015-08-21
203 2015-08-24 2,170,499 -12,000 1.42 152,333,013 27,478,517 12.66 2015-08-20
204 2015-08-20 2,182,499 14,000 1.43 152,333,013 28,416,137 13.02 2015-08-18
205 2015-08-14 2,168,499 16,000 1.42 152,333,013 29,361,476 13.54 2015-08-12
206 2015-08-13 2,152,499 -4,000 1.41 152,333,013 29,790,586 13.84 2015-08-11
207 2015-08-12 2,156,499 -4,000 1.42 152,333,013 29,845,946 13.84 2015-08-10
208 2015-08-10 2,160,499 -4,000 1.42 152,333,013 28,950,687 13.40 2015-08-06
209 2015-08-07 2,164,499 232,000 1.42 152,333,013 29,350,606 13.56 2015-08-05
210 2015-08-06 1,932,499 80,000 1.27 152,333,013 26,088,737 13.50 2015-08-04
211 2015-08-05 1,852,499 -4,000 1.22 152,333,013 25,193,986 13.60 2015-08-03
212 2015-08-04 1,856,499 -2,000 1.22 152,333,013 25,953,856 13.98 2015-07-31
213 2015-07-29 1,858,499 4,000 1.22 152,333,013 26,316,346 14.16 2015-07-27
214 2015-07-28 1,854,499 2,000 1.22 152,333,013 27,483,675 14.82 2015-07-24
215 2015-07-27 1,852,499 4,000 1.22 152,333,013 27,602,235 14.90 2015-07-23
216 2015-07-24 1,848,499 -2,000 1.21 152,333,013 27,394,755 14.82 2015-07-22
217 2015-07-23 1,850,499 6,000 1.21 152,333,013 28,016,555 15.14 2015-07-21
218 2015-07-22 1,844,499 -2,000 1.21 152,333,013 27,925,715 15.14 2015-07-20
219 2015-07-21 1,846,499 2,000 1.21 152,333,013 28,288,365 15.32 2015-07-17
220 2015-07-20 1,844,499 2,000 1.21 152,333,013 27,446,145 14.88 2015-07-16
221 2015-07-17 1,842,499 -2,000 1.21 152,333,013 27,490,085 14.92 2015-07-15
222 2015-07-14 1,844,499 -2,000 1.21 152,333,013 27,261,695 14.78 2015-07-10
223 2015-07-10 1,846,499 6,000 1.21 152,333,013 23,265,887 12.60 2015-07-08
224 2015-07-09 1,840,499 2,000 1.21 152,333,013 26,355,946 14.32 2015-07-07
225 2015-07-08 1,838,499 226,000 1.21 152,333,013 28,717,354 15.62 2015-07-06
226 2015-07-07 1,612,499 4,000 1.06 152,333,013 27,734,983 17.20 2015-07-03
227 2015-06-30 1,608,499 2,000 1.06 152,333,013 30,625,821 19.04 2015-06-26
228 2015-06-29 1,606,499 10,000 1.05 152,333,013 31,294,601 19.48 2015-06-25
229 2015-06-26 1,596,499 10,000 1.05 152,333,013 31,259,450 19.58 2015-06-24
230 2015-06-25 1,586,499 -2,000 1.04 152,333,013 31,095,380 19.60 2015-06-23
231 2015-06-24 1,588,499 6,000 1.04 152,333,013 30,403,871 19.14 2015-06-22
232 2015-06-23 1,582,499 -2,000 1.04 152,333,013 30,225,731 19.10 2015-06-19
233 2015-06-11 1,584,499 -64,000 1.04 152,333,013 31,214,630 19.70 2015-06-09
234 2015-06-09 1,648,499 -112,000 1.08 152,333,013 33,711,805 20.45 2015-06-05
235 2015-06-08 1,760,499 2,000 1.16 152,333,013 36,794,429 20.90 2015-06-04
236 2015-06-04 1,758,499 -32,000 1.15 152,333,013 37,368,104 21.25 2015-06-02
237 2015-06-02 1,790,499 48,000 1.18 152,333,013 38,137,629 21.30 2015-05-29
238 2015-06-01 1,742,499 102,000 1.14 152,333,013 37,028,104 21.25 2015-05-28
239 2015-05-29 1,640,499 -68,000 1.08 152,333,013 36,008,953 21.95 2015-05-27
240 2015-05-27 1,708,499 -80,000 1.12 152,333,013 36,305,604 21.25 2015-05-22
241 2015-05-21 1,788,499 -6,000 1.17 152,333,013 37,290,204 20.85 2015-05-19
242 2015-05-20 1,794,499 2,000 1.18 152,333,013 36,966,679 20.60 2015-05-18
243 2015-05-19 1,792,499 -2,000 1.18 152,333,013 36,746,230 20.50 2015-05-15
244 2015-05-15 1,794,499 -42,000 1.18 152,333,013 36,876,954 20.55 2015-05-13
245 2015-05-14 1,836,499 -46,000 1.21 152,333,013 38,291,004 20.85 2015-05-12
246 2015-05-12 1,882,499 624,271 1.24 152,333,013 38,685,354 20.55 2015-05-08
247 2015-05-08 1,258,228 -4,000 0.83 152,333,013 25,353,294 20.15 2015-05-06
248 2015-05-06 1,262,228 2,000 0.83 152,333,013 26,191,231 20.75 2015-05-04
249 2015-05-05 1,260,228 2,000 0.83 152,333,013 26,149,731 20.75 2015-04-30
250 2015-05-04 1,258,228 2,000 0.83 152,333,013 26,611,522 21.15 2015-04-29
251 2015-04-30 1,256,228 2,000 0.82 152,333,013 26,757,656 21.30 2015-04-28
252 2015-04-29 1,254,228 2,000 0.82 152,333,013 26,652,345 21.25 2015-04-27
253 2015-04-24 1,252,228 -10,000 0.82 152,333,013 27,298,570 21.80 2015-04-22
254 2015-04-21 1,262,228 -4,000 0.83 152,333,013 26,380,565 20.90 2015-04-17
255 2015-04-20 1,266,228 4,000 0.83 152,333,013 27,160,591 21.45 2015-04-16
256 2015-04-17 1,262,228 10,000 0.83 152,333,013 25,812,563 20.45 2015-04-15
257 2015-04-14 1,252,228 -206,515 0.82 152,333,013 23,040,995 18.40 2015-04-10
258 2015-04-13 1,458,743 -200,736 0.96 152,333,013 25,236,254 17.30 2015-04-09
259 2015-04-10 1,659,479 8,000 1.09 152,333,013 26,551,664 16.00 2015-04-08
260 2015-04-09 1,651,479 18,000 1.08 152,333,013 24,144,623 14.62 2015-04-02
261 2015-04-02 1,633,479 -28,000 1.07 152,333,013 23,228,071 14.22 2015-03-31
262 2015-03-30 1,661,479 -32,000 1.09 152,333,013 23,061,329 13.88 2015-03-26
263 2015-03-19 1,693,479 -38,000 1.11 152,333,013 23,505,489 13.88 2015-03-17
264 2015-03-11 1,731,479 54,000 1.14 152,333,013 23,513,485 13.58 2015-03-09
265 2015-03-09 1,677,479 -2,000 1.10 152,333,013 22,578,867 13.46 2015-03-05
266 2015-03-03 1,679,479 8,000 1.10 152,333,013 23,344,758 13.90 2015-02-27
267 2015-03-02 1,671,479 -229,020 1.10 152,333,013 23,333,847 13.96 2015-02-26
268 2015-02-26 1,900,499 10,000 1.25 152,333,013 26,378,926 13.88 2015-02-24
269 2015-02-16 1,890,499 18,000 1.24 152,333,013 26,164,506 13.84 2015-02-12
270 2015-02-05 1,872,499 42,000 1.23 152,333,013 25,465,986 13.60 2015-02-03
271 2015-01-29 1,830,499 20,000 1.20 152,333,013 25,187,666 13.76 2015-01-27
272 2015-01-27 1,810,499 24,000 1.19 152,333,013 24,803,836 13.70 2015-01-23
273 2015-01-26 1,786,499 -6,000 1.17 152,333,013 24,296,386 13.60 2015-01-22
274 2015-01-20 1,792,499 140,000 1.18 152,333,013 24,664,786 13.76 2015-01-16
275 2015-01-13 1,652,499 42,000 1.08 152,333,013 22,870,586 13.84 2015-01-09
276 2015-01-08 1,610,499 56,000 1.06 152,333,013 22,675,826 14.08 2015-01-06
277 2014-12-23 1,554,499 80,000 1.02 152,333,013 20,954,647 13.48 2014-12-19
278 2014-12-19 1,474,499 12,000 0.97 152,333,013 20,318,596 13.78 2014-12-17
279 2014-12-18 1,462,499 30,000 0.96 152,333,013 20,474,986 14.00 2014-12-16
280 2014-12-08 1,432,499 164,000 0.94 152,333,013 21,344,235 14.90 2014-12-04
281 2014-12-04 1,268,499 44,000 0.83 152,333,013 18,241,016 14.38 2014-12-02
282 2014-12-03 1,224,499 110,000 0.80 152,333,013 17,020,536 13.90 2014-12-01
283 2014-11-28 1,114,499 -36,000 0.73 152,333,013 15,134,896 13.58 2014-11-26
284 2014-11-27 1,150,499 34,000 0.76 152,333,013 15,485,717 13.46 2014-11-25
285 2014-11-26 1,116,499 18,000 0.73 152,333,013 15,407,686 13.80 2014-11-24
286 2014-11-25 1,098,499 22,000 0.72 152,333,013 14,983,526 13.64 2014-11-21
287 2014-11-21 1,076,499 26,000 0.71 152,333,013 14,468,147 13.44 2014-11-19
288 2014-11-20 1,050,499 24,000 0.69 152,333,013 14,370,826 13.68 2014-11-18
289 2014-11-14 1,026,499 2,000 0.67 152,333,013 14,350,456 13.98 2014-11-12
290 2014-11-13 1,024,499 64,000 0.67 152,333,013 14,281,516 13.94 2014-11-11
291 2014-11-12 960,499 2,000 0.63 152,333,013 13,120,416 13.66 2014-11-10
292 2014-11-10 958,499 12,000 0.63 152,333,013 12,728,867 13.28 2014-11-06
293 2014-11-07 946,499 8,000 0.62 152,333,013 12,588,437 13.30 2014-11-05
294 2014-10-31 938,499 6,000 0.62 152,333,013 12,444,497 13.26 2014-10-29
295 2014-10-29 932,499 -2,000 0.61 152,333,013 12,290,337 13.18 2014-10-27
296 2014-10-24 934,499 74,000 0.61 152,333,013 12,185,867 13.04 2014-10-22
297 2014-10-23 860,499 54,000 0.56 152,333,013 11,048,807 12.84 2014-10-21
298 2014-10-21 806,499 18,000 0.53 152,333,013 10,355,447 12.84 2014-10-17
299 2014-10-20 788,499 70,000 0.52 152,333,013 10,155,867 12.88 2014-10-16
300 2014-10-17 718,499 46,000 0.47 152,333,013 9,225,527 12.84 2014-10-15
301 2014-10-16 672,499 34,000 0.44 152,333,013 8,554,187 12.72 2014-10-14
302 2014-10-14 638,499 37,700 0.42 152,333,013 8,198,327 12.84 2014-10-10
303 2014-10-13 600,799 22,000 0.39 152,333,013 7,810,387 13.00 2014-10-09
304 2014-10-10 578,799 -1,330 0.38 152,333,013 7,466,507 12.90 2014-10-08
305 2014-10-09 580,129 70,000 0.38 152,333,013 7,646,100 13.18 2014-10-07
306 2014-10-07 510,129 276 0.33 152,333,013 6,570,462 12.88 2014-10-03
307 2014-10-06 509,853 118,000 0.33 152,333,013 6,311,980 12.38 2014-09-30
308 2014-09-30 391,853 2,000 0.26 152,333,013 5,337,038 13.62 2014-09-26
309 2014-09-29 389,853 40,000 0.26 152,333,013 5,364,377 13.76 2014-09-25
310 2014-09-26 349,853 50,000 0.23 152,333,013 4,751,004 13.58 2014-09-24
311 2014-09-22 299,853 24,000 0.20 152,333,013 4,155,963 13.86 2014-09-18
312 2014-09-19 275,853 36,000 0.18 152,333,013 3,906,078 14.16 2014-09-17
313 2014-09-15 239,853 2,000 0.16 152,333,013 3,487,463 14.54 2014-09-11
314 2014-09-05 237,853 1,054 0.16 152,333,013 3,510,710 14.76 2014-09-03
315 2014-09-01 236,799 2,000 0.16 152,333,013 3,319,922 14.02 2014-08-28
316 2014-08-27 234,799 -1,700 0.15 152,333,013 3,437,457 14.64 2014-08-25
317 2014-08-21 236,499 -40,000 0.16 152,333,013 3,211,656 13.58 2014-08-19
318 2014-08-20 276,499 -40,000 0.18 152,333,013 3,765,916 13.62 2014-08-18
319 2014-08-19 316,499 -46,000 0.21 152,333,013 4,165,127 13.16 2014-08-15
320 2014-06-12 362,499 24,000 0.24 152,333,013 3,675,740 10.14 2014-06-10
321 2014-06-11 338,499 20,000 0.22 152,333,013 3,405,300 10.06 2014-06-09
322 2014-05-23 318,499 -721 0.21 152,333,013 3,248,690 10.20 2014-05-21
323 2014-04-25 319,220 721 0.21 152,333,013 3,230,506 10.12 2014-04-23
324 2014-03-26 318,499 80,000 0.21 152,333,013 3,000,261 9.420 2014-03-24
325 2014-03-25 238,499 40,000 0.16 152,333,013 2,194,191 9.200 2014-03-21
326 2014-03-24 198,499 180,000 0.13 152,333,013 1,822,221 9.180 2014-03-20
327 2013-10-31 18,499 2,000 0.01 152,333,013 195,719 10.58 2013-10-29
328 2013-09-24 16,499 -4,000 0.01 152,333,013 180,499 10.94 2013-09-19
329 2013-08-21 20,499 -110,000 0.01 152,333,013 214,010 10.44 2013-08-19
330 2013-08-16 130,499 -120,000 0.09 152,333,013 1,393,729 10.68 2013-08-13
331 2013-08-15 250,499 -136,000 0.16 152,333,013 2,650,279 10.58 2013-08-12
332 2013-08-13 386,499 -22,000 0.25 152,333,013 4,058,240 10.50 2013-08-09
333 2013-08-12 408,499 660 0.27 152,333,013 4,313,749 10.56 2013-08-08
334 2013-07-29 407,839 -10,000 0.27 150,426,246 4,396,504 10.78 2013-07-25
335 2013-07-26 417,839 -52,000 0.28 150,426,246 4,537,732 10.86 2013-07-24
336 2013-07-25 469,839 -50,000 0.31 150,426,246 5,036,674 10.72 2013-07-23
337 2013-07-17 519,839 -8,000 0.35 150,426,246 5,603,864 10.78 2013-07-15
338 2013-07-15 527,839 -40,000 0.35 150,426,246 5,732,332 10.86 2013-07-11
339 2013-07-12 567,839 -20,000 0.38 150,426,246 6,030,450 10.62 2013-07-10
340 2013-07-11 587,839 -12,000 0.39 150,426,246 6,172,310 10.50 2013-07-09
341 2013-07-09 599,839 -57,208 0.40 150,426,246 6,406,281 10.68 2013-07-05
342 2013-07-08 657,047 1,203 0.44 150,426,246 7,004,121 10.66 2013-07-04
343 2013-07-03 655,844 655,844 0.44 150,426,246 7,174,933 10.94 2013-06-28
344 2013-06-20 0 -697,829 0.00 158,343,417 0 11.32 2013-06-18
345 2013-06-19 697,829 18,000 0.44 158,343,417 7,885,468 11.30 2013-06-17
346 2013-06-18 679,829 -54,000 0.43 158,343,417 7,559,698 11.12 2013-06-14
347 2013-06-17 733,829 14,000 0.46 158,343,417 8,086,796 11.02 2013-06-13
348 2013-06-10 719,829 4,000 0.45 158,343,417 8,220,447 11.42 2013-06-06
349 2013-06-07 715,829 32,000 0.45 158,343,417 8,274,983 11.56 2013-06-05
350 2013-06-06 683,829 94,000 0.43 158,343,417 8,028,152 11.74 2013-06-04
351 2013-06-04 589,829 705 0.37 158,343,417 7,007,169 11.88 2013-05-31
352 2013-05-30 589,124 52,000 0.37 158,343,417 7,081,270 12.02 2013-05-28
353 2013-05-29 537,124 218,000 0.34 158,343,417 6,413,261 11.94 2013-05-27
354 2013-05-21 319,124 30,000 0.20 158,343,417 3,874,165 12.14 2013-05-16
355 2013-05-09 289,124 -40,000 0.18 158,343,417 3,475,270 12.02 2013-05-07
356 2013-04-30 329,124 230,000 0.21 158,343,417 3,956,070 12.02 2013-04-26
357 2013-04-24 99,124 98,000 0.06 158,343,417 1,056,662 10.66 2013-04-22
358 2013-04-11 1,124 -14,000 0.00 158,343,417 11,937 10.62 2013-04-09
359 2013-04-10 15,124 -6,000 0.01 158,343,417 160,314 10.60 2013-04-08
360 2013-03-05 21,124 2,000 0.01 158,343,417 268,697 12.72 2013-03-01
361 2013-01-11 19,124 -2,000 0.01 158,343,417 238,285 12.46 2013-01-09
362 2012-07-04 21,124 124 0.01 151,499,036 210,395 9.960 2012-06-29
363 2011-10-13 21,000 20,000 0.01 151,499,036 194,460 9.260 2011-10-11
364 2011-09-08 1,000 -20,000 0.00 151,499,036 11,020 11.02 2011-09-06
365 2011-08-12 21,000 20,000 0.01 151,499,036 231,420 11.02 2011-08-10
366 2011-07-21 1,000 -40,000 0.00 149,145,600 13,540 13.54 2011-07-19
367 2011-07-20 41,000 40,000 0.03 149,145,600 566,620 13.82 2011-07-18
368 2011-06-03 1,000 -30,000 0.00 149,145,600 15,700 15.70 2011-06-01
369 2011-06-02 31,000 30,000 0.02 149,145,600 489,800 15.80 2011-05-31
370 2011-05-05 1,000 -58,000 0.00 149,145,600 17,080 17.08 2011-05-03
371 2011-05-04 59,000 58,000 0.04 149,145,600 1,004,180 17.02 2011-04-29
372 2010-07-27 1,000 -2,000 0.00 149,145,600 16,960 16.96 2010-07-23
373 2010-05-14 3,000 2,000 0.00 149,145,600 54,360 18.12 2010-05-12
374 2010-04-22 1,000 -2,000 0.00 149,145,600 18,080 18.08 2010-04-20
375 2010-04-15 3,000 3,000 0.00 149,145,600 54,660 18.22 2010-04-13
376 2010-03-29 0 -12,000 0.00 149,145,600 0 17.50 2010-03-25
377 2010-03-25 12,000 -50,000 0.01 149,145,600 207,600 17.30 2010-03-23
378 2010-03-09 62,000 -2,000 0.04 149,145,600 1,066,400 17.20 2010-03-05
379 2010-03-02 64,000 8,000 0.04 149,145,600 1,085,440 16.96 2010-02-26
380 2010-03-01 56,000 -10,000 0.04 149,145,600 943,040 16.84 2010-02-25
381 2010-02-26 66,000 -14,000 0.04 149,145,600 1,102,200 16.70 2010-02-24
382 2010-02-24 80,000 -20,000 0.05 149,145,600 1,328,000 16.60 2010-02-22
383 2010-02-19 100,000 -10,000 0.07 149,145,600 1,660,000 16.60 2010-02-17
384 2010-02-18 110,000 -2,000 0.07 149,145,600 1,795,200 16.32 2010-02-12
385 2010-02-17 112,000 2,000 0.08 149,145,600 1,825,600 16.30 2010-02-11
386 2010-02-11 110,000 6,000 0.07 149,145,600 1,779,800 16.18 2010-02-09
387 2010-02-10 104,000 2,000 0.07 149,145,600 1,674,400 16.10 2010-02-08
388 2010-02-03 102,000 6,000 0.07 149,145,600 1,709,520 16.76 2010-02-01
389 2010-02-02 96,000 4,000 0.06 149,145,600 1,593,600 16.60 2010-01-29
390 2010-01-05 92,000 -16,000 0.06 149,145,600 1,597,120 17.36 2009-12-30
391 2009-11-26 108,000 14,000 0.07 149,145,600 1,937,520 17.94 2009-11-24
392 2009-11-25 94,000 8,000 0.06 149,145,600 1,718,320 18.28 2009-11-23
393 2009-11-24 86,000 22,000 0.06 149,145,600 1,561,760 18.16 2009-11-20
394 2009-11-20 64,000 22,000 0.04 149,145,600 1,152,000 18.00 2009-11-18
395 2009-11-19 42,000 10,000 0.03 149,145,600 761,880 18.14 2009-11-17
396 2009-11-18 32,000 32,000 0.02 149,145,600 586,240 18.32 2009-11-16
397 2009-10-20 0 -86,000 0.00 149,145,600 0 16.70 2009-10-16
398 2009-10-19 86,000 86,000 0.06 149,145,600 1,443,080 16.78 2009-10-15
399 2009-09-25 0 -5,000 0.00 149,145,600 0 16.22 2009-09-23
400 2009-09-24 5,000 -20,000 0.00 149,145,600 81,900 16.38 2009-09-22
401 2009-09-23 25,000 -34,000 0.02 149,145,600 407,500 16.30 2009-09-21
402 2009-09-22 59,000 -32,000 0.04 149,145,600 982,940 16.66 2009-09-18
403 2009-09-21 91,000 -88,000 0.06 149,145,600 1,528,800 16.80 2009-09-17
404 2009-09-18 179,000 -324,000 0.12 149,145,600 3,007,200 16.80 2009-09-16
405 2009-09-17 503,000 -142,000 0.34 149,145,600 8,440,340 16.78 2009-09-15
406 2009-09-16 645,000 -104,000 0.43 149,145,600 10,848,900 16.82 2009-09-14
407 2009-09-15 749,000 -40,000 0.50 149,145,600 12,673,080 16.92 2009-09-11
408 2009-09-14 789,000 -26,000 0.53 149,145,600 13,397,220 16.98 2009-09-10
409 2009-09-11 815,000 -16,000 0.55 149,145,600 13,675,700 16.78 2009-09-09
410 2009-09-10 831,000 -22,000 0.56 149,145,600 14,160,240 17.04 2009-09-08
411 2009-09-09 853,000 -34,000 0.57 149,145,600 14,569,240 17.08 2009-09-07
412 2009-09-08 887,000 -50,000 0.59 149,145,600 14,954,820 16.86 2009-09-04
413 2009-09-07 937,000 -40,000 0.63 149,145,600 15,329,320 16.36 2009-09-03
414 2009-09-04 977,000 -50,000 0.66 149,145,600 15,534,300 15.90 2009-09-02
415 2009-09-03 1,027,000 -22,000 0.69 149,145,600 16,637,400 16.20 2009-09-01
416 2009-09-02 1,049,000 -32,000 0.70 149,145,600 16,993,800 16.20 2009-08-31
417 2009-09-01 1,081,000 -56,000 0.72 149,145,600 18,290,520 16.92 2009-08-28
418 2009-08-31 1,137,000 -28,000 0.76 149,145,600 19,329,000 17.00 2009-08-27
419 2009-08-28 1,165,000 -42,000 0.78 149,145,600 20,107,900 17.26 2009-08-26
420 2009-08-27 1,207,000 -38,000 0.81 149,145,600 20,277,600 16.80 2009-08-25
421 2009-08-26 1,245,000 -20,000 0.83 149,145,600 20,891,100 16.78 2009-08-24
422 2009-08-25 1,265,000 -48,000 0.85 149,145,600 20,594,200 16.28 2009-08-21
423 2009-08-24 1,313,000 -76,000 0.88 149,145,600 21,086,780 16.06 2009-08-20
424 2009-08-21 1,389,000 -44,000 0.93 149,145,600 22,224,000 16.00 2009-08-19
425 2009-08-20 1,433,000 -56,000 0.96 149,145,600 23,300,580 16.26 2009-08-18
426 2009-08-19 1,489,000 -64,000 1.00 149,145,600 24,002,680 16.12 2009-08-17
427 2009-08-18 1,553,000 -44,000 1.04 149,145,600 27,425,980 17.66 2009-08-14
428 2009-08-17 1,597,000 -16,000 1.07 149,145,600 29,001,520 18.16 2009-08-13
429 2009-08-14 1,613,000 -44,000 1.08 149,145,600 28,937,220 17.94 2009-08-12
430 2009-08-13 1,657,000 -30,000 1.11 149,145,600 30,323,100 18.30 2009-08-11
431 2009-08-12 1,687,000 -741,000 1.13 149,145,600 30,872,100 18.30 2009-08-10
432 2009-08-11 2,428,000 -102,000 1.63 149,145,600 43,898,240 18.08 2009-08-07
433 2009-08-10 2,530,000 -44,000 1.70 149,145,600 45,742,400 18.08 2009-08-06
434 2009-08-07 2,574,000 -88,000 1.73 149,145,600 48,030,840 18.66 2009-08-05
435 2009-08-06 2,662,000 -289,000 1.78 149,145,600 48,821,080 18.34 2009-08-04
436 2009-08-05 2,951,000 -300,000 1.98 149,145,600 53,472,120 18.12 2009-08-03
437 2009-08-04 3,251,000 -32,000 2.18 149,145,600 57,347,640 17.64 2009-07-31
438 2009-08-03 3,283,000 -34,000 2.20 149,145,600 57,321,180 17.46 2009-07-30
439 2009-07-31 3,317,000 -48,000 2.22 149,145,600 58,180,180 17.54 2009-07-29
440 2009-07-30 3,365,000 -40,000 2.26 149,145,600 60,906,500 18.10 2009-07-28
441 2009-07-29 3,405,000 -52,000 2.28 149,145,600 61,902,900 18.18 2009-07-27
442 2009-07-28 3,457,000 -54,000 2.32 149,145,600 60,912,340 17.62 2009-07-24
443 2009-07-27 3,511,000 -34,000 2.35 149,145,600 61,653,160 17.56 2009-07-23
444 2009-07-24 3,545,000 -84,000 2.38 149,145,600 63,313,700 17.86 2009-07-22
445 2009-07-23 3,629,000 -88,000 2.43 149,145,600 64,596,200 17.80 2009-07-21
446 2009-07-22 3,717,000 -112,000 2.49 149,145,600 65,790,900 17.70 2009-07-20
447 2009-07-21 3,829,000 -130,000 2.57 149,145,600 64,556,940 16.86 2009-07-17
448 2009-07-20 3,959,000 -288,000 2.65 149,145,600 64,452,520 16.28 2009-07-16
449 2009-07-17 4,247,000 -68,000 2.85 149,145,600 62,600,780 14.74 2009-07-15
450 2009-07-16 4,315,000 -22,000 2.89 149,145,600 61,618,200 14.28 2009-07-14
451 2009-07-15 4,337,000 -50,000 2.91 149,145,600 60,371,040 13.92 2009-07-13
452 2009-07-14 4,387,000 -4,000 2.94 149,145,600 61,593,480 14.04 2009-07-10
453 2009-07-13 4,391,000 -22,000 2.94 149,145,600 61,034,900 13.90 2009-07-09
454 2009-07-10 4,413,000 -48,000 2.96 149,145,600 61,340,700 13.90 2009-07-08
455 2009-07-09 4,461,000 -34,000 2.99 149,145,600 63,078,540 14.14 2009-07-07
456 2009-07-08 4,495,000 -154,000 3.01 149,145,600 63,829,000 14.20 2009-07-06
457 2009-07-07 4,649,000 -128,000 3.12 149,145,600 66,573,680 14.32 2009-07-03
458 2009-07-06 4,777,000 -70,000 3.20 149,145,600 67,164,620 14.06 2009-07-02
459 2009-07-03 4,847,000 -98,000 3.25 149,145,600 68,342,700 14.10 2009-06-30
460 2009-07-02 4,945,000 -42,000 3.32 149,145,600 68,636,600 13.88 2009-06-29
461 2009-06-30 4,987,000 -24,000 3.34 149,145,600 68,521,380 13.74 2009-06-26
462 2009-06-29 5,011,000 -26,000 3.36 149,145,600 68,149,600 13.60 2009-06-25
463 2009-06-26 5,037,000 -32,000 3.38 149,145,600 68,805,420 13.66 2009-06-24
464 2009-06-25 5,069,000 -54,000 3.40 149,145,600 67,113,560 13.24 2009-06-23
465 2009-06-24 5,123,000 -50,000 3.43 149,145,600 69,467,880 13.56 2009-06-22
466 2009-06-23 5,173,000 -28,000 3.47 149,145,600 70,352,800 13.60 2009-06-19
467 2009-06-22 5,201,000 -36,000 3.49 149,145,600 69,797,420 13.42 2009-06-18
468 2009-06-19 5,237,000 -50,000 3.51 149,145,600 71,327,940 13.62 2009-06-17
469 2009-06-18 5,287,000 -108,000 3.54 149,145,600 72,854,860 13.78 2009-06-16
470 2009-06-17 5,395,000 -28,000 3.62 149,145,600 78,011,700 14.46 2009-06-15
471 2009-06-16 5,423,000 -70,000 3.64 149,145,600 78,741,960 14.52 2009-06-12
472 2009-06-15 5,493,000 -30,000 3.68 149,145,600 78,110,460 14.22 2009-06-11
473 2009-06-12 5,523,000 -34,000 3.70 149,145,600 79,641,660 14.42 2009-06-10
474 2009-06-11 5,557,000 -112,000 3.73 149,145,600 78,242,560 14.08 2009-06-09
475 2009-06-10 5,669,000 -32,000 3.80 149,145,600 81,860,360 14.44 2009-06-08
476 2009-06-09 5,701,000 -32,000 3.82 149,145,600 81,410,280 14.28 2009-06-05
477 2009-06-08 5,733,000 -64,000 3.84 149,145,600 82,784,520 14.44 2009-06-04
478 2009-06-05 5,797,000 -54,000 3.89 149,145,600 84,288,380 14.54 2009-06-03
479 2009-06-04 5,851,000 -72,000 3.92 149,145,600 83,552,280 14.28 2009-06-02
480 2009-06-03 5,923,000 -52,000 3.97 149,145,600 86,949,640 14.68 2009-06-01
481 2009-06-02 5,975,000 -56,000 4.01 149,145,600 84,845,000 14.20 2009-05-29
482 2009-06-01 6,031,000 -46,000 4.04 149,145,600 82,865,940 13.74 2009-05-27
483 2009-05-29 6,077,000 -34,000 4.07 149,145,600 81,431,800 13.40 2009-05-26
484 2009-05-27 6,111,000 -28,000 4.10 149,145,600 80,665,200 13.20 2009-05-25
485 2009-05-26 6,139,000 -72,000 4.12 149,145,600 81,157,580 13.22 2009-05-22
486 2009-05-25 6,211,000 -156,000 4.16 149,145,600 85,960,240 13.84 2009-05-21
487 2009-05-22 6,367,000 -236,200 4.27 149,145,600 86,718,540 13.62 2009-05-20
488 2009-05-21 6,603,200 -350,000 4.43 149,145,600 86,898,112 13.16 2009-05-19
489 2009-05-20 6,953,200 -74,000 4.66 149,145,600 83,438,400 12.00 2009-05-18
490 2009-05-19 7,027,200 -38,000 4.71 149,145,600 83,202,048 11.84 2009-05-15
491 2009-05-18 7,065,200 -56,000 4.74 149,145,600 81,956,320 11.60 2009-05-14
492 2009-05-15 7,121,200 -52,000 4.77 149,145,600 85,454,400 12.00 2009-05-13
493 2009-05-14 7,173,200 -38,000 4.81 149,145,600 83,926,440 11.70 2009-05-12
494 2009-05-13 7,211,200 -156,000 4.84 149,145,600 85,669,056 11.88 2009-05-11
495 2009-04-27 7,367,200 -27,000 4.94 149,145,600 78,239,664 10.62 2009-04-23
496 2009-04-16 7,394,200 -57,000 4.96 149,145,600 81,631,968 11.04 2009-04-14
497 2009-04-03 7,451,200 -20,100 5.00 149,145,600 68,923,600 9.250 2009-04-01
498 2009-04-02 7,471,300 -21,900 5.01 149,145,600 67,988,830 9.100 2009-03-31
499 2009-04-01 7,493,200 -19,100 5.02 149,145,600 66,689,480 8.900 2009-03-30
500 2009-03-27 7,512,300 -82,000 5.04 149,145,600 64,605,780 8.600 2009-03-25
501 2009-03-26 7,594,300 -125,800 5.09 149,145,600 66,602,011 8.770 2009-03-24
502 2009-03-25 7,720,100 -153,200 5.18 149,145,600 67,319,272 8.720 2009-03-23
503 2009-03-23 7,873,300 -104,000 5.28 149,145,600 68,497,710 8.700 2009-03-19
504 2009-03-20 7,977,300 -90,000 5.35 149,145,600 68,604,780 8.600 2009-03-18
505 2009-03-19 8,067,300 -190,000 5.41 149,145,600 68,572,050 8.500 2009-03-17
506 2009-03-18 8,257,300 -354,000 5.54 149,145,600 69,774,185 8.450 2009-03-16
507 2009-02-17 8,611,300 -35,700 5.77 149,145,600 78,362,830 9.100 2009-02-13
508 2009-02-09 8,647,000 18,000 5.80 149,145,600 72,461,860 8.380 2009-02-05
509 2009-01-21 8,629,000 -162,000 5.79 149,145,600 70,326,350 8.150 2009-01-19
510 2009-01-20 8,791,000 -174,000 5.89 149,145,600 71,646,650 8.150 2009-01-16
511 2009-01-13 8,965,000 -18,500 6.01 149,145,600 78,533,400 8.760 2009-01-09
512 2009-01-12 8,983,500 -19,000 6.02 149,145,600 78,785,295 8.770 2009-01-08
513 2008-12-30 9,002,500 -14,000 6.04 149,145,600 80,932,475 8.990 2008-12-23
514 2008-12-29 9,016,500 -2,000 6.05 149,145,600 83,853,450 9.300 2008-12-22
515 2008-12-23 9,018,500 -36,000 6.05 149,145,600 82,970,200 9.200 2008-12-19
516 2008-12-22 9,054,500 -54,000 6.07 149,145,600 84,206,850 9.300 2008-12-18
517 2008-12-19 9,108,500 -38,000 6.11 149,145,600 82,887,350 9.100 2008-12-17
518 2008-12-18 9,146,500 -28,000 6.13 149,145,600 82,501,430 9.020 2008-12-16
519 2008-12-17 9,174,500 -58,000 6.15 149,145,600 82,570,500 9.000 2008-12-15
520 2008-12-16 9,232,500 -102,000 6.19 149,145,600 79,861,125 8.650 2008-12-12
521 2008-12-15 9,334,500 -66,000 6.26 149,145,600 91,104,720 9.760 2008-12-11
522 2008-12-12 9,400,500 -176,000 6.30 149,145,600 89,304,750 9.500 2008-12-10
523 2008-12-11 9,576,500 -38,000 6.42 149,145,600 84,752,025 8.850 2008-12-09
524 2008-12-10 9,614,500 -74,000 6.45 149,145,600 85,376,760 8.880 2008-12-08
525 2008-12-09 9,688,500 -240,000 6.50 149,145,600 80,220,780 8.280 2008-12-05
526 2008-12-08 9,928,500 -140,000 6.66 149,145,600 79,328,715 7.990 2008-12-04
527 2008-12-05 10,068,500 -170,000 6.75 149,145,600 77,527,450 7.700 2008-12-03
528 2008-12-04 10,238,500 -58,000 6.86 149,145,600 72,488,580 7.080 2008-12-02
529 2008-12-03 10,296,500 36,000 6.90 149,145,600 77,120,785 7.490 2008-12-01
530 2008-12-02 10,260,500 -92,500 6.88 149,145,600 72,644,340 7.080 2008-11-28
531 2008-12-01 10,353,000 86,500 6.94 149,145,600 68,536,860 6.620 2008-11-27
532 2008-11-28 10,266,500 44,000 6.88 149,145,600 67,553,570 6.580 2008-11-26
533 2008-11-27 10,222,500 46,000 6.85 149,145,600 64,708,425 6.330 2008-11-25
534 2008-11-26 10,176,500 -62,000 6.82 149,145,600 64,722,540 6.360 2008-11-24
535 2008-11-25 10,238,500 38,000 6.86 149,145,600 65,321,630 6.380 2008-11-21
536 2008-11-24 10,200,500 -74,000 6.84 149,145,600 62,223,050 6.100 2008-11-20
537 2008-11-21 10,274,500 48,000 6.89 149,145,600 67,708,955 6.590 2008-11-19
538 2008-11-20 10,226,500 48,000 6.86 149,145,600 67,392,635 6.590 2008-11-18
539 2008-11-19 10,178,500 22,000 6.82 149,145,600 72,267,350 7.100 2008-11-17
540 2008-11-18 10,156,500 -74,000 6.81 149,145,600 74,142,450 7.300 2008-11-14
541 2008-11-17 10,230,500 -252,000 6.86 149,145,600 73,148,075 7.150 2008-11-13
542 2008-11-14 10,482,500 64,000 7.03 149,145,600 77,046,375 7.350 2008-11-12
543 2008-11-13 10,418,500 -102,000 6.99 149,145,600 75,742,495 7.270 2008-11-11
544 2008-11-12 10,520,500 -282,000 7.05 149,145,600 80,061,005 7.610 2008-11-10
545 2008-11-11 10,802,500 -328,000 7.24 149,145,600 72,376,750 6.700 2008-11-07
546 2008-11-10 11,130,500 -352,000 7.46 149,145,600 74,351,740 6.680 2008-11-06
547 2008-11-07 11,482,500 -72,000 7.70 149,145,600 82,099,875 7.150 2008-11-05
548 2008-11-06 11,554,500 -26,000 7.75 149,145,600 77,184,060 6.680 2008-11-04
549 2008-11-05 11,580,500 -62,000 7.76 149,145,600 77,357,740 6.680 2008-11-03
550 2008-11-04 11,642,500 -24,000 7.81 149,145,600 76,607,650 6.580 2008-10-31
551 2008-11-03 11,666,500 -76,000 7.82 149,145,600 79,332,200 6.800 2008-10-30
552 2008-10-31 11,742,500 -80,000 7.87 149,145,600 72,216,375 6.150 2008-10-29
553 2008-10-30 11,822,500 -88,000 7.93 149,145,600 70,935,000 6.000 2008-10-28
554 2008-10-29 11,910,500 -169,500 7.99 149,145,600 68,842,690 5.780 2008-10-27
555 2008-10-28 12,080,000 -68,000 8.10 149,145,600 84,801,600 7.020 2008-10-24
556 2008-10-27 12,148,000 -58,000 8.15 149,145,600 96,941,040 7.980 2008-10-23
557 2008-10-24 12,206,000 -28,000 8.18 149,145,600 99,478,900 8.150 2008-10-22
558 2008-10-23 12,234,000 -70,000 8.20 149,145,600 104,600,700 8.550 2008-10-21
559 2008-10-22 12,304,000 -86,000 8.25 149,145,600 111,720,320 9.080 2008-10-20
560 2008-10-21 12,390,000 -24,000 8.31 149,145,600 100,235,100 8.090 2008-10-17
561 2008-10-20 12,414,000 -34,000 8.32 149,145,600 103,036,200 8.300 2008-10-16
562 2008-10-17 12,448,000 -34,000 8.35 149,145,600 115,019,520 9.240 2008-10-15
563 2008-10-16 12,482,000 224,000 8.37 149,145,600 122,323,600 9.800 2008-10-14
564 2008-10-15 12,258,000 -122,000 8.22 149,145,600 115,715,520 9.440 2008-10-13
565 2008-10-14 12,380,000 -46,000 8.30 149,145,600 113,896,000 9.200 2008-10-10
566 2008-10-13 12,426,000 -20,000 8.33 149,145,600 130,970,040 10.54 2008-10-09
567 2008-10-10 12,446,000 -48,000 8.34 149,145,600 130,683,000 10.50 2008-10-08
568 2008-10-09 12,494,000 -44,000 8.38 149,145,600 151,927,040 12.16 2008-10-06
569 2008-10-08 12,538,000 -36,000 8.41 149,145,600 166,755,400 13.30 2008-10-03
570 2008-10-06 12,574,000 -20,000 8.43 149,145,600 174,778,600 13.90 2008-10-02
571 2008-10-03 12,594,000 -18,000 8.44 149,145,600 173,797,200 13.80 2008-09-30
572 2008-10-02 12,612,000 -16,000 8.46 149,145,600 176,568,000 14.00 2008-09-29
573 2008-09-30 12,628,000 -6,000 8.47 149,145,600 185,126,480 14.66 2008-09-26
574 2008-09-29 12,634,000 -14,000 8.47 149,145,600 188,246,600 14.90 2008-09-25
575 2008-09-26 12,648,000 -38,000 8.48 149,145,600 187,190,400 14.80 2008-09-24
576 2008-09-25 12,686,000 -12,000 8.51 149,145,600 196,379,280 15.48 2008-09-23
577 2008-09-24 12,698,000 -36,000 8.51 149,145,600 208,755,120 16.44 2008-09-22
578 2008-09-23 12,734,000 -12,000 8.54 149,145,600 208,837,600 16.40 2008-09-19
579 2008-09-19 12,746,000 -124,000 8.55 149,145,600 193,994,120 15.22 2008-09-17
580 2008-09-17 12,870,000 -34,000 8.63 149,145,600 216,730,800 16.84 2008-09-12
581 2008-09-12 12,904,000 -24,000 8.65 149,145,600 241,304,800 18.70 2008-09-10
582 2008-09-11 12,928,000 -162,000 8.67 149,145,600 245,114,880 18.96 2008-09-09
583 2008-09-10 13,090,000 -8,000 8.78 149,145,600 248,710,000 19.00 2008-09-08
584 2008-09-08 13,098,000 16,000 8.78 149,145,600 248,862,000 19.00 2008-09-04
585 2008-09-03 13,082,000 11,000 8.77 149,145,600 257,977,040 19.72 2008-09-01
586 2008-09-02 13,071,000 -178,000 8.76 149,145,600 266,648,400 20.40 2008-08-29
587 2008-08-29 13,249,000 18,000 8.88 149,145,600 253,320,880 19.12 2008-08-27
588 2008-08-28 13,231,000 12,000 8.87 149,145,600 249,007,420 18.82 2008-08-26
589 2008-08-20 13,219,000 6,000 8.86 149,145,600 250,367,860 18.94 2008-08-18
590 2008-08-19 13,213,000 -730,000 8.86 149,145,600 248,404,400 18.80 2008-08-15
591 2008-08-18 13,943,000 -20,000 9.35 149,145,600 247,348,820 17.74 2008-08-14
592 2008-08-12 13,963,000 -766,000 9.36 149,145,600 277,863,700 19.90 2008-08-08
593 2008-08-11 14,729,000 -200,000 9.88 149,145,600 301,944,500 20.50 2008-08-07
594 2008-08-08 14,929,000 -24,000 10.01 149,145,600 300,819,350 20.15 2008-08-05
595 2008-08-07 14,953,000 -68,000 10.03 149,145,600 317,003,600 21.20 2008-08-04
596 2008-08-05 15,021,000 -126,000 10.07 149,145,600 325,955,700 21.70 2008-08-01
597 2008-08-04 15,147,000 -58,000 10.16 149,145,600 336,263,400 22.20 2008-07-31
598 2008-07-03 15,205,000 -42,000 10.19 149,145,600 364,159,750 23.95 2008-06-30
599 2008-06-06 15,247,000 -20,000 10.22 149,145,600 442,163,000 29.00 2008-06-04
600 2008-06-05 15,267,000 -660,000 10.24 149,145,600 442,743,000 29.00 2008-06-03
601 2008-06-04 15,927,000 -152,000 10.68 149,145,600 453,919,500 28.50 2008-06-02
602 2008-06-03 16,079,000 -168,000 10.78 149,145,600 459,859,400 28.60 2008-05-30
603 2008-05-29 16,247,000 42,000 10.89 149,145,600 473,600,050 29.15 2008-05-27
604 2008-05-28 16,205,000 -48,000 10.87 149,145,600 455,360,500 28.10 2008-05-26
605 2008-05-22 16,253,000 -78,000 10.90 149,145,600 494,903,850 30.45 2008-05-20
606 2008-05-14 16,331,000 -108,000 10.95 149,145,600 493,196,200 30.20 2008-05-09
607 2008-05-13 16,439,000 -138,000 11.02 149,145,600 517,828,500 31.50 2008-05-08
608 2008-05-07 16,577,000 1,000 11.11 149,145,600 576,050,750 34.75 2008-05-05
609 2008-05-06 16,576,000 -1,000 11.11 149,145,600 563,584,000 34.00 2008-05-02
610 2008-05-02 16,577,000 18,000 11.11 149,145,600 533,779,400 32.20 2008-04-29
611 2008-04-30 16,559,000 -90,000 11.10 149,145,600 541,479,300 32.70 2008-04-28
612 2008-04-29 16,649,000 -76,000 11.16 149,145,600 547,752,100 32.90 2008-04-25
613 2008-04-21 16,725,000 -564,000 11.21 149,145,600 496,732,500 29.70 2008-04-17
614 2008-04-18 17,289,000 -116,000 11.59 149,145,600 516,941,100 29.90 2008-04-16
615 2008-04-17 17,405,000 -70,000 11.67 149,145,600 536,074,000 30.80 2008-04-15
616 2008-04-14 17,475,000 8,000 11.72 149,145,600 524,250,000 30.00 2008-04-10
617 2008-04-11 17,467,000 -8,000 11.71 149,145,600 517,023,200 29.60 2008-04-09
618 2008-03-28 17,475,000 -7,000 11.72 149,145,600 494,542,500 28.30 2008-03-26
619 2008-03-25 17,482,000 -130,000 11.72 149,145,600 437,050,000 25.00 2008-03-19
620 2008-03-19 17,612,000 2,301,000 11.81 149,145,600 435,897,000 24.75 2008-03-17
621 2008-03-12 15,311,000 -90,000 10.27 149,145,600 427,942,450 27.95 2008-03-10
622 2008-03-11 15,401,000 70,000 10.33 149,145,600 458,179,750 29.75 2008-03-07
623 2008-03-10 15,331,000 102,000 10.28 149,145,600 466,062,400 30.40 2008-03-06
624 2008-03-07 15,229,000 84,000 10.21 149,145,600 456,870,000 30.00 2008-03-05
625 2008-03-06 15,145,000 46,000 10.15 149,145,600 452,835,500 29.90 2008-03-04
626 2008-03-05 15,099,000 10,000 10.12 149,145,600 471,088,800 31.20 2008-03-03
627 2008-03-04 15,089,000 12,000 10.12 149,145,600 472,285,700 31.30 2008-02-29
628 2008-03-03 15,077,000 22,000 10.11 149,145,600 476,433,200 31.60 2008-02-28
629 2008-02-29 15,055,000 42,000 10.09 149,145,600 465,199,500 30.90 2008-02-27
630 2008-02-28 15,013,000 38,000 10.07 149,145,600 439,880,900 29.30 2008-02-26
631 2008-02-27 14,975,000 16,000 10.04 149,145,600 436,521,250 29.15 2008-02-25
632 2008-02-26 14,959,000 -52,000 10.03 149,145,600 442,786,400 29.60 2008-02-22
633 2008-02-25 15,011,000 10,000 10.06 149,145,600 459,336,600 30.60 2008-02-21
634 2008-02-22 15,001,000 36,000 10.06 149,145,600 471,781,450 31.45 2008-02-20
635 2008-02-21 14,965,000 50,000 10.03 149,145,600 481,873,000 32.20 2008-02-19
636 2008-02-20 14,915,000 20,000 10.00 149,145,600 466,093,750 31.25 2008-02-18
637 2008-02-19 14,895,000 18,000 9.99 149,145,600 457,276,500 30.70 2008-02-15
638 2008-02-18 14,877,000 16,000 9.97 149,145,600 449,285,400 30.20 2008-02-14
639 2008-02-15 14,861,000 20,000 9.96 149,145,600 438,399,500 29.50 2008-02-13
640 2008-02-14 14,841,000 56,000 9.95 149,145,600 449,682,300 30.30 2008-02-12
641 2008-02-12 14,785,000 52,000 9.91 149,145,600 480,512,500 32.50 2008-02-05
642 2008-02-11 14,733,000 1,052,000 9.88 149,145,600 477,349,200 32.40 2008-02-04
643 2008-02-05 13,681,000 2,500,000 9.17 149,145,600 417,270,500 30.50 2008-02-01
644 2008-02-04 11,181,000 76,000 7.50 149,145,600 319,776,600 28.60 2008-01-31
645 2008-02-01 11,105,000 46,000 7.45 149,145,600 335,371,000 30.20 2008-01-30
646 2008-01-31 11,059,000 8,000 7.41 149,145,600 339,511,300 30.70 2008-01-29
647 2008-01-30 11,051,000 52,000 7.41 149,145,600 334,845,300 30.30 2008-01-28
648 2008-01-29 10,999,000 16,000 7.37 149,145,600 347,018,450 31.55 2008-01-25
649 2008-01-28 10,983,000 58,000 7.36 149,145,600 323,998,500 29.50 2008-01-24
650 2008-01-25 10,925,000 114,000 7.33 149,145,600 326,657,500 29.90 2008-01-23
651 2008-01-24 10,811,000 108,000 7.25 149,145,600 300,545,800 27.80 2008-01-22
652 2008-01-23 10,703,000 42,000 7.18 149,145,600 338,214,800 31.60 2008-01-21
653 2008-01-22 10,661,000 32,000 7.15 149,145,600 357,143,500 33.50 2008-01-18
654 2008-01-21 10,629,000 38,000 7.13 149,145,600 355,540,050 33.45 2008-01-17
655 2008-01-18 10,591,000 154,000 7.10 149,145,600 349,503,000 33.00 2008-01-16
656 2008-01-17 10,437,000 96,000 7.00 149,145,600 368,947,950 35.35 2008-01-15
657 2008-01-16 10,341,000 90,000 6.93 149,145,600 368,139,600 35.60 2008-01-14
658 2008-01-15 10,251,000 200,000 6.87 149,145,600 356,734,800 34.80 2008-01-11
659 2008-01-14 10,051,000 -130,000 6.74 149,145,600 361,836,000 36.00 2008-01-10
660 2008-01-11 10,181,000 -96,000 6.83 149,145,600 353,789,750 34.75 2008-01-09
661 2008-01-10 10,277,000 -118,000 6.89 149,145,600 362,264,250 35.25 2008-01-08
662 2007-12-17 10,395,000 34,000 6.97 149,145,600 370,062,000 35.60 2007-12-13
663 2007-12-11 10,361,000 -10,000 6.95 149,145,600 405,115,100 39.10 2007-12-07
664 2007-12-10 10,371,000 10,000 6.95 149,145,600 423,136,800 40.80 2007-12-06
665 2007-12-07 10,361,000 -52,000 6.95 149,145,600 411,331,700 39.70 2007-12-05
666 2007-12-06 10,413,000 -118,000 6.98 149,145,600 406,107,000 39.00 2007-12-04
667 2007-12-05 10,531,000 -176,000 7.06 149,145,600 410,709,000 39.00 2007-12-03
668 2007-12-04 10,707,000 42,000 7.18 149,145,600 402,583,200 37.60 2007-11-30
669 2007-12-03 10,665,000 -216,000 7.15 149,145,600 399,937,500 37.50 2007-11-29
670 2007-11-30 10,881,000 -24,000 7.30 149,145,600 400,420,800 36.80 2007-11-28
671 2007-11-29 10,905,000 -82,000 7.31 149,145,600 397,487,250 36.45 2007-11-27
672 2007-11-28 10,987,000 -38,000 7.37 149,145,600 402,673,550 36.65 2007-11-26
673 2007-11-27 11,025,000 -50,000 7.39 149,145,600 388,631,250 35.25 2007-11-23
674 2007-11-26 11,075,000 -484,000 7.43 149,145,600 388,732,500 35.10 2007-11-22
675 2007-11-19 11,559,000 -316,000 7.75 149,145,600 451,956,900 39.10 2007-11-15
676 2007-11-16 11,875,000 -250,000 7.96 149,145,600 437,000,000 36.80 2007-11-14
677 2007-11-15 12,125,000 -250,000 8.13 149,145,600 419,525,000 34.60 2007-11-13
678 2007-11-14 12,375,000 2,000 8.30 149,145,600 445,500,000 36.00 2007-11-12
679 2007-11-12 12,373,000 -204,000 8.30 149,145,600 475,123,200 38.40 2007-11-08
680 2007-11-09 12,577,000 -492,000 8.43 149,145,600 505,595,400 40.20 2007-11-07
681 2007-11-08 13,069,000 -516,000 8.76 149,145,600 512,304,800 39.20 2007-11-06
682 2007-11-07 13,585,000 -366,000 9.11 149,145,600 531,173,500 39.10 2007-11-05
683 2007-11-06 13,951,000 -104,000 9.35 149,145,600 577,571,400 41.40 2007-11-02
684 2007-11-05 14,055,000 -344,000 9.42 149,145,600 604,365,000 43.00 2007-11-01
685 2007-11-02 14,399,000 -206,000 9.65 149,145,600 611,957,500 42.50 2007-10-31
686 2007-11-01 14,605,000 -38,000 9.79 149,145,600 628,745,250 43.05 2007-10-30
687 2007-10-31 14,643,000 -228,000 9.82 149,145,600 641,363,400 43.80 2007-10-29
688 2007-10-30 14,871,000 -126,000 9.97 149,145,600 637,965,900 42.90 2007-10-26
689 2007-10-29 14,997,000 234,000 10.06 149,145,600 643,371,300 42.90 2007-10-25
690 2007-10-26 14,763,000 50,000 9.90 149,145,600 634,809,000 43.00 2007-10-24
691 2007-10-25 14,713,000 6,000 9.86 149,145,600 628,245,100 42.70 2007-10-23
692 2007-10-24 14,707,000 776,000 9.86 149,145,600 601,516,300 40.90 2007-10-22
693 2007-10-23 13,931,000 182,000 9.34 149,145,600 596,246,800 42.80 2007-10-18
694 2007-10-22 13,749,000 -184,000 9.22 149,145,600 588,457,200 42.80 2007-10-17
695 2007-10-18 13,933,000 -492,000 9.34 149,145,600 577,522,850 41.45 2007-10-16
696 2007-10-17 14,425,000 -140,000 9.67 149,145,600 577,000,000 40.00 2007-10-15
697 2007-10-16 14,565,000 -128,000 9.77 149,145,600 581,143,500 39.90 2007-10-12
698 2007-10-15 14,693,000 -288,000 9.85 149,145,600 584,781,400 39.80 2007-10-11
699 2007-10-12 14,981,000 -30,000 10.04 149,145,600 588,753,300 39.30 2007-10-10
700 2007-10-11 15,011,000 -188,000 10.06 149,145,600 583,927,900 38.90 2007-10-09
701 2007-10-10 15,199,000 -20,000 10.19 149,145,600 592,761,000 39.00 2007-10-08
702 2007-10-09 15,219,000 -60,000 10.20 149,145,600 593,541,000 39.00 2007-10-05
703 2007-10-08 15,279,000 -60,000 10.24 149,145,600 575,254,350 37.65 2007-10-04
704 2007-10-05 15,339,000 -20,000 10.28 149,145,600 590,551,500 38.50 2007-10-03
705 2007-10-04 15,359,000 -60,000 10.30 149,145,600 609,752,300 39.70 2007-10-02
706 2007-10-03 15,419,000 2,000 10.34 149,145,600 589,776,750 38.25 2007-09-28
707 2007-10-02 15,417,000 2,000 10.34 149,145,600 596,637,900 38.70 2007-09-27
708 2007-09-27 15,415,000 -24,000 10.34 149,145,600 613,517,000 39.80 2007-09-24
709 2007-09-25 15,439,000 -16,000 10.35 149,145,600 609,068,550 39.45 2007-09-21
710 2007-09-24 15,455,000 -130,000 10.36 149,145,600 616,654,500 39.90 2007-09-20
711 2007-09-21 15,585,000 -10,000 10.45 149,145,600 603,139,500 38.70 2007-09-19
712 2007-09-20 15,595,000 -38,000 10.46 149,145,600 595,729,000 38.20 2007-09-18
713 2007-09-19 15,633,000 -156,000 10.48 149,145,600 604,997,100 38.70 2007-09-17
714 2007-09-18 15,789,000 -42,000 10.59 149,145,600 583,403,550 36.95 2007-09-14
715 2007-09-17 15,831,000 -140,000 10.61 149,145,600 581,789,250 36.75 2007-09-13
716 2007-09-14 15,971,000 -80,000 10.71 149,145,600 595,718,300 37.30 2007-09-12
717 2007-09-13 16,051,000 -54,000 10.76 149,145,600 593,887,000 37.00 2007-09-11
718 2007-09-11 16,105,000 -32,000 10.80 149,145,600 611,184,750 37.95 2007-09-07
719 2007-09-10 16,137,000 -32,000 10.82 149,145,600 603,523,800 37.40 2007-09-06
720 2007-09-07 16,169,000 -8,000 10.84 149,145,600 583,700,900 36.10 2007-09-05
721 2007-09-06 16,177,000 -20,000 10.85 149,145,600 580,754,300 35.90 2007-09-04
722 2007-09-05 16,197,000 -8,000 10.86 149,145,600 563,655,600 34.80 2007-09-03
723 2007-09-04 16,205,000 -28,000 10.87 149,145,600 549,349,500 33.90 2007-08-31
724 2007-08-30 16,233,000 538,000 10.88 149,145,600 545,428,800 33.60 2007-08-28
725 2007-08-29 15,695,000 2,506,000 10.52 149,145,600 528,921,500 33.70 2007-08-27
726 2007-08-28 13,189,000 -12,000 8.84 149,145,600 432,599,200 32.80 2007-08-24
727 2007-08-27 13,201,000 250,000 8.85 149,145,600 432,992,800 32.80 2007-08-23
728 2007-08-24 12,951,000 2,000 8.68 149,145,600 401,481,000 31.00 2007-08-22
729 2007-08-21 12,949,000 34,000 8.68 149,145,600 362,572,000 28.00 2007-08-17
730 2007-08-20 12,915,000 178,000 8.66 149,145,600 379,701,000 29.40 2007-08-16
731 2007-08-17 12,737,000 270,000 8.54 149,145,600 406,310,300 31.90 2007-08-15
732 2007-08-16 12,467,000 2,000 8.36 149,145,600 422,631,300 33.90 2007-08-14
733 2007-08-15 12,465,000 4,000 8.36 149,145,600 428,172,750 34.35 2007-08-13
734 2007-08-14 12,461,000 94,500 8.35 149,145,600 424,297,050 34.05 2007-08-10
735 2007-08-13 12,366,500 -54,500 8.29 149,145,600 434,064,150 35.10 2007-08-09
736 2007-08-09 12,421,000 -30,000 8.33 149,145,600 426,661,350 34.35 2007-08-07
737 2007-08-07 12,451,000 -42,000 8.35 149,145,600 417,108,500 33.50 2007-08-03
738 2007-08-06 12,493,000 217,000 8.38 149,145,600 386,033,700 30.90 2007-08-02
739 2007-08-03 12,276,000 120,000 8.23 149,145,600 393,445,800 32.05 2007-08-01
740 2007-08-02 12,156,000 -42,000 8.15 149,145,600 394,462,200 32.45 2007-07-31
741 2007-08-01 12,198,000 -36,000 8.18 149,145,600 390,336,000 32.00 2007-07-30
742 2007-07-31 12,234,000 162,000 8.20 149,145,600 388,429,500 31.75 2007-07-27
743 2007-07-30 12,072,000 80,000 8.09 149,145,600 398,376,000 33.00 2007-07-26
744 2007-07-27 11,992,000 106,000 8.04 149,145,600 395,736,000 33.00 2007-07-25
745 2007-07-26 11,886,000 208,000 7.97 149,145,600 394,615,200 33.20 2007-07-24
746 2007-07-25 11,678,000 -10,000 7.83 149,145,600 374,279,900 32.05 2007-07-23
747 2007-07-24 11,688,000 2,000 7.84 149,145,600 356,484,000 30.50 2007-07-20
748 2007-07-23 11,686,000 67,000 7.84 149,145,600 349,411,400 29.90 2007-07-19
749 2007-07-20 11,619,000 136,000 7.79 149,145,600 347,408,100 29.90 2007-07-18
750 2007-07-19 11,483,000 6,000 7.70 149,145,600 339,322,650 29.55 2007-07-17
751 2007-07-18 11,477,000 -58,000 7.70 149,145,600 338,571,500 29.50 2007-07-16
752 2007-07-17 11,535,000 -116,000 7.73 149,145,600 344,896,500 29.90 2007-07-13
753 2007-07-16 11,651,000 -140,000 7.81 149,145,600 341,956,850 29.35 2007-07-12
754 2007-07-13 11,791,000 122,000 7.91 149,145,600 327,200,250 27.75 2007-07-11
755 2007-07-12 11,669,000 346,000 7.82 149,145,600 335,483,750 28.75 2007-07-10
756 2007-07-11 11,323,000 -38,000 7.59 149,145,600 306,853,300 27.10 2007-07-09
757 2007-07-10 11,361,000 72,000 7.62 149,145,600 293,681,850 25.85 2007-07-06
758 2007-07-09 11,289,000 -6,000 7.57 149,145,600 288,998,400 25.60 2007-07-05
759 2007-07-06 11,295,000 -24,000 7.57 149,145,600 297,623,250 26.35 2007-07-04
760 2007-07-05 11,319,000 -144,000 7.59 149,145,600 297,123,750 26.25 2007-07-03
761 2007-07-04 11,463,000 42,000 7.69 149,145,600 295,745,400 25.80 2007-06-29
762 2007-06-29 11,421,000 20,000 7.66 149,145,600 283,811,850 24.85 2007-06-27
763 2007-06-28 11,401,000 128,000 7.64 149,145,600 278,754,450 24.45 2007-06-26
764 2007-06-27 11,273,000 2,000 7.56 149,145,600 281,261,350 24.95 2007-06-25
765 2007-06-26 11,271,000 7.56 149,145,600 276,703,050 24.55 2007-06-22

Webb-site Database - Powered By Linux Group

Back to top