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: GUOTAI JUNAN SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2020-10-21 2020-10-19 1.500 0 +0
2020-10-20 2020-10-16 1.500 0 -33,375,000
2018-11-05 2018-11-01 1.500 33,375,000 +300,000 0.33% 50,062,500
2017-10-27 2017-10-25 1.500 33,075,000 +480,000 0.33% 49,612,500
2017-09-29 2017-09-27 1.550 32,595,000 -900,000 0.32% 50,522,250
2017-09-19 2017-09-15 1.890 33,495,000 -10,000 0.33% 63,305,550
2017-09-12 2017-09-08 1.950 33,505,000 -50,000 0.33% 65,334,750
2017-09-11 2017-09-07 1.880 33,555,000 -177,000 0.33% 63,083,400
2017-09-01 2017-08-30 1.950 33,732,000 -52,000 0.33% 65,777,400
2017-08-31 2017-08-29 1.950 33,784,000 -6,000 0.33% 65,878,800
2017-08-11 2017-08-09 2.010 33,790,000 -2,000 0.33% 67,917,900
2017-08-10 2017-08-08 2.040 33,792,000 -32,000 0.33% 68,935,680
2017-08-09 2017-08-07 2.050 33,824,000 -3,000 0.33% 69,339,200
2017-07-31 2017-07-27 2.040 33,827,000 +50,000 0.33% 69,007,080
2017-07-28 2017-07-26 2.050 33,777,000 -50,000 0.33% 69,242,850
2017-07-25 2017-07-21 2.020 33,827,000 +50,000 0.33% 68,330,540
2017-07-24 2017-07-20 2.060 33,777,000 -50,000 0.33% 69,580,620
2017-07-21 2017-07-19 2.080 33,827,000 +58,000 0.33% 70,360,160
2017-07-19 2017-07-17 2.070 33,769,000 +700,000 0.33% 69,901,830
2017-06-06 2017-06-02 2.110 33,069,000 -5,000 0.32% 69,775,590
2017-05-31 2017-05-26 2.200 33,074,000 -80,000 0.33% 72,762,800
2017-04-25 2017-04-21 2.070 33,154,000 -9,000 0.33% 68,628,780
2017-04-12 2017-04-10 2.210 33,163,000 +78,000 0.33% 73,290,230
2017-04-11 2017-04-07 2.250 33,085,000 -36,000 0.33% 74,441,250
2017-04-10 2017-04-06 2.200 33,121,000 -42,000 0.33% 72,866,200
2017-04-07 2017-04-05 2.240 33,163,000 +47,000 0.33% 74,285,120
2017-03-31 2017-03-29 2.260 33,116,000 +27,000 0.33% 74,842,160
2017-03-30 2017-03-28 2.270 33,089,000 +6,000 0.33% 75,112,030
2017-03-21 2017-03-17 2.420 33,083,000 -91,000 0.33% 80,060,860
2017-03-16 2017-03-14 2.330 33,174,000 +100,000 0.33% 77,295,420
2017-03-07 2017-03-03 2.470 33,074,000 -400,000 0.33% 81,692,780
2017-03-02 2017-02-28 2.560 33,474,000 -25,000 0.33% 85,693,440
2017-02-28 2017-02-24 2.570 33,499,000 -6,000 0.33% 86,092,430
2017-02-27 2017-02-23 2.590 33,505,000 +20,000 0.33% 86,777,950
2017-02-24 2017-02-22 2.630 33,485,000 +50,000 0.33% 88,065,550
2017-02-23 2017-02-21 2.620 33,435,000 +400,000 0.33% 87,599,700
2017-02-21 2017-02-17 2.520 33,035,000 +30,000 0.33% 83,248,200
2017-02-14 2017-02-10 2.400 33,005,000 +5,700,000 0.32% 79,212,000
2017-02-10 2017-02-08 2.380 27,305,000 +871,000 0.27% 64,985,900
2017-01-19 2017-01-17 2.420 26,434,000 -41,000 0.26% 63,970,280
2017-01-11 2017-01-09 2.410 26,475,000 -100,000 0.26% 63,804,750
2017-01-09 2017-01-05 2.360 26,575,000 -1,000,000 0.26% 62,717,000
2016-12-23 2016-12-21 2.250 27,575,000 -192,000 0.27% 62,043,750
2016-12-15 2016-12-13 2.330 27,767,000 -300,000 0.27% 64,697,110
2016-12-09 2016-12-07 2.350 28,067,000 +1,995,000 0.28% 65,957,450
2016-12-08 2016-12-06 2.330 26,072,000 -300,000 0.26% 60,747,760
2016-12-07 2016-12-05 2.340 26,372,000 +1,000,000 0.26% 61,710,480
2016-11-30 2016-11-28 2.290 25,372,000 +64,000 0.25% 58,101,880
2016-11-28 2016-11-24 2.250 25,308,000 +7,000 0.25% 56,943,000
2016-11-10 2016-11-08 2.330 25,301,000 -53,000 0.25% 58,951,330
2016-11-08 2016-11-04 2.260 25,354,000 -600,000 0.25% 57,300,040
2016-11-03 2016-11-01 2.240 25,954,000 -216,000 0.26% 58,136,960
2016-11-02 2016-10-31 2.240 26,170,000 +50,000 0.26% 58,620,800
2016-10-28 2016-10-26 2.250 26,120,000 +5,000 0.26% 58,770,000
2016-10-27 2016-10-25 2.280 26,115,000 +5,000 0.26% 59,542,200
2016-10-26 2016-10-24 2.280 26,110,000 -70,000 0.26% 59,530,800
2016-10-25 2016-10-20 2.310 26,180,000 -60,000 0.26% 60,475,800
2016-10-24 2016-10-19 2.270 26,240,000 -369,000 0.26% 59,564,800
2016-10-04 2016-09-30 2.330 26,609,000 -20,000 0.26% 61,998,970
2016-10-03 2016-09-29 2.320 26,629,000 -700,000 0.26% 61,779,280
2016-09-29 2016-09-27 2.260 27,329,000 -50,000 0.27% 61,763,540
2016-09-28 2016-09-26 2.190 27,379,000 -100,000 0.27% 59,960,010
2016-09-27 2016-09-23 2.190 27,479,000 +100,000 0.27% 60,179,010
2016-09-26 2016-09-22 2.190 27,379,000 -100,000 0.27% 59,960,010
2016-09-23 2016-09-21 2.130 27,479,000 +150,000 0.27% 58,530,270
2016-09-22 2016-09-20 2.200 27,329,000 -981,000 0.27% 60,123,800
2016-09-21 2016-09-19 2.180 28,310,000 -72,000 0.28% 61,715,800
2016-09-19 2016-09-14 2.150 28,382,000 +13,000 0.28% 61,021,300
2016-09-15 2016-09-13 2.180 28,369,000 -48,000 0.28% 61,844,420
2016-09-09 2016-09-07 2.160 28,417,000 -72,000 0.28% 61,380,720
2016-09-08 2016-09-06 2.080 28,489,000 +70,000 0.28% 59,257,120
2016-09-07 2016-09-05 1.990 28,419,000 +150,000 0.28% 56,553,810
2016-08-23 2016-08-19 2.200 28,269,000 +40,000 0.28% 62,191,800
2016-08-09 2016-08-05 2.150 28,229,000 +20,000 0.28% 60,692,350
2016-07-21 2016-07-19 2.360 28,209,000 -100,000 0.28% 66,573,240
2016-06-30 2016-06-28 2.350 28,309,000 -146,000 0.28% 66,526,150
2016-06-14 2016-06-10 2.490 28,455,000 -89,000 0.28% 70,852,950
2016-06-10 2016-06-07 2.340 28,544,000 -123,000 0.28% 66,792,960
2016-06-03 2016-06-01 2.350 28,667,000 -13,000 0.28% 67,367,450
2016-05-18 2016-05-16 2.380 28,680,000 -1,000,000 0.28% 68,258,400
2016-05-05 2016-05-03 2.460 29,680,000 +241,000 0.29% 73,012,800
2016-05-04 2016-04-29 2.470 29,439,000 +210,000 0.29% 72,714,330
2016-04-27 2016-04-25 2.500 29,229,000 -50,000 0.29% 73,072,500
2016-04-14 2016-04-12 2.480 29,279,000 -1,000,000 0.29% 72,611,920
2016-04-12 2016-04-08 2.430 30,279,000 -40,000 0.30% 73,577,970
2016-04-11 2016-04-07 2.470 30,319,000 -1,000,000 0.30% 74,887,930
2016-04-08 2016-04-06 2.450 31,319,000 -2,000,000 0.31% 76,731,550
2016-04-07 2016-04-05 2.500 33,319,000 -2,280,000 0.33% 83,297,500
2016-04-06 2016-04-01 2.440 35,599,000 -23,000 0.35% 86,861,560
2016-04-01 2016-03-30 2.190 35,622,000 +76,000 0.35% 78,012,180
2016-03-29 2016-03-23 1.990 35,546,000 -74,000 0.35% 70,736,540
2016-03-22 2016-03-18 1.940 35,620,000 -5,000 0.35% 69,102,800
2016-03-21 2016-03-17 1.960 35,625,000 -59,000 0.35% 69,825,000
2016-03-16 2016-03-14 1.890 35,684,000 +14,000 0.35% 67,442,760
2016-03-09 2016-03-07 2.030 35,670,000 +47,000 0.35% 72,410,100
2016-03-08 2016-03-04 2.060 35,623,000 -17,000 0.35% 73,383,380
2016-03-03 2016-03-01 1.940 35,640,000 +52,000 0.35% 69,141,600
2016-03-02 2016-02-29 1.990 35,588,000 +22,000 0.35% 70,820,120
2016-02-26 2016-02-24 1.990 35,566,000 +147,000 0.35% 70,776,340
2016-02-24 2016-02-22 2.020 35,419,000 +10,000 0.35% 71,546,380
2016-02-18 2016-02-16 2.110 35,409,000 -970,000 0.35% 74,712,990
2016-01-22 2016-01-20 2.240 36,379,000 +67,000 0.36% 81,488,960
2016-01-18 2016-01-14 2.500 36,312,000 +350,000 0.36% 90,780,000
2016-01-14 2016-01-12 2.530 35,962,000 +10,000 0.35% 90,983,860
2016-01-13 2016-01-11 2.480 35,952,000 +400,000 0.35% 89,160,960
2016-01-11 2016-01-07 2.470 35,552,000 +23,000 0.35% 87,813,440
2016-01-08 2016-01-06 2.510 35,529,000 -338,000 0.35% 89,177,790
2016-01-07 2016-01-05 2.490 35,867,000 +100,000 0.35% 89,308,830
2016-01-06 2016-01-04 2.570 35,767,000 -50,000 0.35% 91,921,190
2016-01-04 2015-12-29 2.640 35,817,000 +200,000 0.35% 94,556,880
2015-12-30 2015-12-28 2.570 35,617,000 +550,000 0.35% 91,535,690
2015-12-16 2015-12-14 2.200 35,067,000 -4,000 0.35% 77,147,400
2015-12-15 2015-12-11 2.290 35,071,000 +100,000 0.35% 80,312,590
2015-12-08 2015-12-04 2.260 34,971,000 +500,000 0.34% 79,034,460
2015-12-07 2015-12-03 2.320 34,471,000 +200,000 0.34% 79,972,720
2015-12-04 2015-12-02 2.330 34,271,000 -34,000 0.34% 79,851,430
2015-12-02 2015-11-30 2.290 34,305,000 +300,000 0.34% 78,558,450
2015-11-30 2015-11-26 2.410 34,005,000 +501,000 0.33% 81,952,050
2015-11-25 2015-11-23 2.611 33,504,000 +264,854 0.33% 87,466,797
2015-11-24 2015-11-20 2.570 33,239,146 +198,419 0.33% 85,435,199
2015-11-23 2015-11-19 2.590 33,040,727 +476,205 0.33% 85,591,279
2015-11-18 2015-11-16 2.490 32,564,522 +992 0.32% 81,075,281
2015-11-17 2015-11-13 2.530 32,563,530 +406,759 0.32% 82,385,731
2015-11-16 2015-11-12 2.580 32,156,771 -153,774 0.32% 82,977,281
2015-11-13 2015-11-11 2.560 32,310,545 -2,043,716 0.32% 82,722,719
2015-11-12 2015-11-10 2.530 34,354,261 -519,858 0.34% 86,916,280
2015-11-10 2015-11-06 2.621 34,874,119 +231,159 0.35% 91,395,201
2015-11-09 2015-11-05 2.792 34,642,960 -1,957,404 0.34% 96,725,629
2015-11-06 2015-11-04 2.832 36,600,364 +1,148,846 0.36% 103,666,521
2015-11-05 2015-11-03 2.722 35,451,518 +496,048 0.35% 96,481,801
2015-10-28 2015-10-26 3.165 34,955,470 +892,885 0.35% 110,634,759
2015-10-27 2015-10-23 3.236 34,062,585 -26,787 0.34% 110,212,140
2015-10-20 2015-10-16 3.195 34,089,372 +26,787 0.34% 108,924,371
2015-10-19 2015-10-15 3.276 34,062,585 +2,480,237 0.34% 111,585,500
2015-10-16 2015-10-14 3.175 31,582,348 -297,628 0.31% 100,277,101
2015-10-15 2015-10-13 3.195 31,879,976 -522,834 0.32% 101,864,779
2015-10-14 2015-10-12 3.397 32,402,810 -992,095 0.32% 110,067,569
2015-10-13 2015-10-09 3.296 33,394,905 +474,221 0.33% 110,071,470
2015-10-12 2015-10-08 2.853 32,920,684 +1,984 0.33% 93,907,891
2015-10-09 2015-10-07 2.863 32,918,700 +1,309,566 0.33% 94,234,041
2015-09-24 2015-09-22 3.004 31,609,134 +99,209 0.31% 94,945,779
2015-09-23 2015-09-21 3.024 31,509,925 +992,095 0.31% 95,283,000
2015-09-22 2015-09-18 2.984 30,517,830 +9,921 0.30% 91,052,560
2015-09-21 2015-09-17 3.004 30,507,909 +9,921 0.30% 91,637,980
2015-09-18 2015-09-16 3.024 30,497,988 +2,592,344 0.30% 92,223,000
2015-09-17 2015-09-15 2.691 27,905,644 +992,095 0.28% 75,101,759
2015-09-16 2015-09-14 2.722 26,913,549 -793,676 0.27% 73,245,599
2015-09-15 2015-09-11 2.711 27,707,225 -7,937 0.27% 75,126,319
2015-09-08 2015-09-04 2.389 27,715,162 +101,194 0.28% 66,208,320
2015-09-07 2015-09-02 2.459 27,613,968 +47,620 0.27% 67,914,959
2015-09-01 2015-08-28 2.752 27,566,348 +6,945 0.27% 75,855,780
2015-08-28 2015-08-26 2.439 27,559,403 -4,961 0.27% 67,225,180
2015-08-27 2015-08-25 2.268 27,564,364 +496,048 0.27% 62,514,001
2015-08-26 2015-08-24 2.187 27,068,316 -2,475,277 0.27% 59,206,280
2015-08-25 2015-08-21 2.218 29,543,593 -14,881 0.29% 65,513,800
2015-08-20 2015-08-18 2.540 29,558,474 -92,265 0.29% 75,080,879
2015-08-19 2015-08-17 2.631 29,650,739 +496,047 0.29% 78,005,070
2015-08-17 2015-08-13 2.832 29,154,692 -87,304 0.29% 82,577,471
2015-08-14 2015-08-12 2.853 29,241,996 -1,299,644 0.29% 83,414,250
2015-08-13 2015-08-11 2.913 30,541,640 -529,779 0.30% 88,968,649
2015-08-07 2015-08-05 2.762 31,071,419 -496,047 0.31% 85,814,060
2015-08-06 2015-08-04 2.701 31,567,466 +350,209 0.31% 85,274,919
2015-08-05 2015-08-03 2.711 31,217,257 +504,976 0.31% 84,643,540
2015-08-03 2015-07-30 2.923 30,712,281 -18,849 0.30% 89,775,301
2015-07-29 2015-07-27 2.863 30,731,130 +188,498 0.30% 87,971,839
2015-07-27 2015-07-23 3.326 30,542,632 +288,699 0.30% 101,593,799
2015-07-24 2015-07-22 3.407 30,253,933 +19,842 0.30% 103,073,101
2015-07-22 2015-07-20 3.357 30,234,091 -59,526 0.30% 101,481,750
2015-07-21 2015-07-17 3.518 30,293,617 -2,976 0.30% 106,567,151
2015-07-20 2015-07-16 3.528 30,296,593 +62,502 0.30% 106,883,000
2015-07-17 2015-07-15 3.629 30,234,091 +743,079 0.30% 109,710,000
2015-07-16 2015-07-14 3.780 29,491,012 +307,550 0.29% 111,472,501
2015-07-14 2015-07-10 3.488 29,183,462 +722,245 0.29% 101,779,358
2015-07-13 2015-07-09 3.105 28,461,217 +112,106 0.28% 88,359,039
2015-07-10 2015-07-08 2.409 28,349,111 -1,062,533 0.28% 68,294,251
2015-07-09 2015-07-07 2.863 29,411,644 +1,003,008 0.29% 84,194,639
2015-07-08 2015-07-06 3.316 28,408,636 -2,183,601 0.28% 94,209,149
2015-07-07 2015-07-03 3.840 30,592,237 -1,781,803 0.30% 117,485,159
2015-07-06 2015-07-02 3.981 32,374,040 -2,616,154 0.32% 128,896,402
2015-07-03 2015-06-30 4.032 34,990,194 -899,830 0.35% 141,076,001
2015-07-02 2015-06-29 3.901 35,890,024 -873,043 0.36% 140,001,121
2015-06-30 2015-06-26 4.042 36,763,067 +49,605 0.36% 148,594,559
2015-06-29 2015-06-25 4.153 36,713,462 -9,921 0.36% 152,464,718
2015-06-25 2015-06-23 4.274 36,723,383 +502,000 0.36% 156,947,838
2015-06-23 2015-06-19 4.304 36,221,383 -890,902 0.36% 155,897,698
2015-06-19 2015-06-17 4.334 37,112,285 -13,889 0.37% 160,854,402
2015-06-18 2015-06-16 4.455 37,126,174 +363,107 0.37% 165,405,240
2015-06-17 2015-06-15 4.485 36,763,067 -352,194 0.36% 164,899,199
2015-06-16 2015-06-12 4.536 37,115,261 +156,751 0.37% 168,349,501
2015-06-15 2015-06-11 4.405 36,958,510 +407,751 0.37% 162,795,611
2015-06-12 2015-06-10 4.334 36,550,759 +1,486,158 0.36% 158,420,600
2015-06-11 2015-06-09 4.647 35,064,601 -929,593 0.35% 162,935,841
2015-06-10 2015-06-08 4.889 35,994,194 -70,438 0.36% 175,962,852
2015-06-09 2015-06-05 4.485 36,064,632 -290,684 0.36% 161,766,398
2015-06-08 2015-06-04 4.576 36,355,316 -319,455 0.36% 166,368,299
2015-06-05 2015-06-03 4.647 36,674,771 +1,299,645 0.36% 170,417,871
2015-06-04 2015-06-02 4.737 35,375,126 +1,889,940 0.35% 167,587,898
2015-06-03 2015-06-01 4.425 33,485,186 +128,973 0.33% 148,171,281
2015-06-02 2015-05-29 4.344 33,356,213 -167,664 0.33% 144,910,818
2015-06-01 2015-05-28 4.576 33,523,877 -328,384 0.33% 153,411,138
2015-05-29 2015-05-27 4.546 33,852,261 -857,170 0.34% 153,890,221
2015-05-28 2015-05-26 4.445 34,709,431 -276,794 0.34% 154,288,261
2015-05-27 2015-05-22 4.314 34,986,225 -1,203,411 0.35% 150,934,199
2015-05-26 2015-05-21 4.092 36,189,636 +2,896,917 0.36% 148,100,679
2015-05-22 2015-05-20 3.326 33,292,719 -767,882 0.33% 110,741,399
2015-05-21 2015-05-19 3.387 34,060,601 +3,959,451 0.34% 115,355,521
2015-05-20 2015-05-18 3.417 30,101,150 +254,968 0.30% 102,855,989
2015-05-19 2015-05-15 3.296 29,846,182 +4,512,048 0.32% 98,374,681
2015-05-18 2015-05-14 2.842 25,334,134 +1,868,114 0.27% 72,011,519
2015-05-15 2015-05-13 2.419 23,466,020 -325,407 0.27% 56,767,201
2015-05-14 2015-05-12 2.359 23,791,427 +5,953 0.27% 56,115,540
2015-05-13 2015-05-11 2.349 23,785,474 +2,976 0.27% 55,861,749
2015-05-12 2015-05-08 2.409 23,782,498 +1,858,194 0.27% 57,293,080
2015-05-11 2015-05-07 2.530 21,924,304 -4,961 0.25% 55,468,489
2015-05-08 2015-05-06 2.459 21,929,265 -1,984 0.25% 53,933,760
2015-05-05 2015-04-30 2.500 21,931,249 +22,818 0.25% 54,822,880
2015-05-04 2015-04-29 2.520 21,908,431 -90,280 0.25% 55,207,500
2015-04-29 2015-04-27 2.601 21,998,711 -76,392 0.25% 57,208,919
2015-04-28 2015-04-24 2.480 22,075,103 -303,581 0.25% 54,737,461
2015-04-27 2015-04-23 2.490 22,378,684 -297,628 0.26% 55,715,791
2015-04-24 2015-04-22 2.540 22,676,312 -10,913 0.26% 57,599,639
2015-04-23 2015-04-21 2.550 22,687,225 -148,815 0.26% 57,856,039
2015-04-22 2015-04-20 2.500 22,836,040 +65,479 0.26% 57,084,641
2015-04-21 2015-04-17 2.510 22,770,561 -13,890 0.26% 57,150,479
2015-04-20 2015-04-16 2.601 22,784,451 -187,506 0.26% 59,252,281
2015-04-17 2015-04-15 2.550 22,971,957 -208,339 0.26% 58,582,151
2015-04-16 2015-04-14 2.661 23,180,296 -825,423 0.27% 61,683,599
2015-04-15 2015-04-13 2.742 24,005,719 +297,628 0.28% 65,815,839
2015-04-14 2015-04-10 2.671 23,708,091 -2,466,348 0.27% 63,327,050
2015-04-13 2015-04-09 2.671 26,174,439 -363,106 0.30% 69,914,951
2015-04-01 2015-03-30 2.651 26,537,545 -2,977 0.31% 70,349,869
2015-03-27 2015-03-25 2.641 26,540,522 -156,751 0.31% 70,090,241
2015-03-26 2015-03-24 2.520 26,697,273 -396,838 0.31% 67,275,001
2015-03-25 2015-03-23 2.500 27,094,111 +2,977 0.31% 67,728,801
2015-03-19 2015-03-17 2.681 27,091,134 -49,605 0.31% 72,636,619
2015-03-16 2015-03-12 2.742 27,140,739 -803,597 0.31% 74,411,040
2015-03-13 2015-03-11 2.742 27,944,336 -602,202 0.32% 76,614,240
2015-03-12 2015-03-10 2.742 28,546,538 -203,379 0.33% 78,265,281
2015-03-11 2015-03-09 2.540 28,749,917 -1,064,518 0.33% 73,027,080
2015-03-10 2015-03-06 2.570 29,814,435 +52,581 0.34% 76,632,601
2015-03-09 2015-03-05 2.308 29,761,854 -11,905 0.34% 68,697,711
2015-03-06 2015-03-04 2.248 29,773,759 -140,877 0.34% 66,924,530
2015-03-02 2015-02-26 1.895 29,914,636 +11,905 0.34% 56,687,639
2015-02-24 2015-02-18 1.905 29,902,731 -52,581 0.34% 56,966,490
2015-02-23 2015-02-16 1.814 29,955,312 +32,739 0.34% 54,349,200
2015-01-13 2015-01-09 1.986 29,922,573 -49,605 0.34% 59,417,170
2015-01-07 2015-01-05 2.016 29,972,178 -44,644 0.34% 60,422,000
2015-01-05 2014-12-31 1.986 30,016,822 +6,945 0.35% 59,604,320
2014-12-29 2014-12-22 2.097 30,009,877 -198,419 0.35% 62,917,919
2014-12-22 2014-12-18 2.097 30,208,296 -12,898 0.35% 63,333,919
2014-12-19 2014-12-17 2.097 30,221,194 +3,969 0.35% 63,360,961
2014-12-18 2014-12-16 2.238 30,217,225 +3,968 0.35% 67,616,759
2014-12-12 2014-12-10 2.268 30,213,257 -99,209 0.35% 68,521,500
2014-12-05 2014-12-03 2.439 30,312,466 -79,368 0.35% 73,940,679
2014-12-04 2014-12-02 2.480 30,391,834 +296,636 0.35% 75,359,640
2014-12-02 2014-11-28 2.500 30,095,198 +708,356 0.35% 75,230,801
2014-12-01 2014-11-27 2.550 29,386,842 +113,099 0.34% 74,941,130
2014-11-26 2014-11-24 2.560 29,273,743 +1,527,826 0.34% 74,947,780
2014-11-20 2014-11-18 2.580 27,745,917 -496,047 0.32% 71,595,520
2014-11-17 2014-11-13 2.631 28,241,964 -158,736 0.32% 74,298,869
2014-11-14 2014-11-12 2.631 28,400,700 -396,838 0.33% 74,716,471
2014-11-07 2014-11-05 2.540 28,797,538 -19,841 0.33% 73,148,041
2014-11-06 2014-11-04 2.540 28,817,379 -993 0.33% 73,198,439
2014-11-05 2014-11-03 2.570 28,818,372 -408,743 0.33% 74,072,401
2014-11-04 2014-10-31 2.490 29,227,115 -592,280 0.34% 72,766,201
2014-11-03 2014-10-30 2.409 29,819,395 -2,959,419 0.34% 71,836,229
2014-10-31 2014-10-29 2.439 32,778,814 -992,095 0.38% 79,956,799
2014-10-28 2014-10-24 2.449 33,770,909 +60,518 0.39% 82,717,200
2014-10-23 2014-10-21 2.258 33,710,391 -88,297 0.39% 76,112,959
2014-10-22 2014-10-20 2.338 33,798,688 -9,921 0.39% 79,037,761
2014-10-20 2014-10-16 2.429 33,808,609 -1,045,668 0.39% 82,127,981
2014-10-13 2014-10-09 2.631 34,854,277 -1,785,770 0.40% 91,694,521
2014-10-09 2014-10-07 2.590 36,640,047 -2,557,621 0.42% 94,915,239
2014-10-06 2014-09-30 2.459 39,197,668 -872,051 0.45% 96,404,400
2014-10-03 2014-09-29 2.399 40,069,719 -60,518 0.46% 96,125,819
2014-09-30 2014-09-26 2.520 40,130,237 -461,324 0.46% 101,125,000
2014-09-29 2014-09-25 2.752 40,591,561 -698,435 0.47% 111,697,949
2014-09-25 2014-09-23 2.711 41,289,996 -347,233 0.47% 111,955,110
2014-09-24 2014-09-22 2.752 41,637,229 -1,908,791 0.48% 114,575,369
2014-09-23 2014-09-19 2.802 43,546,020 -1,637,948 0.50% 122,022,541
2014-09-22 2014-09-18 2.752 45,183,968 -1,286,747 0.52% 124,335,119
2014-09-19 2014-09-17 2.802 46,470,715 +667,679 0.53% 130,217,979
2014-09-18 2014-09-16 2.772 45,803,036 -49,604 0.53% 126,962,001
2014-09-17 2014-09-15 2.782 45,852,640 +1,488,142 0.53% 127,561,679
2014-09-16 2014-09-12 2.812 44,364,498 -198,419 0.51% 124,763,220
2014-09-15 2014-09-11 2.853 44,562,917 +31,747 0.51% 127,117,940
2014-09-12 2014-09-10 2.802 44,531,170 +1,019,874 0.51% 124,783,080
2014-09-11 2014-09-08 2.822 43,511,296 -9,921 0.50% 122,802,399
2014-09-10 2014-09-05 2.842 43,521,217 -259,929 0.50% 123,707,759
2014-09-08 2014-09-04 2.883 43,781,146 -20,834 0.50% 126,211,799
2014-09-02 2014-08-29 2.913 43,801,980 +7,510,158 0.50% 127,596,389
2014-09-01 2014-08-28 2.893 36,291,822 +49,605 0.42% 104,987,470
2014-08-29 2014-08-27 2.923 36,242,217 -141,870 0.42% 105,939,899
2014-08-28 2014-08-26 2.923 36,384,087 -138,893 0.42% 106,354,600
2014-08-27 2014-08-25 2.943 36,522,980 -427,593 0.42% 107,496,879
2014-08-26 2014-08-22 2.913 36,950,573 -19,842 0.42% 107,638,050
2014-08-25 2014-08-21 2.772 36,970,415 +1,984 0.43% 102,478,750
2014-08-22 2014-08-20 2.711 36,968,431 -66,470 0.43% 100,237,470
2014-08-21 2014-08-19 2.802 37,034,901 -47,621 0.43% 103,777,399
2014-08-20 2014-08-18 2.863 37,082,522 -49,604 0.43% 106,153,521
2014-08-19 2014-08-15 2.933 37,132,126 -206,356 0.43% 108,915,479
2014-08-18 2014-08-14 2.913 37,338,482 -698,435 0.43% 108,768,039
2014-08-15 2014-08-13 2.762 38,036,917 -263,897 0.44% 105,051,600
2014-08-14 2014-08-12 2.701 38,300,814 -772,842 0.44% 103,464,079
2014-08-13 2014-08-11 2.671 39,073,656 -589,304 0.45% 104,370,250
2014-08-08 2014-08-06 2.490 39,662,960 -146,831 0.46% 98,748,129
2014-08-01 2014-07-30 2.449 39,809,791 +496,048 0.46% 97,508,611
2014-07-31 2014-07-29 2.530 39,313,743 +79,368 0.45% 99,463,770
2014-07-30 2014-07-28 2.490 39,234,375 +99,209 0.45% 97,681,089
2014-07-29 2014-07-25 2.459 39,135,166 +654,783 0.45% 96,250,680
2014-07-28 2014-07-24 2.490 38,480,383 +59,525 0.44% 95,803,889
2014-07-25 2014-07-23 2.439 38,420,858 -99,209 0.44% 93,719,341
2014-07-14 2014-07-10 2.550 38,520,067 +1,984,190 0.44% 98,232,310
2014-07-10 2014-07-08 2.449 36,535,877 -29,763 0.42% 89,489,609
2014-07-03 2014-06-30 2.540 36,565,640 +146,830 0.42% 92,879,639
2014-07-02 2014-06-27 2.570 36,418,810 -33,732 0.42% 93,607,949
2014-06-30 2014-06-26 2.480 36,452,542 +1,715,333 0.42% 90,387,781
2014-06-27 2014-06-25 2.409 34,737,209 -39,684 0.40% 83,683,459
2014-06-26 2014-06-24 2.429 34,776,893 +39,684 0.40% 84,480,139
2014-06-24 2014-06-20 2.399 34,737,209 -693,475 0.40% 83,333,319
2014-06-19 2014-06-17 2.379 35,430,684 -19,842 0.41% 84,282,680
2014-06-18 2014-06-16 2.389 35,450,526 +248,024 0.41% 84,687,211
2014-06-17 2014-06-13 2.399 35,202,502 +1,091,304 0.40% 84,449,540
2014-06-16 2014-06-12 2.278 34,111,198 +1,694,498 0.39% 77,705,581
2014-06-13 2014-06-11 2.197 32,416,700 +99,210 0.37% 71,231,501
2014-06-11 2014-06-09 2.147 32,317,490 -9,921 0.37% 69,384,750
2014-06-10 2014-06-06 2.107 32,327,411 +49,605 0.37% 68,102,650
2014-06-09 2014-06-05 2.026 32,277,806 +248,023 0.37% 65,395,349
2014-06-04 2014-05-30 2.056 32,029,783 -105,162 0.37% 65,861,401
2014-06-03 2014-05-29 2.046 32,134,945 +1,840,336 0.37% 65,753,731
2014-05-29 2014-05-27 1.885 30,294,609 +13,890 0.35% 57,102,321
2014-05-19 2014-05-15 1.925 30,280,719 +29,762 0.35% 58,297,019
2014-05-16 2014-05-14 1.814 30,250,957 -76,391 0.35% 54,885,601
2014-05-15 2014-05-13 1.915 30,327,348 -9,921 0.35% 58,081,100
2014-05-14 2014-05-12 2.086 30,337,269 -27,778 0.35% 63,298,530
2014-05-02 2014-04-29 2.429 30,365,047 -163,696 0.35% 73,762,869
2014-04-30 2014-04-28 2.389 30,528,743 -10,913 0.35% 72,929,640
2014-04-29 2014-04-25 2.429 30,539,656 -140,878 0.35% 74,187,030
2014-04-25 2014-04-23 2.419 30,680,534 +8,929 0.35% 74,220,001
2014-04-24 2014-04-22 2.470 30,671,605 +3,969 0.35% 75,744,201
2014-04-23 2014-04-17 2.500 30,667,636 +59,525 0.35% 76,661,759
2014-04-22 2014-04-16 2.490 30,608,111 +31,747 0.35% 76,204,441
2014-04-17 2014-04-15 2.510 30,576,364 +57,542 0.35% 76,741,801
2014-04-14 2014-04-10 2.681 30,518,822 -2,038,755 0.35% 81,826,920
2014-04-08 2014-04-04 2.560 32,557,577 +285,723 0.37% 83,355,180
2014-04-07 2014-04-03 2.621 32,271,854 +2,977 0.37% 84,575,401
2014-04-04 2014-04-02 2.510 32,268,877 +573,430 0.37% 80,989,739
2014-03-31 2014-03-27 2.429 31,695,447 +3,969 0.36% 76,994,681
2014-03-28 2014-03-26 2.328 31,691,478 -6,945 0.36% 73,790,639
2014-03-27 2014-03-25 2.429 31,698,423 +19,842 0.36% 77,001,910
2014-03-26 2014-03-24 2.560 31,678,581 -19,842 0.36% 81,104,740
2014-03-25 2014-03-21 2.530 31,698,423 -59,526 0.36% 80,197,010
2014-03-24 2014-03-20 2.480 31,757,949 -515,889 0.37% 78,747,061
2014-03-21 2014-03-19 2.490 32,273,838 +7,937 0.37% 80,351,570
2014-03-20 2014-03-18 2.500 32,265,901 -69,447 0.37% 80,657,040
2014-03-19 2014-03-17 2.530 32,335,348 +193,459 0.37% 81,808,430
2014-03-18 2014-03-14 2.510 32,141,889 -17,858 0.37% 80,671,019
2014-03-14 2014-03-12 2.520 32,159,747 +297,628 0.37% 81,040,000
2014-03-07 2014-03-05 2.570 31,862,119 +431,562 0.37% 81,895,801
2014-03-06 2014-03-04 2.621 31,430,557 +122,027 0.36% 82,370,599
2014-03-05 2014-03-03 2.621 31,308,530 +846,257 0.36% 82,050,801
2014-03-04 2014-02-28 2.701 30,462,273 +427,593 0.35% 82,289,401
2014-02-28 2014-02-26 2.812 30,034,680 -7,937 0.35% 84,464,460
2014-02-27 2014-02-25 2.661 30,042,617 +977,214 0.35% 79,944,481
2014-02-26 2014-02-24 2.601 29,065,403 -992 0.33% 75,586,260
2014-02-25 2014-02-21 2.671 29,066,395 -23,811 0.33% 77,639,699
2014-02-24 2014-02-20 2.681 29,090,206 +104,170 0.33% 77,996,521
2014-02-21 2014-02-19 2.510 28,986,036 +108,139 0.33% 72,750,331
2014-02-20 2014-02-18 2.832 28,877,897 -34,724 0.33% 81,793,479
2014-02-07 2014-02-05 2.066 28,912,621 -982,173 0.33% 59,743,151
2014-01-29 2014-01-27 2.046 29,894,794 +496,047 0.34% 61,169,989
2014-01-28 2014-01-24 2.187 29,398,747 +18,850 0.34% 64,303,610
2014-01-24 2014-01-22 2.107 29,379,897 -525,811 0.34% 61,893,260
2014-01-23 2014-01-21 2.137 29,905,708 -198,418 0.34% 63,905,281
2014-01-21 2014-01-17 2.238 30,104,126 +2,976 0.35% 67,363,679
2014-01-20 2014-01-16 2.127 30,101,150 +4,960 0.35% 64,019,510
2014-01-17 2014-01-15 2.117 30,096,190 -131,948 0.35% 63,705,601
2014-01-16 2014-01-14 2.137 30,228,138 -94,249 0.35% 64,594,279
2014-01-15 2014-01-13 2.167 30,322,387 +37,699 0.35% 65,712,599
2014-01-14 2014-01-10 2.218 30,284,688 +997,056 0.35% 67,157,201
2014-01-09 2014-01-07 2.379 29,287,632 +1,626,043 0.34% 69,669,559
2014-01-08 2014-01-06 2.197 27,661,589 -18,850 0.32% 60,782,760
2014-01-06 2014-01-02 2.238 27,680,439 -116,075 0.32% 61,940,221
2014-01-03 2013-12-31 2.147 27,796,514 +884,949 0.32% 59,678,340
2014-01-02 2013-12-27 2.187 26,911,565 +14,881 0.31% 58,863,420
2013-12-30 2013-12-24 2.167 26,896,684 +183,538 0.31% 58,288,650
2013-12-27 2013-12-20 2.157 26,713,146 +94,249 0.31% 57,621,639
2013-12-23 2013-12-19 1.966 26,618,897 -411,720 0.31% 52,320,450
2013-12-20 2013-12-18 2.046 27,030,617 +198,419 0.31% 55,309,381
2013-12-18 2013-12-16 2.238 26,832,198 +354,178 0.31% 60,042,121
2013-12-17 2013-12-13 2.228 26,478,020 +469,261 0.30% 58,982,691
2013-12-16 2013-12-12 2.369 26,008,759 +1,429,609 0.30% 61,607,600
2013-12-13 2013-12-11 2.238 24,579,150 +22,818 0.28% 55,000,500
2013-12-12 2013-12-10 1.966 24,556,332 +89,289 0.28% 48,266,400
2013-12-10 2013-12-06 1.663 24,467,043 -49,605 0.28% 40,692,299
2013-12-04 2013-12-02 1.683 24,516,648 -595,257 0.28% 41,269,040
2013-12-03 2013-11-29 1.663 25,111,905 -297,629 0.29% 41,764,800
2013-12-02 2013-11-28 1.693 25,409,534 -49,604 0.29% 43,028,161
2013-11-29 2013-11-27 1.693 25,459,138 +49,604 0.29% 43,112,159
2013-11-28 2013-11-26 1.724 25,409,534 +190,483 0.29% 43,796,521
2013-11-27 2013-11-25 1.613 25,219,051 +171,632 0.29% 40,671,999
2013-11-26 2013-11-22 1.593 25,047,419 +29,763 0.29% 39,890,260
2013-11-22 2013-11-20 1.572 25,017,656 +530,771 0.29% 39,338,520
2013-11-18 2013-11-14 1.431 24,486,885 -149,807 0.28% 35,048,439
2013-11-15 2013-11-13 1.371 24,636,692 +149,807 0.28% 33,772,880
2013-11-12 2013-11-08 1.401 24,486,885 -300,605 0.28% 34,307,979
2013-11-11 2013-11-07 1.401 24,787,490 +49,605 0.29% 34,729,150
2013-11-08 2013-11-06 1.451 24,737,885 -144,846 0.28% 35,906,399
2013-11-05 2013-11-01 1.331 24,882,731 -14,882 0.29% 33,106,920
2013-10-24 2013-10-22 1.300 24,897,613 -99,209 0.29% 32,373,840
2013-10-23 2013-10-21 1.310 24,996,822 -99,210 0.29% 32,754,800
2013-10-22 2013-10-18 1.290 25,096,032 +24,803 0.29% 32,378,880
2013-10-17 2013-10-15 1.300 25,071,229 -49,605 0.29% 32,599,590
2013-10-16 2013-10-11 1.300 25,120,834 -49,605 0.29% 32,664,090
2013-10-15 2013-10-10 1.300 25,170,439 -732,166 0.29% 32,728,590
2013-10-11 2013-10-09 1.310 25,902,605 -518,865 0.30% 33,941,700
2013-10-10 2013-10-08 1.310 26,421,470 -376,996 0.30% 34,621,600
2013-10-09 2013-10-07 1.331 26,798,466 -1,488,143 0.31% 35,655,839
2013-10-04 2013-10-02 1.320 28,286,609 -1,785,770 0.33% 37,350,720
2013-10-02 2013-09-27 1.320 30,072,379 -449,419 0.35% 39,708,719
2013-09-27 2013-09-25 1.341 30,521,798 -99,210 0.35% 40,917,449
2013-09-24 2013-09-19 1.381 30,621,008 -39,684 0.35% 42,285,050
2013-09-23 2013-09-18 1.341 30,660,692 +9,921 0.35% 41,103,650
2013-09-18 2013-09-16 1.320 30,650,771 -198,419 0.35% 40,472,450
2013-09-17 2013-09-13 1.320 30,849,190 -307,549 0.35% 40,734,450
2013-09-16 2013-09-12 1.341 31,156,739 +39,684 0.36% 41,768,650
2013-09-11 2013-09-09 1.310 31,117,055 -158,736 0.36% 40,774,500
2013-09-10 2013-09-06 1.300 31,275,791 -148,814 0.36% 40,667,251
2013-09-09 2013-09-05 1.280 31,424,605 +9,921 0.36% 40,227,250
2013-09-04 2013-09-02 1.280 31,414,684 +9,921 0.36% 40,214,550
2013-09-02 2013-08-29 1.331 31,404,763 +26,787 0.36% 41,784,600
2013-08-26 2013-08-22 1.341 31,377,976 -99,210 0.36% 42,065,240
2013-08-22 2013-08-20 1.361 31,477,186 +118,060 0.36% 42,832,800
2013-08-19 2013-08-15 1.371 31,359,126 -9,921 0.36% 42,988,239
2013-08-05 2013-08-01 1.391 31,369,047 +9,921 0.36% 43,634,219
2013-07-24 2013-07-22 1.381 31,359,126 +307,549 0.36% 43,304,329
2013-06-26 2013-06-24 1.401 31,051,577 -108,138 0.36% 43,505,610
2013-06-20 2013-06-18 1.441 31,159,715 -49,605 0.36% 44,913,439
2013-06-17 2013-06-13 1.371 31,209,320 -19,842 0.36% 42,782,880
2013-06-14 2013-06-11 1.411 31,229,162 +99,209 0.36% 44,069,200
2013-06-03 2013-05-30 1.512 31,129,953 -189,490 0.36% 47,067,001
2013-05-27 2013-05-23 1.451 31,319,443 +49,605 0.36% 45,459,360
2013-05-22 2013-05-20 1.492 31,269,838 -297,628 0.36% 46,648,120
2013-05-06 2013-05-02 1.512 31,567,466 -70,439 0.36% 47,728,499
2013-05-03 2013-04-30 1.492 31,637,905 -396,838 0.36% 47,197,200
2013-05-02 2013-04-29 1.492 32,034,743 -505,968 0.37% 47,789,200
2013-04-29 2013-04-25 1.502 32,540,711 -18,850 0.37% 48,871,999
2013-04-18 2013-04-16 1.522 32,559,561 -297,629 0.37% 49,556,690
2013-04-17 2013-04-15 1.502 32,857,190 -141,869 0.38% 49,347,310
2013-04-15 2013-04-11 1.502 32,999,059 -992 0.38% 49,560,380
2013-04-05 2013-04-02 1.522 33,000,051 -396,838 0.38% 50,227,129
2013-04-03 2013-03-28 1.482 33,396,889 -486,127 0.38% 49,484,610
2013-04-02 2013-03-27 1.451 33,883,016 -2,976 0.39% 49,180,320
2013-03-28 2013-03-26 1.451 33,885,992 +297,628 0.39% 49,184,640
2013-03-22 2013-03-20 1.502 33,588,364 -99,209 0.39% 50,445,441
2013-03-21 2013-03-19 1.381 33,687,573 -99,210 0.39% 46,519,720
2013-03-20 2013-03-18 1.431 33,786,783 -99,209 0.39% 48,359,521
2013-03-19 2013-03-15 1.441 33,885,992 -99,210 0.39% 48,843,080
2013-03-14 2013-03-12 1.411 33,985,202 -146,830 0.39% 47,958,401
2013-03-13 2013-03-11 1.421 34,132,032 +198,419 0.39% 48,509,641
2013-03-12 2013-03-08 1.411 33,933,613 +188,498 0.39% 47,885,600
2013-03-08 2013-03-06 1.411 33,745,115 +297,629 0.39% 47,619,601
2013-03-06 2013-03-04 1.431 33,447,486 -128,972 0.38% 47,873,880
2013-03-04 2013-02-28 1.431 33,576,458 -49,605 0.39% 48,058,479
2013-02-20 2013-02-18 1.542 33,626,063 -209,332 0.39% 51,857,820
2013-02-15 2013-02-08 1.512 33,835,395 +9,921 0.39% 51,157,500
2013-02-14 2013-02-07 1.482 33,825,474 +307,549 0.39% 50,119,650
2013-02-08 2013-02-06 1.502 33,517,925 -59,526 0.39% 50,339,650
2013-02-06 2013-02-04 1.512 33,577,451 -793,675 0.39% 50,767,501
2013-02-05 2013-02-01 1.522 34,371,126 -86,313 0.40% 52,313,949
2013-02-04 2013-01-31 1.522 34,457,439 -99,209 0.40% 52,445,320
2013-02-01 2013-01-30 1.532 34,556,648 +3,968 0.40% 52,944,640
2013-01-28 2013-01-24 1.532 34,552,680 -444,458 0.40% 52,938,560
2013-01-23 2013-01-21 1.603 34,997,138 -301,597 0.40% 56,088,839
2013-01-22 2013-01-18 1.512 35,298,735 +87,304 0.41% 53,370,000
2013-01-21 2013-01-17 1.512 35,211,431 +1,962,364 0.40% 53,238,000
2013-01-18 2013-01-16 1.703 33,249,067 +992,095 0.38% 56,638,660
2013-01-17 2013-01-15 1.724 32,256,972 +1,652,830 0.37% 55,598,939
2013-01-16 2013-01-14 1.744 30,604,142 -58,534 0.35% 53,367,039
2013-01-15 2013-01-11 1.764 30,662,676 +335,328 0.35% 54,087,250
2013-01-14 2013-01-10 1.764 30,327,348 -660,735 0.35% 53,495,750
2013-01-11 2013-01-09 1.653 30,988,083 -264,889 0.36% 51,225,400
2013-01-09 2013-01-07 1.683 31,252,972 -9,921 0.36% 52,608,339
2013-01-08 2013-01-04 1.623 31,262,893 +59,525 0.36% 50,734,320
2012-12-28 2012-12-24 1.562 31,203,368 +115,083 0.36% 48,750,601
2012-12-18 2012-12-14 1.603 31,088,285 -39,683 0.36% 49,824,241
2012-12-14 2012-12-12 1.643 31,127,968 -5,953 0.36% 51,142,879
2012-12-07 2012-12-05 1.532 31,133,921 -76,391 0.36% 47,700,640
2012-11-23 2012-11-21 1.502 31,210,312 -49,605 0.36% 46,873,910
2012-11-20 2012-11-16 1.512 31,259,917 -138,893 0.36% 47,263,500
2012-11-12 2012-11-08 1.512 31,398,810 +131,948 0.36% 47,473,500
2012-11-08 2012-11-06 1.542 31,266,862 +98,218 0.36% 48,219,481
2012-11-07 2012-11-05 1.532 31,168,644 -1,452,427 0.36% 47,753,840
2012-11-02 2012-10-31 1.572 32,621,071 -24,803 0.38% 51,294,360
2012-11-01 2012-10-30 1.552 32,645,874 +5,953 0.38% 50,675,241
2012-10-30 2012-10-26 1.593 32,639,921 +23,810 0.38% 51,982,000
2012-10-26 2012-10-24 1.653 32,616,111 -119,051 0.38% 53,916,641
2012-10-24 2012-10-19 1.562 32,735,162 -9,921 0.38% 51,143,800
2012-10-18 2012-10-16 1.502 32,745,083 -37,700 0.38% 49,178,940
2012-10-17 2012-10-15 1.502 32,782,783 +317,471 0.38% 49,235,561
2012-10-16 2012-10-12 1.522 32,465,312 -925,625 0.37% 49,413,240
2012-10-12 2012-10-10 1.522 33,390,937 -29,763 0.38% 50,822,070
2012-10-04 2012-09-28 1.462 33,420,700 -287,707 0.38% 48,846,151
2012-09-28 2012-09-26 1.431 33,708,407 -39,684 0.39% 48,247,340
2012-09-27 2012-09-25 1.633 33,748,091 -19,842 0.39% 55,107,540
2012-09-25 2012-09-21 1.613 33,767,933 +66,471 0.39% 54,459,200
2012-09-20 2012-09-18 1.653 33,701,462 -49,605 0.39% 55,710,799
2012-09-19 2012-09-17 1.714 33,751,067 +49,605 0.39% 57,834,000
2012-09-11 2012-09-07 1.492 33,701,462 -9,921 0.39% 50,275,599
2012-09-03 2012-08-30 1.421 33,711,383 +16,865 0.39% 47,911,799
2012-08-22 2012-08-20 1.502 33,694,518 +9,921 0.39% 50,604,870
2012-08-17 2012-08-15 1.512 33,684,597 -54,565 0.39% 50,929,500
2012-08-13 2012-08-09 1.522 33,739,162 -992 0.39% 51,352,080
2012-07-20 2012-07-18 1.512 33,740,154 -396,838 0.39% 51,013,500
2012-07-13 2012-07-11 1.502 34,136,992 +19,842 0.39% 51,269,410
2012-07-12 2012-07-10 1.532 34,117,150 -69,447 0.39% 52,271,280
2012-07-10 2012-07-06 1.603 34,186,597 -19,842 0.39% 54,789,810
2012-07-06 2012-07-04 1.532 34,206,439 -119,051 0.39% 52,408,080
2012-07-04 2012-06-29 1.522 34,325,490 -39,684 0.39% 52,244,490
2012-06-29 2012-06-27 1.472 34,365,174 -69,447 0.40% 50,572,940
2012-06-28 2012-06-26 1.451 34,434,621 +23,811 0.40% 49,980,961
2012-06-26 2012-06-22 1.462 34,410,810 +29,763 0.40% 50,293,250
2012-06-25 2012-06-21 1.492 34,381,047 +54,565 0.40% 51,289,399
2012-06-22 2012-06-20 1.512 34,326,482 -19,842 0.39% 51,900,000
2012-06-21 2012-06-19 1.472 34,346,324 +69,447 0.39% 50,545,200
2012-06-20 2012-06-18 1.482 34,276,877 -49,605 0.39% 50,788,499
2012-06-11 2012-06-07 1.431 34,326,482 +13,889 0.39% 49,132,000
2012-06-08 2012-06-06 1.431 34,312,593 +10,913 0.39% 49,112,120
2012-06-07 2012-06-05 1.462 34,301,680 +6,945 0.40% 50,133,750
2012-06-05 2012-06-01 1.451 34,294,735 +29,763 0.40% 49,777,920
2012-06-04 2012-05-31 1.512 34,264,972 +55,557 0.40% 51,806,999
2012-05-31 2012-05-29 1.512 34,209,415 -3,968 0.40% 51,723,000
2012-05-25 2012-05-23 1.462 34,213,383 -198,419 0.40% 50,004,699
2012-05-18 2012-05-16 1.431 34,411,802 +198,419 0.40% 49,254,119
2012-05-17 2012-05-15 1.462 34,213,383 +3,968 0.40% 50,004,699
2012-05-16 2012-05-14 1.411 34,209,415 -109,130 0.40% 48,274,800
2012-05-11 2012-05-09 1.441 34,318,545 +50,596 0.40% 49,466,559
2012-05-09 2012-05-07 1.522 34,267,949 +226,198 0.40% 52,156,911
2012-05-08 2012-05-04 1.572 34,041,751 +327,391 0.40% 53,528,280
2012-05-04 2012-05-02 1.552 33,714,360 +72,423 0.40% 52,333,820
2012-05-03 2012-04-30 1.734 33,641,937 -9,921 0.39% 58,325,200
2012-04-27 2012-04-25 1.865 33,651,858 +79,368 0.40% 62,752,001
2012-04-24 2012-04-20 1.915 33,572,490 -295,644 0.39% 64,296,000
2012-04-20 2012-04-18 1.955 33,868,134 -216,277 0.40% 66,227,719
2012-04-19 2012-04-17 1.935 34,084,411 -19,842 0.40% 65,963,520
2012-04-18 2012-04-16 1.945 34,104,253 +545,652 0.40% 66,345,680
2012-04-12 2012-04-10 1.835 33,558,601 -47,620 0.39% 61,563,320
2012-04-05 2012-04-02 1.865 33,606,221 +69,446 0.39% 62,666,899
2012-04-02 2012-03-29 1.845 33,536,775 +9,921 0.39% 61,861,321
2012-03-27 2012-03-23 1.945 33,526,854 +99,210 0.48% 65,222,420
2012-03-26 2012-03-22 1.935 33,427,644 +19,842 0.48% 64,692,479
2012-03-23 2012-03-21 1.996 33,407,802 +19,842 0.48% 66,674,519
2012-03-22 2012-03-20 2.046 33,387,960 +19,841 0.47% 68,317,619
2012-03-20 2012-03-16 2.137 33,368,119 +7,937 0.47% 71,304,081
2012-03-16 2012-03-14 2.177 33,360,182 +39,684 0.47% 72,632,160
2012-03-15 2012-03-13 2.187 33,320,498 -243,063 0.47% 72,881,620
2012-03-14 2012-03-12 2.207 33,563,561 +19,842 0.48% 74,089,889
2012-03-09 2012-03-07 2.157 33,543,719 -47,621 0.48% 72,355,539
2012-03-07 2012-03-05 2.218 33,591,340 +85,320 0.48% 74,489,800
2012-03-06 2012-03-02 2.288 33,506,020 +47,621 0.48% 76,664,711
2012-03-05 2012-03-01 2.248 33,458,399 +1,984 0.48% 75,206,750
2012-03-02 2012-02-29 2.278 33,456,415 -19,842 0.48% 76,213,980
2012-03-01 2012-02-28 2.228 33,476,257 -314,494 0.48% 74,572,030
2012-02-29 2012-02-27 2.520 33,790,751 -322,431 0.48% 85,150,000
2012-02-27 2012-02-23 2.590 34,113,182 -104,170 0.49% 88,369,450
2012-02-24 2012-02-22 2.480 34,217,352 +177,585 0.49% 84,845,401
2012-02-23 2012-02-21 2.480 34,039,767 -498,031 0.48% 84,405,060
2012-02-22 2012-02-20 2.500 34,537,798 -568,471 0.49% 86,336,239
2012-02-21 2012-02-17 2.530 35,106,269 -50,597 0.50% 88,818,861
2012-02-20 2012-02-16 2.520 35,156,866 -81,351 0.50% 88,592,501
2012-02-17 2012-02-15 2.288 35,238,217 -10,913 0.50% 80,628,129
2012-02-16 2012-02-14 2.258 35,249,130 +70,438 0.50% 79,587,199
2012-02-15 2012-02-13 2.308 35,178,692 +174,609 0.50% 81,201,111
2012-02-14 2012-02-10 2.248 35,004,083 -132,941 0.50% 78,681,090
2012-02-13 2012-02-09 2.258 35,137,024 +701,411 0.50% 79,334,081
2012-02-10 2012-02-08 1.945 34,435,613 -76,391 0.49% 66,990,301
2012-02-08 2012-02-06 1.794 34,512,004 +67,462 0.49% 61,920,860
2012-02-07 2012-02-03 1.814 34,444,542 -9,920 0.49% 62,494,201
2012-02-06 2012-02-02 1.764 34,454,462 +43,652 0.49% 60,775,749
2012-02-01 2012-01-30 1.673 34,410,810 +19,842 0.49% 57,577,100
2012-01-31 2012-01-27 1.764 34,390,968 -38,692 0.49% 60,663,749
2012-01-27 2012-01-20 1.764 34,429,660 +23,810 0.51% 60,732,000
2012-01-18 2012-01-16 1.502 34,405,850 -7,937 0.51% 51,673,200
2012-01-13 2012-01-11 1.532 34,413,787 +48,613 0.51% 52,725,761
2012-01-11 2012-01-09 1.502 34,365,174 +9,921 0.51% 51,612,110
2011-12-30 2011-12-28 1.512 34,355,253 +19,842 0.51% 51,943,500
2011-12-28 2011-12-22 1.542 34,335,411 +19,842 0.51% 52,951,770
2011-12-21 2011-12-19 1.522 34,315,569 +18,850 0.51% 52,229,390
2011-12-20 2011-12-16 1.522 34,296,719 +4,960 0.51% 52,200,699
2011-12-19 2011-12-15 1.512 34,291,759 +19,842 0.51% 51,847,500
2011-12-16 2011-12-14 1.522 34,271,917 +49,605 0.51% 52,162,950
2011-12-15 2011-12-13 1.562 34,222,312 +128,972 0.51% 53,467,250
2011-12-14 2011-12-12 1.572 34,093,340 +158,735 0.51% 53,609,400
2011-12-13 2011-12-09 1.633 33,934,605 +99,210 0.51% 55,412,100
2011-12-12 2011-12-08 1.693 33,835,395 +19,842 0.50% 57,296,400
2011-12-09 2011-12-07 1.724 33,815,553 +9,921 0.50% 58,285,349
2011-12-08 2011-12-06 1.673 33,805,632 +89,288 0.50% 56,564,499
2011-12-05 2011-12-01 1.734 33,716,344 -29,763 0.50% 58,454,200
2011-12-02 2011-11-30 1.663 33,746,107 +19,842 0.50% 56,124,750
2011-11-29 2011-11-25 1.613 33,726,265 -69,446 0.50% 54,392,000
2011-11-25 2011-11-23 1.719 33,795,711 +678,183 0.50% 58,106,347
2011-11-18 2011-11-16 1.915 33,117,528 +9,713 0.50% 63,418,559
2011-11-14 2011-11-10 1.905 33,107,815 -339,956 0.50% 63,059,099
2011-11-11 2011-11-09 2.008 33,447,771 +971 0.51% 67,150,199
2011-11-03 2011-11-01 1.915 33,446,800 +77,704 0.51% 64,049,100
2011-10-31 2011-10-27 1.925 33,369,096 +145,696 0.51% 64,243,850
2011-10-21 2011-10-19 1.678 33,223,400 -14,570 0.51% 55,754,149
2011-10-19 2011-10-17 1.761 33,237,970 +19,426 0.51% 58,516,200
2011-10-17 2011-10-13 1.802 33,218,544 +378,808 0.51% 59,850,000
2011-10-13 2011-10-11 1.627 32,839,736 -5,828 0.50% 53,419,800
2011-10-12 2011-10-10 1.606 32,845,564 -67,991 0.50% 52,752,960
2011-10-11 2011-10-07 1.668 32,913,555 -9,713 0.50% 54,895,320
2011-10-10 2011-10-06 1.513 32,923,268 -19,426 0.50% 49,827,120
2011-10-06 2011-10-03 1.585 32,942,694 -7,770 0.50% 52,230,640
2011-10-04 2011-09-30 1.750 32,950,464 +7,770 0.50% 57,670,799
2011-10-03 2011-09-28 1.761 32,942,694 -106,843 0.50% 57,996,360
2011-09-28 2011-09-26 1.740 33,049,537 -267,108 0.50% 57,503,939
2011-09-26 2011-09-22 2.008 33,316,645 +63,134 0.51% 66,886,949
2011-09-23 2011-09-21 2.100 33,253,511 -97,130 0.51% 69,841,440
2011-09-22 2011-09-20 2.131 33,350,641 -59,250 0.51% 71,075,520
2011-09-21 2011-09-19 2.183 33,409,891 -58,278 0.51% 72,921,641
2011-09-20 2011-09-16 2.255 33,468,169 -78,675 0.51% 75,460,831
2011-09-19 2011-09-15 2.038 33,546,844 -1,010,155 0.51% 68,385,240
2011-09-16 2011-09-14 2.069 34,556,999 -990,728 0.53% 71,511,781
2011-09-15 2011-09-12 2.069 35,547,727 +9,713 0.54% 73,561,980
2011-09-14 2011-09-09 2.172 35,538,014 -276,821 0.54% 77,200,680
2011-09-12 2011-09-08 2.172 35,814,835 +117,527 0.55% 77,802,029
2011-09-09 2011-09-07 1.925 35,697,308 -98,101 0.54% 68,726,240
2011-09-06 2011-09-02 2.358 35,795,409 +9,713 0.54% 84,393,369
2011-09-05 2011-09-01 2.368 35,785,696 -9,713 0.54% 84,738,899
2011-09-02 2011-08-31 2.296 35,795,409 -116,557 0.54% 82,182,189
2011-08-31 2011-08-29 2.533 35,911,966 -19,426 0.55% 90,953,581
2011-08-26 2011-08-24 2.615 35,931,392 +19,426 0.55% 93,962,221
2011-08-23 2011-08-19 2.625 35,911,966 -38,852 0.55% 94,281,151
2011-08-19 2011-08-17 2.697 35,950,818 -236,026 0.55% 96,974,061
2011-08-18 2011-08-16 2.718 36,186,844 -1,943 0.55% 98,355,839
2011-08-17 2011-08-15 2.646 36,188,787 -2,914 0.55% 95,753,060
2011-08-16 2011-08-12 2.491 36,191,701 +9,713 0.55% 90,171,621
2011-08-15 2011-08-11 2.553 36,181,988 +317,616 0.55% 92,382,481
2011-08-12 2011-08-10 2.625 35,864,372 -316,644 0.55% 94,156,200
2011-08-11 2011-08-09 2.543 36,181,016 -117,528 0.55% 92,007,499
2011-08-10 2011-08-08 2.646 36,298,544 +97,130 0.55% 96,043,470
2011-08-09 2011-08-05 2.893 36,201,414 +50,508 0.55% 104,731,511
2011-08-03 2011-08-01 3.068 36,150,906 -14,570 0.55% 110,912,620
2011-07-28 2011-07-26 3.006 36,165,476 -25,253 0.55% 108,723,281
2011-07-27 2011-07-25 2.903 36,190,729 -5,828 0.55% 105,073,199
2011-07-25 2011-07-21 2.821 36,196,557 +25,254 0.55% 102,108,839
2011-07-22 2011-07-20 2.883 36,171,303 -146,667 0.55% 104,271,999
2011-07-21 2011-07-19 2.965 36,317,970 +88,388 0.55% 107,686,080
2011-07-20 2011-07-18 3.006 36,229,582 +19,427 0.55% 108,916,001
2011-07-19 2011-07-15 2.996 36,210,155 +122,384 0.55% 108,484,799
2011-07-13 2011-07-11 2.996 36,087,771 -99,073 0.55% 108,118,139
2011-07-12 2011-07-08 2.914 36,186,844 +42,737 0.55% 105,434,479
2011-07-11 2011-07-07 2.955 36,144,107 -11,183,576 0.55% 106,798,440
2011-07-08 2011-07-06 3.068 47,327,683 -4,806,976 0.72% 145,203,479
2011-07-07 2011-07-05 3.078 52,134,659 -874,172 0.79% 160,488,249
2011-07-06 2011-07-04 3.078 53,008,831 -4,806,005 0.81% 163,179,249
2011-07-05 2011-06-30 3.130 57,814,836 +83,532 0.88% 180,949,920
2011-07-04 2011-06-29 3.212 57,731,304 +1,943 0.88% 185,443,440
2011-06-30 2011-06-28 3.233 57,729,361 +8,926,269 0.88% 186,625,899
2011-06-29 2011-06-27 3.500 48,803,092 -4,769,095 0.74% 170,833,001
2011-06-28 2011-06-24 3.645 53,572,187 +47,594 0.82% 195,248,700
2011-06-23 2011-06-21 3.820 53,524,593 -48,565 0.81% 204,443,260
2011-06-17 2011-06-15 3.645 53,573,158 -15,541 0.82% 195,252,239
2011-06-15 2011-06-13 3.717 53,588,699 +36,909 0.82% 199,170,920
2011-06-14 2011-06-10 3.778 53,551,790 +8,742 0.82% 202,341,782
2011-06-13 2011-06-09 3.912 53,543,048 -195,232 0.82% 209,475,001
2011-06-10 2011-06-08 3.933 53,738,280 -48,565 0.82% 211,345,322
2011-06-09 2011-06-07 3.953 53,786,845 -9,713 0.82% 212,643,841
2011-06-08 2011-06-03 3.974 53,796,558 -22,340 0.82% 213,789,961
2011-06-02 2011-05-31 3.953 53,818,898 +14,570 0.82% 212,770,561
2011-06-01 2011-05-30 3.809 53,804,328 +13,598 0.82% 204,957,799
2011-05-30 2011-05-26 3.953 53,790,730 +18,455 0.82% 212,659,200
2011-05-27 2011-05-25 3.984 53,772,275 +77,704 0.82% 214,247,069
2011-05-26 2011-05-24 3.953 53,694,571 +29,139 0.82% 212,279,040
2011-05-25 2011-05-23 3.923 53,665,432 -2,914 0.82% 210,506,310
2011-05-23 2011-05-19 3.984 53,668,346 -503,134 0.82% 213,832,981
2011-05-20 2011-05-18 3.964 54,171,480 -44,680 0.82% 214,722,198
2011-05-19 2011-05-17 3.953 54,216,160 +19,426 0.83% 214,341,118
2011-05-18 2011-05-16 3.912 54,196,734 +5,827 0.82% 212,032,399
2011-05-17 2011-05-13 3.933 54,190,907 -1,369,536 0.82% 213,125,442
2011-05-16 2011-05-12 3.861 55,560,443 -97,130 0.85% 214,507,500
2011-05-13 2011-05-11 3.850 55,657,573 -48,565 0.85% 214,309,479
2011-05-12 2011-05-09 3.655 55,706,138 -357,440 0.85% 203,599,599
2011-05-11 2011-05-06 3.593 56,063,578 -48,565 0.85% 201,442,801
2011-05-09 2011-05-05 3.573 56,112,143 -845,033 0.85% 200,461,901
2011-05-05 2011-05-03 3.573 56,957,176 -3,885 0.87% 203,480,800
2011-04-29 2011-04-27 3.470 56,961,061 -106,843 0.87% 197,630,280
2011-04-28 2011-04-26 3.573 57,067,904 -148,610 0.87% 203,876,379
2011-04-27 2011-04-21 3.562 57,216,514 -18,454 0.87% 203,818,221
2011-04-21 2011-04-19 3.470 57,234,968 -56,336 0.87% 198,580,619
2011-04-20 2011-04-18 3.573 57,291,304 -182,605 0.87% 204,674,480
2011-04-19 2011-04-15 3.624 57,473,909 +21,369 0.87% 208,285,441
2011-04-18 2011-04-14 3.665 57,452,540 +26,225 0.87% 210,573,999
2011-04-15 2011-04-13 3.645 57,426,315 +29,139 0.87% 209,295,420
2011-04-14 2011-04-12 3.583 57,397,176 +58,278 0.87% 205,643,640
2011-04-13 2011-04-11 3.748 57,338,898 -135,982 0.87% 214,880,121
2011-04-12 2011-04-08 3.665 57,474,880 +251,567 0.87% 210,655,880
2011-04-11 2011-04-07 3.562 57,223,313 -9,713 0.87% 203,842,441
2011-04-08 2011-04-06 3.480 57,233,026 -61,192 0.87% 199,163,121
2011-04-07 2011-04-04 3.490 57,294,218 +17,484 0.87% 199,965,930
2011-04-04 2011-03-31 3.418 57,276,734 -49,537 0.87% 195,777,079
2011-04-01 2011-03-30 3.459 57,326,271 -15,541 0.87% 198,307,200
2011-03-31 2011-03-29 3.449 57,341,812 -96,159 0.87% 197,770,601
2011-03-30 2011-03-28 3.418 57,437,971 -106,843 0.87% 196,328,201
2011-03-24 2011-03-22 3.511 57,544,814 -2,914 0.88% 202,025,450
2011-03-23 2011-03-21 3.500 57,547,728 +173,863 0.88% 201,443,201
2011-03-22 2011-03-18 3.377 57,373,865 -389,492 0.87% 193,746,321
2011-03-21 2011-03-17 3.655 57,763,357 +2,914 0.88% 211,118,500
2011-03-18 2011-03-16 3.500 57,760,443 +36,909 0.88% 202,187,800
2011-03-17 2011-03-15 3.387 57,723,534 -47,593 0.88% 195,521,411
2011-03-16 2011-03-14 3.449 57,771,127 +7,770 0.88% 199,251,299
2011-03-15 2011-03-11 3.552 57,763,357 -393,377 0.88% 205,171,500
2011-03-14 2011-03-10 3.686 58,156,734 +11,655 0.89% 214,352,498
2011-03-11 2011-03-09 3.758 58,145,079 +87,417 0.89% 218,499,951
2011-03-10 2011-03-08 3.809 58,057,662 -126,269 0.88% 221,160,102
2011-03-09 2011-03-07 3.850 58,183,931 -563,355 0.89% 224,037,220
2011-03-08 2011-03-04 3.820 58,747,286 -55,365 0.89% 224,391,929
2011-03-07 2011-03-03 3.840 58,802,651 -164,150 0.90% 225,814,202
2011-03-04 2011-03-02 3.768 58,966,801 +68,963 0.90% 222,194,941
2011-03-03 2011-03-01 3.778 58,897,838 +379,779 0.90% 222,541,459
2011-03-02 2011-02-28 4.036 58,518,059 +6,969,095 0.89% 236,168,240
2011-03-01 2011-02-25 3.542 51,548,964 -726,534 0.78% 182,567,680
2011-02-28 2011-02-24 2.934 52,275,498 +1,276,291 0.80% 153,387,000
2011-02-25 2011-02-23 3.850 50,999,207 -212,715 0.78% 196,372,441
2011-02-24 2011-02-22 4.592 51,211,922 -30,110 0.78% 235,153,500
2011-02-23 2011-02-21 4.633 51,242,032 +9,713 0.78% 237,401,999
2011-02-22 2011-02-18 4.684 51,232,319 -35,938 0.78% 239,994,299
2011-02-21 2011-02-17 4.674 51,268,257 +20,397 0.78% 239,634,818
2011-02-18 2011-02-16 4.695 51,247,860 -9,713 0.78% 240,594,720
2011-02-17 2011-02-15 4.726 51,257,573 -51,479 0.78% 242,223,479
2011-02-16 2011-02-14 4.798 51,309,052 +4,856 0.78% 246,164,499
2011-02-15 2011-02-11 4.767 51,304,196 +10,685 0.78% 244,556,602
2011-02-11 2011-02-09 4.829 51,293,511 -19,426 0.78% 247,674,208
2011-02-10 2011-02-08 4.880 51,312,937 -2,914 0.78% 250,409,458
2011-02-09 2011-02-07 4.870 51,315,851 +31,081 0.78% 249,895,359
2011-02-08 2011-02-02 4.859 51,284,770 +23,312 0.78% 249,216,002
2011-02-07 2011-01-31 4.859 51,261,458 -11,656 0.78% 249,102,718
2011-01-31 2011-01-27 4.787 51,273,114 -21,369 0.78% 245,464,200
2011-01-28 2011-01-26 4.479 51,294,483 +152,495 0.78% 229,723,502
2011-01-27 2011-01-25 4.695 51,141,988 -82,561 0.78% 240,097,679
2011-01-26 2011-01-24 4.736 51,224,549 -35,938 0.78% 242,594,801
2011-01-25 2011-01-21 4.808 51,260,487 +4,856 0.78% 246,459,250
2011-01-21 2011-01-19 4.870 51,255,631 -45,651 0.78% 249,602,102
2011-01-20 2011-01-18 4.798 51,301,282 -480,794 0.78% 246,127,221
2011-01-19 2011-01-17 4.829 51,782,076 +3,885 0.79% 250,033,278
2011-01-18 2011-01-14 4.818 51,778,191 +41,766 0.79% 249,481,439
2011-01-17 2011-01-13 4.777 51,736,425 -122,384 0.79% 247,149,599
2011-01-14 2011-01-12 4.880 51,858,809 -142,782 0.79% 253,073,338
2011-01-13 2011-01-11 4.715 52,001,591 -1,133,510 0.79% 245,204,041
2011-01-12 2011-01-10 4.932 53,135,101 -235,055 0.81% 262,036,951
2011-01-11 2011-01-07 5.065 53,370,156 -58,278 0.81% 270,339,240
2011-01-10 2011-01-06 4.674 53,428,434 -1,060,662 0.81% 249,731,779
2011-01-07 2011-01-05 4.602 54,489,096 -152,495 0.83% 250,762,528
2011-01-06 2011-01-04 4.324 54,641,591 +60,221 0.83% 236,275,201
2011-01-05 2011-01-03 4.283 54,581,370 -141,810 0.83% 233,767,039
2011-01-04 2010-12-31 4.170 54,723,180 -398,234 0.83% 228,176,999
2011-01-03 2010-12-29 4.108 55,121,414 +114,613 0.84% 226,432,499
2010-12-30 2010-12-28 3.840 55,006,801 +1,152,936 0.84% 211,237,362
2010-12-29 2010-12-24 3.665 53,853,865 +107,815 0.82% 197,384,202
2010-12-28 2010-12-22 3.655 53,746,050 -53,422 0.82% 196,435,700
2010-12-23 2010-12-21 3.583 53,799,472 +86,446 0.82% 192,753,721
2010-12-22 2010-12-20 3.500 53,713,026 +205,916 0.82% 188,020,001
2010-12-21 2010-12-17 3.470 53,507,110 +38,852 0.81% 185,646,561
2010-12-17 2010-12-15 3.305 53,468,258 -97,130 0.81% 176,704,082
2010-12-16 2010-12-14 3.356 53,565,388 -47,594 0.82% 179,782,481
2010-12-15 2010-12-13 3.325 53,612,982 -73,819 0.82% 178,286,311
2010-12-14 2010-12-10 3.305 53,686,801 +15,541 0.82% 177,426,331
2010-12-13 2010-12-09 3.336 53,671,260 +432,230 0.82% 179,032,681
2010-12-10 2010-12-08 3.367 53,239,030 -99,073 0.81% 179,235,240
2010-12-09 2010-12-07 3.274 53,338,103 +2,914 0.81% 174,626,520
2010-12-07 2010-12-03 3.243 53,335,189 +49,536 0.81% 172,969,650
2010-12-06 2010-12-02 3.336 53,285,653 +236,998 0.81% 177,746,401
2010-12-03 2010-12-01 3.233 53,048,655 +79,647 0.81% 171,494,240
2010-12-02 2010-11-30 3.243 52,969,008 -369,095 0.81% 171,782,100
2010-11-30 2010-11-26 3.295 53,338,103 +48,565 0.81% 175,724,800
2010-11-29 2010-11-25 3.346 53,289,538 -262,252 0.81% 178,308,000
2010-11-26 2010-11-24 3.264 53,551,790 +70,906 0.82% 174,774,782
2010-11-24 2010-11-22 3.336 53,480,884 +45,651 0.81% 178,397,639
2010-11-23 2010-11-19 3.397 53,435,233 -50,508 0.81% 181,546,199
2010-11-22 2010-11-18 3.325 53,485,741 -38,852 0.81% 177,863,180
2010-11-19 2010-11-17 3.254 53,524,593 -47,594 0.81% 174,150,958
2010-11-18 2010-11-16 3.389 53,572,187 +540,407 0.82% 181,545,352
2010-11-17 2010-11-15 3.451 53,031,780 +6,734 0.82% 183,021,641
2010-11-16 2010-11-12 3.472 53,025,046 -122,173 0.81% 184,100,801
2010-11-15 2010-11-11 3.597 53,147,219 +901,388 0.82% 191,154,621
2010-11-12 2010-11-10 3.420 52,245,831 +57,719 0.80% 178,679,898
2010-11-11 2010-11-09 3.274 52,188,112 -260,700 0.80% 170,887,500
2010-11-10 2010-11-08 3.222 52,448,812 -183,741 0.81% 169,015,100
2010-11-09 2010-11-05 3.264 52,632,553 -105,819 0.81% 171,795,681
2010-11-05 2010-11-03 3.285 52,738,372 +91,390 0.81% 173,237,521
2010-11-04 2010-11-02 3.233 52,646,982 -962 0.81% 170,200,968
2010-11-03 2010-11-01 3.212 52,647,944 +25,011 0.81% 169,109,518
2010-10-29 2010-10-27 3.191 52,622,933 +9,620 0.81% 167,935,141
2010-10-28 2010-10-26 3.202 52,613,313 +96,200 0.81% 168,451,361
2010-10-25 2010-10-21 3.212 52,517,113 -60,606 0.81% 168,689,279
2010-10-22 2010-10-20 3.264 52,577,719 -69,263 0.81% 171,616,700
2010-10-21 2010-10-19 3.316 52,646,982 -5,772 0.81% 174,579,128
2010-10-20 2010-10-18 3.316 52,652,754 -292,446 0.81% 174,598,269
2010-10-19 2010-10-15 3.378 52,945,200 -45,214 0.81% 178,870,249
2010-10-18 2010-10-14 3.316 52,990,414 +10,582 0.81% 175,717,960
2010-10-15 2010-10-13 3.316 52,979,832 -31,746 0.81% 175,682,870
2010-10-14 2010-10-12 3.285 53,011,578 -67,339 0.81% 174,134,961
2010-10-13 2010-10-11 3.326 53,078,917 -263,586 0.82% 176,563,199
2010-10-12 2010-10-08 3.368 53,342,503 +125,059 0.82% 179,657,999
2010-10-11 2010-10-07 3.378 53,217,444 +29,822 0.82% 179,789,999
2010-10-08 2010-10-06 3.368 53,187,622 -305,914 0.82% 179,136,358
2010-10-07 2010-10-05 3.378 53,493,536 +771,518 0.82% 180,722,749
2010-10-06 2010-10-04 3.420 52,722,018 -33,670 0.81% 180,308,450
2010-10-05 2010-09-30 3.410 52,755,688 +19,240 0.81% 179,875,201
2010-10-04 2010-09-29 3.316 52,736,448 +72,150 0.81% 174,875,801
2010-09-30 2010-09-28 3.264 52,664,298 +11,544 0.81% 171,899,299
2010-09-22 2010-09-20 3.441 52,652,754 +48,099 0.81% 181,166,228
2010-09-21 2010-09-17 3.472 52,604,655 -38,480 0.81% 182,641,221
2010-09-20 2010-09-16 3.430 52,643,135 +40,404 0.81% 180,585,902
2010-09-17 2010-09-15 3.430 52,602,731 +163,539 0.81% 180,447,301
2010-09-16 2010-09-14 3.451 52,439,192 -65,416 0.81% 180,976,520
2010-09-15 2010-09-13 3.493 52,504,608 +21,164 0.81% 183,385,442
2010-09-14 2010-09-10 3.420 52,483,444 -146,223 0.81% 179,492,531
2010-09-13 2010-09-09 3.430 52,629,667 -168,348 0.81% 180,539,701
2010-09-10 2010-09-08 3.430 52,798,015 -38,480 0.81% 181,117,199
2010-09-09 2010-09-07 3.472 52,836,495 -135,641 0.81% 183,446,160
2010-09-08 2010-09-06 3.410 52,972,136 -962 0.81% 180,613,200
2010-09-07 2010-09-03 3.462 52,973,098 -280,902 0.81% 183,369,780
2010-09-06 2010-09-02 3.451 53,254,000 -802,302 0.82% 183,788,560
2010-09-03 2010-09-01 3.399 54,056,302 -300,142 0.83% 183,747,840
2010-09-02 2010-08-31 3.264 54,356,444 -308,799 0.84% 177,422,561
2010-09-01 2010-08-30 3.077 54,665,243 +37,517 0.84% 168,201,999
2010-08-31 2010-08-27 3.098 54,627,726 +20,202 0.84% 169,222,281
2010-08-30 2010-08-26 3.056 54,607,524 +962 0.84% 166,889,100
2010-08-27 2010-08-25 3.160 54,606,562 +37,518 0.84% 172,562,560
2010-08-26 2010-08-24 3.191 54,569,044 +362,671 0.84% 174,145,749
2010-08-25 2010-08-23 3.285 54,206,373 +195,285 0.83% 178,059,680
2010-08-24 2010-08-20 3.181 54,011,088 +1,543,998 0.83% 171,803,699
2010-08-23 2010-08-19 3.056 52,467,090 -36,556 0.81% 160,347,601
2010-08-20 2010-08-18 2.921 52,503,646 +1,593,061 0.81% 153,364,181
2010-08-19 2010-08-17 3.160 50,910,585 +200,094 0.78% 160,882,879
2010-08-18 2010-08-16 3.295 50,710,491 -279,940 0.78% 167,103,380
2010-08-16 2010-08-12 3.597 50,990,431 -76,959 0.78% 183,397,301
2010-08-13 2010-08-11 3.649 51,067,390 -76,960 0.78% 186,328,349
2010-08-12 2010-08-10 3.649 51,144,350 +28,860 0.79% 186,609,151
2010-08-11 2010-08-09 3.680 51,115,490 +8,658 0.79% 188,097,900
2010-08-10 2010-08-06 3.742 51,106,832 +1,924 0.79% 191,253,600
2010-08-09 2010-08-05 3.753 51,104,908 +12,506 0.79% 191,777,640
2010-08-06 2010-08-04 3.732 51,092,402 -240,498 0.82% 190,668,490
2010-08-04 2010-08-02 3.742 51,332,900 +228,954 0.83% 192,099,599
2010-08-03 2010-07-30 3.690 51,103,946 +1,192,871 0.82% 188,586,650
2010-07-30 2010-07-28 3.940 49,911,075 +1,924 0.80% 196,636,571
2010-07-29 2010-07-27 3.919 49,909,151 +19,240 0.80% 195,591,371
2010-07-23 2010-07-21 3.909 49,889,911 +10,582 0.80% 194,997,360
2010-07-20 2010-07-16 3.877 49,879,329 +59,643 0.80% 193,400,500
2010-07-19 2010-07-15 3.898 49,819,686 +15,392 0.80% 194,205,002
2010-07-16 2010-07-14 4.054 49,804,294 +38,480 0.80% 201,910,801
2010-07-15 2010-07-13 4.127 49,765,814 -58,681 0.80% 205,376,040
2010-07-14 2010-07-12 4.127 49,824,495 -607,018 0.80% 205,618,208
2010-07-13 2010-07-09 4.148 50,431,513 +85,617 0.81% 209,171,760
2010-07-12 2010-07-08 4.127 50,345,896 -36,555 0.81% 207,769,952
2010-07-09 2010-07-07 3.888 50,382,451 +15,392 0.81% 195,875,019
2010-07-08 2010-07-06 3.753 50,367,059 -43,290 0.81% 189,008,768
2010-07-07 2010-07-05 3.690 50,410,349 +7,696 0.81% 186,027,100
2010-07-05 2010-06-30 3.773 50,402,653 -283,788 0.81% 190,190,219
2010-07-02 2010-06-29 3.742 50,686,441 -105,819 0.82% 189,680,400
2010-06-30 2010-06-28 3.929 50,792,260 -29,822 0.82% 199,580,219
2010-06-29 2010-06-25 3.992 50,822,082 -83,693 0.82% 202,867,200
2010-06-28 2010-06-24 3.846 50,905,775 -19,240 0.82% 195,792,898
2010-06-25 2010-06-23 3.971 50,925,015 -359,786 0.82% 202,219,339
2010-06-23 2010-06-21 4.106 51,284,801 -182,778 0.82% 210,578,452
2010-06-21 2010-06-17 4.158 51,467,579 -424,239 0.83% 214,003,999
2010-06-17 2010-06-14 4.231 51,891,818 +1,924 0.83% 219,543,940
2010-06-15 2010-06-11 4.220 51,889,894 -473,301 0.83% 218,996,399
2010-06-14 2010-06-10 4.210 52,363,195 +38,450,854 0.84% 220,449,602
2010-05-31 2010-05-27 61.040 13,912,341 -41,737,021 0.22% 849,208,668
2010-05-28 2010-05-26 59.460 55,649,362 +52,164,062 0.89% 3,308,905,590
2010-05-27 2010-05-25 58.129 3,485,300 -44,733 0.90% 202,598,155
2010-05-26 2010-05-24 61.040 3,530,033 +4,810 0.91% 215,473,055
2010-05-25 2010-05-20 61.622 3,525,223 -481 0.91% 217,231,573
2010-05-24 2010-05-19 61.373 3,525,704 +49,543 0.91% 216,381,613
2010-05-20 2010-05-18 61.539 3,476,161 -3,367 0.89% 213,919,191
2010-05-19 2010-05-17 61.040 3,479,528 +3,848 0.90% 212,390,232
2010-05-18 2010-05-14 61.289 3,475,680 +3,848 0.89% 213,022,471
2010-05-17 2010-05-13 61.622 3,471,832 +9,139 0.89% 213,941,509
2010-05-14 2010-05-12 60.707 3,462,693 +27,898 0.89% 210,210,785
2010-05-13 2010-05-11 63.452 3,434,795 -1,924 0.88% 217,943,291
2010-05-12 2010-05-10 66.612 3,436,719 +19,239 0.88% 228,925,770
2010-05-11 2010-05-07 66.612 3,417,480 +3,848 0.88% 227,644,228
2010-05-10 2010-05-06 66.944 3,413,632 -25,011 0.88% 228,523,426
2010-05-07 2010-05-05 68.441 3,438,643 -69,264 0.88% 235,345,051
2010-05-06 2010-05-04 66.529 3,507,907 +3,848 0.90% 233,376,006
2010-05-05 2010-05-03 67.028 3,504,059 -32,708 0.90% 234,868,404
2010-05-04 2010-04-30 64.782 3,536,767 +16,835 0.91% 229,119,499
2010-05-03 2010-04-29 61.872 3,519,932 -20,683 0.91% 217,783,691
2010-04-30 2010-04-28 60.541 3,540,615 -24,049 0.91% 214,352,340
2010-04-29 2010-04-27 59.044 3,564,664 +1,923 0.92% 210,472,371
2010-04-27 2010-04-23 57.963 3,562,741 +14,911 0.92% 206,507,189
2010-04-23 2010-04-21 58.046 3,547,830 +5,291 0.91% 205,937,942
2010-04-21 2010-04-19 49.980 3,542,539 +7,696 0.97% 177,054,617
2010-04-19 2010-04-15 46.819 3,534,843 -1,924 0.97% 165,499,493
2010-04-16 2010-04-14 45.738 3,536,767 -11,063 0.97% 161,766,014
2010-04-15 2010-04-13 44.075 3,547,830 +2,405 0.97% 156,371,217
2010-04-14 2010-04-12 46.404 3,545,425 +481 0.97% 164,520,737
2010-04-13 2010-04-09 48.982 3,544,944 +1,924 0.97% 173,637,218
2010-04-12 2010-04-08 49.065 3,543,020 -4,810 0.97% 173,837,617
2010-04-09 2010-04-07 49.231 3,547,830 -31,264 0.97% 174,663,699
2010-04-08 2010-04-01 48.400 3,579,094 -2,405 0.98% 173,226,461
2010-04-07 2010-03-31 48.233 3,581,499 -2,405 0.98% 172,747,182
2010-04-01 2010-03-30 48.566 3,583,904 -51,948 0.98% 174,055,343
2010-03-31 2010-03-29 49.148 3,635,852 -161,615 1.00% 178,694,762
2010-03-30 2010-03-26 49.730 3,797,467 -45,694 1.04% 188,848,412
2010-03-29 2010-03-25 49.314 3,843,161 +624,814 1.05% 189,522,779
2010-03-26 2010-03-24 49.564 3,218,347 +481 0.88% 159,513,437
2010-03-25 2010-03-23 49.397 3,217,866 +1,924 0.88% 158,954,397
2010-03-24 2010-03-22 48.982 3,215,942 -481 0.88% 157,522,156
2010-03-23 2010-03-19 49.231 3,216,423 +10,101 0.88% 158,348,156
2010-03-22 2010-03-18 47.318 3,206,322 -8,658 0.88% 151,718,153
2010-03-19 2010-03-17 45.156 3,214,980 -2,405 0.88% 145,176,476
2010-03-17 2010-03-15 44.158 3,217,385 -4,329 0.88% 142,074,357
2010-03-16 2010-03-12 44.824 3,221,714 +1,443 0.88% 144,408,878
2010-03-11 2010-03-09 45.156 3,220,271 +45,214 0.88% 145,415,398
2010-03-10 2010-03-08 45.905 3,175,057 +10,101 0.87% 145,750,062
2010-03-09 2010-03-05 46.986 3,164,956 -69,264 0.87% 148,707,978
2010-03-08 2010-03-04 46.903 3,234,220 -64,934 0.89% 151,693,442
2010-03-05 2010-03-03 47.817 3,299,154 -45,214 0.90% 157,756,978
2010-03-04 2010-03-02 46.819 3,344,368 -10,582 0.92% 156,581,554
2010-03-03 2010-03-01 44.824 3,354,950 +93,794 0.92% 150,380,998
2010-03-02 2010-02-26 44.241 3,261,156 +2,405 0.89% 144,278,411
2010-03-01 2010-02-25 43.992 3,258,751 +2,405 0.89% 143,359,010
2010-02-25 2010-02-23 43.909 3,256,346 +53,391 0.89% 142,982,409
2010-02-24 2010-02-22 43.909 3,202,955 +1,924 0.88% 140,638,072
2010-02-22 2010-02-18 42.661 3,201,031 -21,645 0.88% 136,560,592
2010-02-19 2010-02-17 41.664 3,222,676 -481 0.88% 134,267,999
2010-02-18 2010-02-12 42.578 3,223,157 +17,316 0.88% 137,236,479
2010-02-17 2010-02-11 41.539 3,205,841 -2,405 0.88% 133,166,693
2010-02-12 2010-02-10 40.957 3,208,246 -16,354 0.88% 131,398,994
2010-02-11 2010-02-09 39.460 3,224,600 -9,620 0.88% 127,241,919
2010-02-08 2010-02-04 37.630 3,234,220 +18,759 0.89% 121,704,402
2010-02-04 2010-02-02 35.718 3,215,461 -84,655 0.88% 114,848,297
2010-02-03 2010-02-01 34.969 3,300,116 +2,405 0.91% 115,402,004
2010-02-02 2010-01-29 34.345 3,297,711 +3,366 0.90% 113,261,104
2010-02-01 2010-01-28 33.514 3,294,345 +1,924 0.90% 110,405,897
2010-01-29 2010-01-27 32.599 3,292,421 +47,138 0.90% 107,329,616
2010-01-28 2010-01-26 34.927 3,245,283 +1,443 0.89% 113,349,605
2010-01-27 2010-01-25 36.715 3,243,840 +25,974 0.89% 119,099,045
2010-01-26 2010-01-22 37.007 3,217,866 +1,443 0.88% 119,081,997
2010-01-25 2010-01-21 38.004 3,216,423 +2,405 0.88% 122,238,357
2010-01-21 2010-01-19 38.212 3,214,018 +7,215 0.88% 122,815,156
2010-01-19 2010-01-15 38.462 3,206,803 -7,215 0.88% 123,339,494
2010-01-18 2010-01-14 38.670 3,214,018 +2,405 0.88% 124,285,196
2010-01-14 2010-01-12 39.086 3,211,613 -15,873 0.88% 125,527,595
2010-01-13 2010-01-11 39.501 3,227,486 -77,921 0.89% 127,490,000
2010-01-11 2010-01-07 39.501 3,305,407 -2,405 0.91% 130,567,983
2010-01-08 2010-01-06 39.668 3,307,812 +12,025 0.91% 131,213,144
2010-01-07 2010-01-05 40.083 3,295,787 -2,405 0.90% 132,106,540
2010-01-06 2010-01-04 39.501 3,298,192 -481 0.90% 130,282,981
2010-01-05 2009-12-31 39.543 3,298,673 -24,050 0.90% 130,439,141
2009-12-30 2009-12-28 39.460 3,322,723 +7,215 0.91% 131,113,829
2009-12-28 2009-12-22 37.755 3,315,508 +481 0.91% 125,176,867
2009-12-23 2009-12-21 37.921 3,315,027 +9,620 0.91% 125,710,067
2009-12-22 2009-12-18 39.002 3,305,407 +66,858 0.91% 128,918,704
2009-12-21 2009-12-17 41.372 3,238,549 -14,430 0.89% 133,986,703
2009-12-18 2009-12-16 41.497 3,252,979 +3,848 0.89% 134,989,488
2009-12-17 2009-12-15 41.664 3,249,131 -2,405 0.89% 135,370,207
2009-12-15 2009-12-11 41.372 3,251,536 +52,429 0.89% 134,524,007
2009-12-14 2009-12-10 41.747 3,199,107 +36,556 0.88% 133,552,071
2009-12-11 2009-12-09 41.580 3,162,551 +9,619 0.87% 131,499,980
2009-12-10 2009-12-08 41.456 3,152,932 -14,429 0.86% 130,706,719
2009-12-09 2009-12-07 38.670 3,167,361 -12,025 0.87% 122,480,983
2009-12-07 2009-12-03 38.296 3,179,386 +4,329 0.87% 121,756,186
2009-12-04 2009-12-02 37.838 3,175,057 +7,696 0.87% 120,138,185
2009-12-03 2009-12-01 37.672 3,167,361 -23,088 0.87% 119,320,183
2009-12-02 2009-11-30 37.880 3,190,449 +12,025 0.88% 120,853,250
2009-12-01 2009-11-27 37.672 3,178,424 -9,620 0.87% 119,736,946
2009-11-27 2009-11-25 38.171 3,188,044 +3,848 0.87% 121,690,069
2009-11-26 2009-11-24 36.175 3,184,196 -62,049 0.87% 115,187,988
2009-11-25 2009-11-23 33.639 3,246,245 -36,556 0.89% 109,198,825
2009-11-24 2009-11-20 33.347 3,282,801 -13,948 0.90% 109,473,014
2009-11-23 2009-11-19 33.223 3,296,749 -23,088 0.90% 109,526,904
2009-11-20 2009-11-18 32.433 3,319,837 -45,695 0.91% 107,671,190
2009-11-19 2009-11-17 32.433 3,365,532 -45,695 0.92% 109,153,201
2009-11-18 2009-11-16 32.350 3,411,227 -5,772 0.94% 110,351,532
2009-11-17 2009-11-13 31.643 3,416,999 -687,343 0.94% 108,122,893
2009-11-16 2009-11-12 31.310 4,104,342 +19,720 1.13% 128,506,965
2009-11-13 2009-11-11 31.185 4,084,622 +52,429 1.12% 127,380,012
2009-11-12 2009-11-10 31.934 4,032,193 -22,607 1.11% 128,762,880
2009-11-11 2009-11-09 33.888 4,054,800 +14,911 1.11% 137,409,005
2009-11-10 2009-11-06 33.680 4,039,889 +45,695 1.11% 136,063,801
2009-11-09 2009-11-05 33.181 3,994,194 +31,264 1.10% 132,531,830
2009-11-06 2009-11-04 32.641 3,962,930 +25,974 1.09% 129,352,315
2009-11-05 2009-11-03 29.813 3,936,956 +376,620 1.08% 117,372,908
2009-11-04 2009-11-02 27.194 3,560,336 +575,272 0.98% 96,818,173
2009-11-03 2009-10-30 25.905 2,985,064 +17,316 0.82% 77,326,765
2009-11-02 2009-10-29 26.029 2,967,748 +1,924 0.81% 77,248,402
2009-10-30 2009-10-28 26.237 2,965,824 -105,819 0.81% 77,814,921
2009-10-29 2009-10-27 26.445 3,071,643 -333,812 0.84% 81,229,916
2009-10-28 2009-10-23 26.154 3,405,455 -297,736 0.93% 89,066,408
2009-10-27 2009-10-22 24.865 3,703,191 -191,437 1.02% 92,080,029
2009-10-23 2009-10-21 24.325 3,894,628 -32,227 1.13% 94,734,899
2009-10-22 2009-10-20 22.661 3,926,855 -9,620 1.14% 88,987,605
2009-10-21 2009-10-19 20.790 3,936,475 -21,164 1.14% 81,840,006
2009-10-20 2009-10-16 20.915 3,957,639 -32,226 1.15% 82,773,689
2009-10-19 2009-10-15 20.873 3,989,865 +17,316 1.16% 83,281,793
2009-10-16 2009-10-14 21.081 3,972,549 +125,540 1.15% 83,746,250
2009-10-15 2009-10-13 19.626 3,847,009 -51,948 1.11% 75,501,112
2009-10-14 2009-10-12 18.379 3,898,957 -1,924 1.13% 71,657,040
2009-10-13 2009-10-09 18.171 3,900,881 +9,620 1.13% 70,881,400
2009-10-12 2009-10-08 18.295 3,891,261 -1,924 1.13% 71,191,999
2009-10-09 2009-10-07 18.254 3,893,185 -17,797 1.13% 71,065,319
2009-10-08 2009-10-06 17.214 3,910,982 -4,329 1.13% 67,324,681
2009-10-06 2009-10-02 16.216 3,915,311 -48,100 1.13% 63,492,002
2009-10-05 2009-09-30 16.216 3,963,411 +1,443 1.15% 64,272,008
2009-10-02 2009-09-29 16.133 3,961,968 -200,094 1.15% 63,919,127
2009-09-30 2009-09-28 15.801 4,162,062 -45,695 1.21% 65,762,799
2009-09-29 2009-09-25 15.801 4,207,757 -10,101 1.22% 66,484,805
2009-09-28 2009-09-24 15.634 4,217,858 -403,556 1.22% 65,942,886
2009-09-25 2009-09-23 16.133 4,621,414 +2,886 1.34% 74,558,086
2009-09-24 2009-09-22 16.133 4,618,528 +119,287 1.34% 74,511,526
2009-09-23 2009-09-21 15.385 4,499,241 +108,706 1.30% 69,219,607
2009-09-21 2009-09-17 15.426 4,390,535 -37,518 1.27% 67,729,755
2009-09-16 2009-09-14 14.886 4,428,053 -319,382 1.28% 65,914,959
2009-09-15 2009-09-11 15.094 4,747,435 -69,263 1.37% 71,656,205
2009-09-14 2009-09-10 15.634 4,816,698 -120,249 1.39% 75,305,277
2009-09-11 2009-09-09 15.634 4,936,947 -145,261 1.43% 77,185,276
2009-09-10 2009-09-08 16.258 5,082,208 +37,999 1.47% 82,626,117
2009-09-09 2009-09-07 16.258 5,044,209 +140,931 1.46% 82,008,332
2009-09-08 2009-09-04 16.216 4,903,278 +203,462 1.42% 79,513,208
2009-09-07 2009-09-03 15.593 4,699,816 +8,177 1.36% 73,282,499
2009-09-04 2009-09-02 15.218 4,691,639 +3,848 1.36% 71,399,278
2009-09-03 2009-09-01 15.509 4,687,791 -3,848 1.36% 72,705,158
2009-09-02 2009-08-31 16.008 4,691,639 -24,050 1.36% 75,105,798
2009-08-28 2009-08-26 14.844 4,715,689 +4,810 1.37% 70,000,561
2009-08-27 2009-08-25 14.719 4,710,879 +7,215 1.36% 69,341,520
2009-08-26 2009-08-24 14.969 4,703,664 -5,772 1.36% 70,408,800
2009-08-25 2009-08-21 14.761 4,709,436 +962 1.36% 69,516,100
2009-08-24 2009-08-20 15.260 4,708,474 -7,215 1.36% 71,851,260
2009-08-21 2009-08-19 15.302 4,715,689 -15,392 1.37% 72,157,441
2009-08-20 2009-08-18 14.969 4,731,081 +38,480 1.37% 70,819,203
2009-08-19 2009-08-17 14.969 4,692,601 -31,746 1.36% 70,243,198
2009-08-18 2009-08-14 16.424 4,724,347 +134,198 1.37% 77,593,802
2009-08-17 2009-08-13 15.925 4,590,149 +5,772 1.33% 73,099,382
2009-08-14 2009-08-12 15.135 4,584,377 +29,822 1.33% 69,385,681
2009-08-11 2009-08-07 13.722 4,554,555 -3,367 1.32% 62,495,398
2009-08-10 2009-08-06 13.929 4,557,922 +2,405 1.32% 63,489,199
2009-08-07 2009-08-05 13.597 4,555,517 +2,405 1.32% 61,940,338
2009-08-06 2009-08-04 14.304 4,553,112 +39,923 1.32% 65,126,078
2009-08-05 2009-08-03 13.805 4,513,189 +26,935 1.31% 62,303,114
2009-08-04 2009-07-31 13.223 4,486,254 -12,025 1.30% 59,319,725
2009-07-31 2009-07-29 11.684 4,498,279 +11,063 1.30% 52,558,245
2009-07-30 2009-07-28 12.141 4,487,216 +57,720 1.30% 54,481,364
2009-07-29 2009-07-27 12.100 4,429,496 -37,037 1.28% 53,596,379
2009-07-28 2009-07-24 11.850 4,466,533 -24,050 1.29% 52,930,203
2009-07-27 2009-07-23 11.435 4,490,583 +169,792 1.30% 51,348,005
2009-07-24 2009-07-22 10.936 4,320,791 +12,025 1.25% 47,250,581
2009-07-23 2009-07-21 10.395 4,308,766 -10,101 1.25% 44,790,000
2009-07-17 2009-07-15 10.437 4,318,867 +962 1.25% 45,074,581
2009-07-16 2009-07-14 10.686 4,317,905 -12,025 1.25% 46,141,781
2009-07-14 2009-07-10 10.894 4,329,930 -3,367 1.25% 47,170,482
2009-07-10 2009-07-08 10.686 4,333,297 -152,476 1.25% 46,306,262
2009-07-09 2009-07-07 10.686 4,485,773 -7,696 1.30% 47,935,644
2009-07-08 2009-07-06 10.936 4,493,469 -1,443 1.30% 49,138,925
2009-07-07 2009-07-03 10.936 4,494,912 -16,353 1.30% 49,154,705
2009-07-06 2009-07-02 10.187 4,511,265 -962 1.31% 45,957,095
2009-07-02 2009-06-29 9.023 4,512,227 -1,443 1.31% 40,713,536
2009-06-29 2009-06-25 7.859 4,513,670 +92,351 1.31% 35,471,517
2009-06-26 2009-06-24 7.776 4,421,319 +64,934 1.28% 34,378,079
2009-06-25 2009-06-23 7.609 4,356,385 +12,025 1.26% 33,148,623
2009-06-23 2009-06-19 7.734 4,344,360 -117,844 1.26% 33,599,042
2009-06-17 2009-06-15 8.067 4,462,204 +117,363 1.29% 35,994,761
2009-06-16 2009-06-12 8.233 4,344,841 +60,606 1.26% 35,770,683
2009-06-15 2009-06-11 8.316 4,284,235 +21,645 1.24% 35,627,999
2009-06-04 2009-06-02 7.443 4,262,590 -962 1.23% 31,725,958
2009-06-03 2009-06-01 7.277 4,263,552 +39,922 1.23% 31,023,998
2009-05-26 2009-05-22 6.985 4,223,630 -7,696 1.22% 29,504,163
2009-05-15 2009-05-13 7.069 4,231,326 -72,149 1.33% 29,909,803
2009-05-14 2009-05-12 7.069 4,303,475 -48,100 1.35% 30,419,800
2009-05-11 2009-05-07 6.944 4,351,575 -2,405 1.36% 30,216,983
2009-05-08 2009-05-06 6.944 4,353,980 -5,772 1.37% 30,233,683
2009-05-06 2009-05-04 6.736 4,359,752 +23,088 1.37% 29,367,363
2009-05-05 2009-04-30 6.487 4,336,664 +17,316 1.36% 28,129,922
2009-04-27 2009-04-23 6.902 4,319,348 -25,493 1.35% 29,813,601
2009-04-16 2009-04-14 7.277 4,344,841 -38,479 1.36% 31,615,502
2009-04-14 2009-04-08 7.235 4,383,320 -24,050 1.37% 31,713,237
2009-04-08 2009-04-06 7.277 4,407,370 -14,911 1.38% 32,070,498
2009-04-07 2009-04-03 7.277 4,422,281 -9,139 1.39% 32,178,999
2009-04-06 2009-04-02 7.401 4,431,420 -14,430 1.39% 32,798,280
2009-04-02 2009-03-31 6.694 4,445,850 -12,025 1.39% 29,762,460
2009-04-01 2009-03-30 6.694 4,457,875 -24,050 1.40% 29,842,961
2009-03-31 2009-03-27 6.819 4,481,925 +481 1.41% 30,563,042
2009-03-30 2009-03-26 6.736 4,481,444 -54,352 1.41% 30,187,082
2009-03-27 2009-03-25 6.653 4,535,796 -60,606 1.42% 30,175,998
2009-03-26 2009-03-24 6.736 4,596,402 -30,784 1.44% 30,961,441
2009-03-25 2009-03-23 6.445 4,627,186 -481 1.45% 29,822,003
2009-03-24 2009-03-20 6.653 4,627,667 +302,547 1.45% 30,787,203
2009-03-23 2009-03-19 6.653 4,325,120 -26,936 1.36% 28,774,401
2009-03-18 2009-03-16 6.861 4,352,056 +124,578 1.36% 29,858,402
2009-03-17 2009-03-13 6.653 4,227,478 +6,734 1.33% 28,124,803
2009-03-16 2009-03-12 6.570 4,220,744 +25,493 1.32% 27,729,003
2009-03-13 2009-03-11 6.655 4,195,251 -7,696 1.32% 27,920,596
2009-03-12 2009-03-10 6.528 4,202,947 +56,721 1.32% 27,437,322
2009-03-10 2009-03-06 6.316 4,146,226 +26,421 1.33% 26,188,240
2009-03-05 2009-03-03 6.189 4,119,805 -11,795 1.32% 25,497,441
2009-03-04 2009-03-02 6.571 4,131,600 -472 1.32% 27,146,700
2009-03-03 2009-02-27 6.782 4,132,072 +92,002 1.32% 28,025,602
2009-03-02 2009-02-26 6.147 4,040,070 +51,899 1.29% 24,832,702
2009-02-27 2009-02-25 6.147 3,988,171 +62,278 1.28% 24,513,699
2009-02-26 2009-02-24 6.486 3,925,893 +472 1.26% 25,462,261
2009-02-25 2009-02-23 6.910 3,925,421 +4,718 1.26% 27,123,200
2009-02-24 2009-02-20 7.037 3,920,703 +19,816 1.25% 27,589,200
2009-02-23 2009-02-19 6.994 3,900,887 +943 1.25% 27,284,399
2009-02-20 2009-02-18 6.952 3,899,944 -471 1.25% 27,112,483
2009-02-19 2009-02-17 6.994 3,900,415 +18,872 1.25% 27,281,098
2009-02-18 2009-02-16 7.291 3,881,543 -944 1.24% 28,300,879
2009-02-17 2009-02-13 6.952 3,882,487 +7,077 1.24% 26,991,122
2009-02-13 2009-02-11 6.952 3,875,410 -66,052 1.24% 26,941,923
2009-02-12 2009-02-10 7.291 3,941,462 -40,104 1.26% 28,737,757
2009-02-11 2009-02-09 7.164 3,981,566 -23,590 1.27% 28,523,821
2009-02-10 2009-02-06 6.782 4,005,156 +2,359 1.28% 27,164,799
2009-02-09 2009-02-05 6.147 4,002,797 -6,134 1.28% 24,603,599
2009-02-06 2009-02-04 5.341 4,008,931 +54,258 1.28% 21,412,442
2009-02-04 2009-02-02 4.917 3,954,673 -19,344 1.26% 19,446,240
2009-02-03 2009-01-30 4.875 3,974,017 +11,795 1.27% 19,372,900
2009-02-02 2009-01-29 5.087 3,962,222 -7,077 1.27% 20,155,201
2009-01-07 2009-01-05 3.815 3,969,299 +7,077 1.38% 15,143,400
2009-01-05 2008-12-31 3.434 3,962,222 +9,908 1.38% 13,604,761
2008-12-18 2008-12-16 3.815 3,952,314 +23,590 1.38% 15,078,600
2008-11-06 2008-11-04 2.755 3,928,724 +4,718 1.37% 10,825,101
2008-11-03 2008-10-30 2.798 3,924,006 +7,077 1.37% 10,978,441
2008-10-30 2008-10-28 2.883 3,916,929 +472 1.37% 11,290,721
2008-10-28 2008-10-24 2.628 3,916,457 +11,795 1.37% 10,293,241
2008-10-27 2008-10-23 2.798 3,904,662 +1,416 1.36% 10,924,321
2008-10-23 2008-10-21 3.561 3,903,246 -16,513 1.36% 13,898,639
2008-10-21 2008-10-17 3.561 3,919,759 +16,513 1.37% 13,957,439
2008-10-20 2008-10-16 3.561 3,903,246 -18,872 1.36% 13,898,639
2008-10-16 2008-10-14 3.518 3,922,118 +23,590 1.37% 13,799,579
2008-10-14 2008-10-10 3.603 3,898,528 +175,040 1.36% 14,047,100
2008-10-13 2008-10-09 6.147 3,723,488 +13,210 1.30% 22,886,798
2008-10-10 2008-10-08 6.740 3,710,278 +34,442 1.29% 25,007,522
2008-10-09 2008-10-06 7.545 3,675,836 +7,077 1.28% 27,735,960
2008-10-08 2008-10-03 7.164 3,668,759 -11,323 1.28% 26,282,881
2008-09-30 2008-09-26 7.376 3,680,082 -11,795 1.28% 27,143,999
2008-09-25 2008-09-23 7.206 3,691,877 -86,813 1.29% 26,604,998
2008-09-24 2008-09-22 7.757 3,778,690 -141,541 1.32% 29,312,944
2008-09-23 2008-09-19 7.842 3,920,231 -47,181 1.37% 30,743,299
2008-09-22 2008-09-18 7.588 3,967,412 -207,122 1.38% 30,104,222
2008-09-19 2008-09-17 7.715 4,174,534 +7,549 1.46% 32,206,718
2008-09-18 2008-09-16 7.927 4,166,985 -9,436 1.45% 33,031,677
2008-09-17 2008-09-12 8.351 4,176,421 -11,796 1.46% 34,876,876
2008-09-16 2008-09-11 8.139 4,188,217 -11,795 1.46% 34,087,683
2008-09-12 2008-09-10 8.478 4,200,012 -2,359 1.46% 35,608,002
2008-09-11 2008-09-09 8.732 4,202,371 -6,605 1.47% 36,696,842
2008-09-09 2008-09-05 7.842 4,208,976 -35,385 1.47% 33,007,700
2008-09-08 2008-09-04 7.842 4,244,361 -84,925 1.48% 33,285,196
2008-09-05 2008-09-03 7.418 4,329,286 -18,401 1.51% 32,115,997
2008-09-04 2008-09-02 7.291 4,347,687 -23,590 1.52% 31,699,601
2008-09-03 2008-09-01 7.630 4,371,277 +16,513 1.52% 33,353,999
2008-09-01 2008-08-28 7.588 4,354,764 -94,361 1.52% 33,043,401
2008-08-29 2008-08-27 7.164 4,449,125 +18,872 1.55% 31,873,400
2008-08-28 2008-08-26 7.037 4,430,253 -40,103 1.54% 31,174,801
2008-08-27 2008-08-25 6.867 4,470,356 -47,181 1.56% 30,698,998
2008-08-25 2008-08-20 7.164 4,517,537 +11,324 1.58% 32,363,502
2008-08-13 2008-08-11 5.384 4,506,213 -14,155 1.57% 24,259,538
2008-08-08 2008-08-05 6.655 4,520,368 +3,303 1.58% 30,084,343
2008-08-07 2008-08-04 6.613 4,517,065 -2,359 1.57% 29,870,880
2008-08-05 2008-08-01 7.037 4,519,424 +1,415 1.58% 31,802,280
2008-08-04 2008-07-31 6.952 4,518,009 +2,831 1.58% 31,409,283
2008-08-01 2008-07-30 7.164 4,515,178 -38,216 1.57% 32,346,602
2008-07-31 2008-07-29 7.206 4,553,394 -135,408 1.59% 32,813,400
2008-07-30 2008-07-28 7.206 4,688,802 -1,887 1.63% 33,789,199
2008-07-29 2008-07-25 6.782 4,690,689 +25,477 1.64% 31,814,397
2008-07-28 2008-07-24 6.486 4,665,212 +13,211 1.63% 30,257,281
2008-07-23 2008-07-21 6.401 4,652,001 +37,272 1.62% 29,777,198
2008-07-21 2008-07-17 5.723 4,614,729 +9,908 1.61% 26,408,702
2008-07-18 2008-07-16 5.892 4,604,821 +44,822 1.61% 27,132,801
2008-07-17 2008-07-15 6.062 4,559,999 +5,661 1.59% 27,641,898
2008-07-16 2008-07-14 6.062 4,554,338 +944 1.59% 27,607,582
2008-07-15 2008-07-11 6.486 4,553,394 -10,852 1.59% 29,532,060
2008-07-14 2008-07-10 6.655 4,564,246 -70,770 1.59% 30,376,363
2008-07-11 2008-07-09 6.104 4,635,016 +117,007 1.62% 28,293,118
2008-07-10 2008-07-08 5.299 4,518,009 -110,874 1.58% 23,940,002
2008-07-09 2008-07-07 5.511 4,628,883 +51,899 1.61% 25,508,601
2008-07-08 2008-07-04 6.486 4,576,984 -47,181 1.60% 29,685,058
2008-07-07 2008-07-03 6.401 4,624,165 +117,952 1.61% 29,599,021
2008-07-04 2008-07-02 8.012 4,506,213 -11,796 1.57% 36,102,776
2008-07-02 2008-06-27 9.072 4,518,009 +58,976 1.58% 40,985,284
2008-06-30 2008-06-26 9.368 4,459,033 +57,089 1.55% 41,773,421
2008-06-25 2008-06-23 9.241 4,401,944 +33,026 1.53% 40,678,796
2008-06-24 2008-06-20 9.538 4,368,918 -7,077 1.52% 41,669,999
2008-06-23 2008-06-19 9.495 4,375,995 +329,792 1.53% 41,551,998
2008-06-20 2008-06-18 10.004 4,046,203 -87,284 1.41% 40,478,718
2008-06-19 2008-06-17 10.258 4,133,487 -337,341 1.44% 42,403,238
2008-06-18 2008-06-16 9.114 4,470,828 +59,919 1.56% 40,746,800
2008-06-16 2008-06-12 8.817 4,410,909 +193,440 1.54% 38,891,842
2008-06-13 2008-06-11 9.241 4,217,469 +331,680 1.47% 38,974,044
2008-06-12 2008-06-10 10.555 3,885,789 +7,077 1.35% 41,015,276
2008-06-11 2008-06-06 10.810 3,878,712 -17,929 1.35% 41,927,097
2008-06-10 2008-06-05 10.810 3,896,641 +280,253 1.36% 42,120,901
2008-06-06 2008-06-04 11.573 3,616,388 +50,011 1.26% 41,850,895
2008-06-05 2008-06-03 11.912 3,566,377 -155,224 1.24% 42,481,579
2008-06-04 2008-06-02 10.555 3,721,601 -393,014 1.30% 39,282,239
2008-06-03 2008-05-30 8.944 4,114,615 -83,981 1.43% 36,802,620
2008-06-02 2008-05-29 8.860 4,198,596 +94,833 1.46% 37,197,817
2008-05-30 2008-05-28 8.393 4,103,763 -101,439 1.43% 34,444,076
2008-05-28 2008-05-26 7.885 4,205,202 +184,476 1.47% 33,156,363
2008-05-27 2008-05-23 7.588 4,020,726 +80,207 1.40% 30,508,762
2008-05-26 2008-05-22 6.867 3,940,519 +158,527 1.37% 27,060,482
2008-05-23 2008-05-21 5.596 3,781,992 +56,145 1.32% 21,162,239
2008-05-22 2008-05-20 5.172 3,725,847 +331,679 1.30% 19,268,678
2008-05-20 2008-05-16 4.409 3,394,168 +11,795 1.18% 14,963,520
2008-05-19 2008-05-15 4.324 3,382,373 +515,683 1.18% 14,624,760
2008-05-15 2008-05-13 4.281 2,866,690 +28,309 1.00% 12,273,521
2008-05-14 2008-05-09 4.069 2,838,381 -149,091 0.99% 11,550,719
2008-05-09 2008-05-07 4.069 2,987,472 +47,181 1.04% 12,157,441
2008-05-08 2008-05-06 4.154 2,940,291 +149,090 1.03% 12,214,719
2008-04-30 2008-04-28 3.773 2,791,201 +1,416 0.97% 10,530,481
2008-04-29 2008-04-25 3.773 2,789,785 -17,457 0.97% 10,525,139
2008-04-28 2008-04-24 3.476 2,807,242 +5,190 0.98% 9,757,999
2008-04-25 2008-04-23 3.476 2,802,052 -13,683 0.98% 9,739,959
2008-04-21 2008-04-17 3.646 2,815,735 +154,752 0.98% 10,264,961
2008-04-15 2008-04-11 3.476 2,660,983 +221,749 0.93% 9,249,602
2008-04-10 2008-04-08 3.688 2,439,234 +307,617 0.85% 8,995,800
2008-04-09 2008-04-07 3.815 2,131,617 +11,323 0.74% 8,132,401
2008-04-08 2008-04-03 3.858 2,120,294 -2,359 0.74% 8,179,082
2008-04-07 2008-04-02 3.730 2,122,653 +80,207 0.74% 7,918,242
2008-04-01 2008-03-28 3.646 2,042,446 -41,518 0.71% 7,445,881
2008-03-31 2008-03-27 3.730 2,083,964 -944 0.73% 7,773,918
2008-03-28 2008-03-26 3.730 2,084,908 +94,361 0.73% 7,777,440
2008-03-10 2008-03-06 4.069 1,990,547 -150,978 0.69% 8,100,480
2008-03-06 2008-03-04 3.985 2,141,525 +217,031 0.75% 8,533,321
2008-01-31 2008-01-29 3.222 1,924,494 -163,245 0.67% 6,200,079
2008-01-28 2008-01-24 3.222 2,087,739 +71,243 0.73% 6,726,000
2008-01-25 2008-01-23 3.391 2,016,496 +523,232 0.70% 6,838,399
2008-01-24 2008-01-22 3.010 1,493,264 +2,831 0.52% 4,494,300
2008-01-23 2008-01-21 3.306 1,490,433 +235,902 0.52% 4,928,039
2008-01-21 2008-01-17 3.730 1,254,531 +254,775 0.44% 4,679,842
2007-12-21 2007-12-19 2.416 999,756 +42,935 0.35% 2,415,661
2007-12-20 2007-12-18 2.416 956,821 -75,489 0.33% 2,311,919
2007-12-12 2007-12-10 2.713 1,032,310 +28,308 0.36% 2,800,639
2007-12-10 2007-12-06 2.671 1,004,002 +28,308 0.35% 2,681,280
2007-12-07 2007-12-05 2.671 975,694 +37,745 0.34% 2,605,681
2007-12-06 2007-12-04 2.713 937,949 -49,540 0.33% 2,544,640
2007-12-05 2007-12-03 2.755 987,489 -44,349 0.34% 2,720,901
2007-12-04 2007-11-30 2.713 1,031,838 +94,361 0.36% 2,799,359
2007-12-03 2007-11-29 2.713 937,477 +23,590 0.33% 2,543,359
2007-11-28 2007-11-26 2.798 913,887 +47,180 0.32% 2,556,840
2007-11-19 2007-11-15 3.179 866,707 +32,083 0.30% 2,755,501
2007-11-14 2007-11-12 3.010 834,624 +28,309 0.29% 2,511,981
2007-11-13 2007-11-09 1.738 806,315 +47,180 0.28% 1,401,379
2007-11-12 2007-11-08 1.696 759,135 +188,722 0.26% 1,287,200
2007-11-08 2007-11-06 1.717 570,413 +117,952 0.20% 979,290
2007-11-06 2007-11-02 1.738 452,461 +16,513 0.16% 786,379
2007-11-05 2007-11-01 1.696 435,948 +94,361 0.15% 739,200
2007-11-02 2007-10-31 1.717 341,587 +103,797 0.12% 586,440
2007-11-01 2007-10-30 1.696 237,790 +23,590 0.08% 403,200
2007-10-31 2007-10-29 1.696 214,200 +61,335 0.07% 363,201
2007-10-26 2007-10-24 1.674 152,865 +47,181 0.05% 255,960
2007-10-25 2007-10-23 1.674 105,684 +11,323 0.04% 176,959
2007-10-17 2007-10-15 1.739 94,361 +2,359 0.03% 164,102
2007-07-27 2007-07-25 1.978 92,002 -23,001 0.03% 182,000
2007-07-26 2007-07-24 2.022 115,003 -69,001 0.04% 232,501
2007-06-26 2007-06-22 1.478 184,004 0.07% 272,000

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top