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: DBS VICKERS (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.490 1,480,000 +0 0.09% 2,205,200
2025-10-13 2025-10-09 1.510 1,480,000 +0 0.09% 2,234,800
2025-10-10 2025-10-08 1.500 1,480,000 +60,000 0.09% 2,220,000
2025-09-30 2025-09-26 1.510 1,420,000 +40,000 0.09% 2,144,200
2025-09-29 2025-09-25 1.530 1,380,000 +20,000 0.09% 2,111,400
2025-09-16 2025-09-12 1.718 1,360,000 +61,818 0.08% 2,336,610
2025-09-08 2025-09-04 1.687 1,298,182 -19,091 0.08% 2,189,600
2025-08-25 2025-08-21 1.582 1,317,273 +57,273 0.09% 2,083,800
2025-07-31 2025-07-29 1.592 1,260,000 -34,364 0.08% 2,006,400
2025-07-07 2025-07-03 1.477 1,294,364 +57,273 0.08% 1,911,961
2025-06-24 2025-06-20 1.456 1,237,091 -19,091 0.08% 1,801,440
2025-06-06 2025-06-04 1.477 1,256,182 +22,909 0.08% 1,855,560
2025-06-04 2025-06-02 1.562 1,233,273 +50,338 0.08% 1,926,180
2025-04-24 2025-04-22 1.496 1,182,935 +54,935 0.08% 1,770,040
2025-04-02 2025-03-31 1.627 1,128,000 +27,468 0.08% 1,835,680
2025-03-28 2025-03-26 1.660 1,100,532 +54,935 0.07% 1,827,039
2025-01-13 2025-01-09 1.748 1,045,597 +38,454 0.07% 1,827,199
2025-01-03 2024-12-31 1.835 1,007,143 +18,312 0.07% 1,848,000
2024-12-27 2024-12-20 1.791 988,831 +18,312 0.07% 1,771,200
2024-12-23 2024-12-19 1.780 970,519 +54,935 0.07% 1,727,799
2024-12-17 2024-12-13 1.846 915,584 -18,312 0.06% 1,689,999
2024-11-29 2024-11-27 1.791 933,896 +54,935 0.06% 1,672,800
2024-11-22 2024-11-20 1.769 878,961 +18,312 0.06% 1,555,200
2024-11-21 2024-11-19 1.780 860,649 -45,780 0.06% 1,532,199
2024-11-06 2024-11-04 1.846 906,429 -18,311 0.06% 1,673,101
2024-10-25 2024-10-23 1.737 924,740 +54,935 0.06% 1,605,900
2024-10-24 2024-10-22 1.737 869,805 +18,311 0.06% 1,510,500
2024-10-15 2024-10-10 1.824 851,494 +16,481 0.06% 1,553,101
2024-10-14 2024-10-09 1.802 835,013 +54,935 0.06% 1,504,800
2024-09-17 2024-09-13 1.682 780,078 +54,935 0.05% 1,312,080
2024-09-04 2024-09-02 1.905 725,143 +35,159 0.05% 1,381,712
2024-09-03 2024-08-30 1.963 689,984 +17,423 0.05% 1,354,319
2024-08-27 2024-08-23 1.837 672,561 +52,272 0.05% 1,235,201
2024-08-22 2024-08-20 1.756 620,289 +8,712 0.04% 1,089,360
2024-08-13 2024-08-09 1.710 611,577 +36,590 0.04% 1,045,980
2024-07-08 2024-07-04 2.112 574,987 -8,712 0.04% 1,214,400
2024-06-28 2024-06-26 2.146 583,699 +52,272 0.04% 1,252,900
2024-05-30 2024-05-28 2.250 531,427 +15,681 0.04% 1,195,599
2024-05-28 2024-05-24 2.570 515,746 +31,938 0.04% 1,325,270
2024-05-16 2024-05-13 2.606 483,808 -8,172 0.04% 1,260,961
2024-05-07 2024-05-03 2.521 491,980 -14,710 0.04% 1,240,120
2024-04-26 2024-04-24 2.386 506,690 +11,441 0.04% 1,208,999
2024-04-25 2024-04-23 2.411 495,249 +3,269 0.04% 1,193,820
2024-02-06 2024-02-02 2.533 491,980 -70,283 0.04% 1,246,140
2024-01-24 2024-01-22 2.325 562,263 +13,076 0.04% 1,307,200
2024-01-16 2024-01-12 2.496 549,187 -8,172 0.04% 1,370,880
2024-01-10 2024-01-08 2.386 557,359 +8,172 0.04% 1,329,899
2024-01-09 2024-01-05 2.496 549,187 +14,710 0.04% 1,370,880
2023-12-11 2023-12-07 3.108 534,477 -32,689 0.04% 1,661,161
2023-11-27 2023-11-23 2.949 567,166 -8,173 0.04% 1,672,539
2023-11-23 2023-11-21 2.937 575,339 -6,538 0.04% 1,689,601
2023-11-08 2023-11-06 2.814 581,877 +29,421 0.04% 1,637,601
2023-09-05 2023-08-31 3.904 552,456 +31,202 0.04% 2,156,559
2023-07-20 2023-07-18 3.618 521,254 +23,133 0.04% 1,886,040
2023-07-12 2023-07-10 3.540 498,121 -35,470 0.04% 1,763,578
2023-07-06 2023-07-04 3.579 533,591 -3,085 0.04% 1,909,918
2023-05-25 2023-05-23 3.350 536,676 +33,824 0.04% 1,797,616
2023-05-11 2023-05-09 3.502 502,852 -7,225 0.04% 1,760,881
2023-04-19 2023-04-17 3.350 510,077 -5,779 0.04% 1,708,521
2023-04-12 2023-04-06 3.266 515,856 +7,224 0.05% 1,685,038
2023-04-04 2023-03-31 3.253 508,632 -2,890 0.04% 1,654,401
2023-03-29 2023-03-27 3.197 511,522 +7,225 0.04% 1,635,481
2023-03-17 2023-03-15 3.059 504,297 +2,890 0.04% 1,542,581
2023-03-13 2023-03-09 2.934 501,407 +7,225 0.04% 1,471,281
2023-01-11 2023-01-09 2.824 494,182 +40,460 0.04% 1,395,360
2022-12-28 2022-12-22 2.395 453,722 -7,225 0.04% 1,086,439
2022-11-29 2022-11-25 1.965 460,947 +7,225 0.04% 905,959
2022-11-24 2022-11-22 1.924 453,722 +7,224 0.04% 872,919
2022-11-22 2022-11-18 1.965 446,498 -7,224 0.04% 877,561
2022-11-11 2022-11-09 1.882 453,722 +7,224 0.04% 854,079
2022-10-26 2022-10-24 1.799 446,498 +7,225 0.04% 803,401
2022-10-03 2022-09-29 2.007 439,273 +7,225 0.04% 881,601
2022-09-23 2022-09-21 2.201 432,048 +57,799 0.04% 950,820
2022-09-20 2022-09-16 2.620 374,249 -15,961 0.03% 980,579
2022-09-16 2022-09-14 2.460 390,210 +217,088 0.04% 959,919
2022-09-07 2022-09-05 2.707 173,122 -20,609 0.02% 468,721
2022-09-02 2022-08-31 2.664 193,731 +41,219 0.02% 516,059
2022-09-01 2022-08-30 2.664 152,512 -182,739 0.01% 406,261
2022-08-03 2022-08-01 2.693 335,251 +17,862 0.03% 902,800
2022-05-27 2022-05-25 2.557 317,389 +19,235 0.03% 811,480
2022-05-26 2022-05-24 2.557 298,154 -37,430 0.03% 762,301
2021-09-03 2021-09-01 2.724 335,584 +12,984 0.03% 914,169
2021-07-05 2021-06-30 2.724 322,600 +3,722 0.03% 878,799
2021-05-28 2021-05-26 3.051 318,878 +12,224 0.03% 972,769
2021-05-18 2021-05-14 2.900 306,654 +4,772 0.03% 889,219
2021-01-28 2021-01-26 2.078 301,882 -29,830 0.03% 627,441
2021-01-27 2021-01-25 2.078 331,712 -23,864 0.04% 689,441
2021-01-26 2021-01-22 2.011 355,576 +23,864 0.04% 715,200
2020-12-30 2020-12-28 1.961 331,712 +15,512 0.04% 650,521
2020-12-18 2020-12-16 2.045 316,200 -5,966 0.03% 646,600
2020-12-16 2020-12-14 2.095 322,166 -14,319 0.03% 675,000
2020-12-11 2020-12-09 2.045 336,485 +14,319 0.04% 688,081
2020-11-30 2020-11-26 1.978 322,166 +14,318 0.03% 637,200
2020-09-04 2020-09-02 2.265 307,848 +7,122 0.03% 697,251
2020-08-05 2020-08-03 1.973 300,726 -13,987 0.03% 593,401
2020-07-24 2020-07-22 1.922 314,713 +2,331 0.03% 604,800
2020-07-22 2020-07-20 1.922 312,382 -308,885 0.03% 600,320
2020-07-20 2020-07-16 2.008 621,267 +13,988 0.07% 1,247,221
2020-07-15 2020-07-13 2.128 607,279 -13,988 0.07% 1,292,079
2020-06-12 2020-06-10 2.093 621,267 +13,988 0.07% 1,300,521
2020-06-10 2020-06-08 2.162 607,279 -13,988 0.07% 1,312,919
2020-05-29 2020-05-27 2.020 621,267 +39,398 0.07% 1,254,771
2020-05-26 2020-05-22 2.270 581,869 +1,119 0.07% 1,320,799
2020-04-21 2020-04-17 2.753 580,750 +296,529 0.07% 1,598,519
2020-03-18 2020-03-16 2.895 284,221 -21,260 0.03% 822,961
2020-03-16 2020-03-12 2.592 305,481 -1,119 0.03% 791,699
2020-03-12 2020-03-10 3.038 306,600 -6,714 0.03% 931,599
2020-03-09 2020-03-05 3.146 313,314 +1,119 0.04% 985,599
2020-02-13 2020-02-11 3.378 312,195 +27,974 0.04% 1,054,619
2020-02-07 2020-02-05 3.521 284,221 +20,142 0.03% 1,000,761
2020-02-04 2020-01-31 3.557 264,079 +8,952 0.03% 939,279
2020-01-09 2020-01-07 4.200 255,127 +27,974 0.03% 1,071,599
2020-01-06 2020-01-02 4.236 227,153 +17,904 0.03% 962,221
2020-01-02 2019-12-27 4.254 209,249 +1,119 0.02% 890,119
2019-12-19 2019-12-17 4.272 208,130 +21,260 0.02% 889,079
2019-11-15 2019-11-13 4.254 186,870 +2,238 0.02% 794,922
2019-11-13 2019-11-11 4.415 184,632 -4,476 0.02% 815,102
2019-10-28 2019-10-24 4.415 189,108 -39,164 0.02% 834,862
2019-09-06 2019-09-04 4.891 228,272 +8,887 0.03% 1,116,508
2019-08-30 2019-08-28 4.724 219,385 -53,771 0.03% 1,036,321
2019-07-18 2019-07-16 5.654 273,156 +5,377 0.03% 1,544,322
2019-06-19 2019-06-17 6.267 267,779 +8,604 0.03% 1,678,262
2019-06-18 2019-06-14 6.230 259,175 -31,187 0.03% 1,614,698
2019-06-17 2019-06-13 6.212 290,362 -26,886 0.03% 1,803,598
2019-06-14 2019-06-12 6.249 317,248 -3,226 0.04% 1,982,402
2019-06-13 2019-06-11 6.435 320,474 -62,374 0.04% 2,062,160
2019-06-05 2019-06-03 6.323 382,848 +2,151 0.05% 2,420,799
2019-05-31 2019-05-29 7.275 380,697 +16,706 0.04% 2,769,450
2019-05-20 2019-05-16 7.177 363,991 +1,028 0.04% 2,612,519
2019-04-10 2019-04-08 7.644 362,963 +10,282 0.04% 2,774,580
2019-03-12 2019-03-08 7.761 352,681 -118,245 0.04% 2,737,142
2019-03-11 2019-03-07 7.683 470,926 -47,299 0.06% 3,618,197
2019-03-07 2019-03-05 7.586 518,225 -71,975 0.06% 3,931,202
2019-02-27 2019-02-25 7.489 590,200 +2,056 0.07% 4,419,797
2019-02-20 2019-02-18 7.761 588,144 +2,057 0.07% 4,564,561
2019-02-19 2019-02-15 7.703 586,087 -4,113 0.07% 4,514,396
2019-02-15 2019-02-13 7.878 590,200 +6,169 0.07% 4,649,397
2019-02-13 2019-02-11 8.014 584,031 +6,169 0.07% 4,680,320
2018-11-22 2018-11-20 7.022 577,862 -92,540 0.07% 4,057,642
2018-11-19 2018-11-15 6.963 670,402 -17,480 0.08% 4,668,321
2018-11-09 2018-11-07 6.905 687,882 -6,169 0.08% 4,749,903
2018-10-19 2018-10-16 7.216 694,051 +2,056 0.09% 5,008,500
2018-10-15 2018-10-11 7.197 691,995 -37,672,058 0.09% 4,980,203
2018-10-12 2018-10-10 7.489 38,364,053 -5,141 4.73% 287,294,701
2018-10-05 2018-10-03 7.800 38,369,194 -3,085 4.73% 299,274,321
2018-10-02 2018-09-27 7.586 38,372,279 -1,028 4.73% 291,088,203
2018-09-28 2018-09-26 7.664 38,373,307 +10,282 4.73% 294,081,601
2018-09-26 2018-09-21 7.858 38,363,025 +51,412 4.73% 301,464,803
2018-09-24 2018-09-20 7.780 38,311,613 +20,564 4.72% 298,079,997
2018-09-21 2018-09-19 7.722 38,291,049 -333,144 4.72% 295,685,600
2018-09-18 2018-09-14 7.839 38,624,193 -6,688,595 4.76% 302,765,837
2018-09-13 2018-09-11 7.800 45,312,788 -274,536 5.59% 353,433,378
2018-09-11 2018-09-07 8.053 45,587,324 +5,141 5.62% 367,102,080
2018-09-10 2018-09-06 8.825 45,582,183 -12,339 5.62% 402,250,396
2018-09-07 2018-09-05 8.946 45,594,522 +1,779,745 5.62% 407,896,339
2018-09-04 2018-08-31 8.926 43,814,777 +2,964 5.62% 391,087,618
2018-09-03 2018-08-30 8.906 43,811,813 -309,285 5.62% 390,174,401
2018-08-17 2018-08-15 8.622 44,121,098 +98,813 5.66% 380,426,518
2018-08-15 2018-08-13 9.189 44,022,285 +59,288 5.65% 404,523,080
2018-07-30 2018-07-26 9.068 43,962,997 -6,917 5.64% 398,639,359
2018-07-26 2018-07-24 8.987 43,969,914 +12,846 5.64% 395,142,240
2018-07-23 2018-07-19 9.169 43,957,068 +177,864 5.64% 403,034,097
2018-06-26 2018-06-22 10.100 43,779,204 -24,704 5.62% 442,163,895
2018-06-22 2018-06-20 10.282 43,803,908 -7,905 5.63% 450,392,802
2018-06-21 2018-06-19 10.120 43,811,813 -10,869 5.63% 443,380,001
2018-06-20 2018-06-15 10.242 43,822,682 -4,941 5.63% 448,811,877
2018-06-06 2018-06-04 9.938 43,827,623 -2,964 5.63% 435,556,280
2018-06-05 2018-06-01 10.663 43,830,587 +34,584 5.63% 467,365,792
2018-06-04 2018-05-31 11.274 43,796,003 +1,784,216 5.63% 493,761,675
2018-06-01 2018-05-30 10.853 42,011,787 -10,440 5.62% 455,939,798
2018-05-24 2018-05-21 10.600 42,022,227 -9,491 5.63% 445,426,620
2018-05-21 2018-05-17 10.368 42,031,718 -9,491 5.63% 435,784,082
2018-05-17 2018-05-15 10.789 42,041,209 -9,490 5.63% 453,601,285
2018-05-10 2018-05-08 10.284 42,050,699 +9,490 5.63% 432,436,317
2018-04-30 2018-04-26 10.199 42,041,209 -4,745 5.63% 428,794,965
2018-04-27 2018-04-25 10.178 42,045,954 +6,644 5.64% 427,957,321
2018-04-23 2018-04-19 9.799 42,039,310 -52,200 5.64% 411,943,496
2018-04-11 2018-04-09 10.115 42,091,510 -1,898 5.64% 425,760,004
2018-04-10 2018-04-06 10.326 42,093,408 -87,315 5.65% 434,649,603
2018-04-09 2018-04-04 9.968 42,180,723 -69,282 5.66% 420,440,243
2018-03-21 2018-03-19 9.651 42,250,005 -36,065 5.67% 407,775,718
2018-03-13 2018-03-09 8.956 42,286,070 -2,847 5.67% 378,717,499
2018-03-12 2018-03-08 8.619 42,288,917 +247,708 5.67% 364,484,437
2018-02-23 2018-02-21 8.050 42,041,209 +6,644 5.64% 338,429,084
2018-02-08 2018-02-06 8.029 42,034,565 -7,593 5.64% 337,489,800
2018-02-01 2018-01-30 8.514 42,042,158 +7,593 5.64% 357,927,843
2018-01-29 2018-01-25 8.598 42,034,565 +6,644 5.64% 361,406,400
2018-01-26 2018-01-24 8.766 42,027,921 +2,847 5.64% 368,434,556
2018-01-25 2018-01-23 8.598 42,025,074 +23,727 5.64% 361,324,798
2018-01-24 2018-01-22 8.598 42,001,347 +5,694 5.64% 361,120,797
2018-01-15 2018-01-11 8.682 41,995,653 +5,695 5.64% 364,611,761
2018-01-08 2018-01-04 8.619 41,989,958 +6,643 5.63% 361,907,736
2017-12-22 2017-12-20 8.661 41,983,315 -6,643 5.63% 363,619,921
2017-12-18 2017-12-14 8.535 41,989,958 +9,490 5.63% 358,368,296
2017-12-15 2017-12-13 8.556 41,980,468 -85,417 5.63% 359,171,963
2017-12-13 2017-12-11 8.619 42,065,885 +19,931 5.64% 362,562,144
2017-11-28 2017-11-24 8.851 42,045,954 -75,926 5.64% 372,136,801
2017-11-21 2017-11-17 8.809 42,121,880 +9,491 5.65% 371,033,520
2017-11-15 2017-11-13 9.040 42,112,389 +4,745 5.65% 380,711,758
2017-11-14 2017-11-10 9.251 42,107,644 -37,014 5.65% 389,542,261
2017-11-13 2017-11-09 9.335 42,144,658 +5,695 5.65% 393,437,162
2017-11-08 2017-11-06 9.378 42,138,963 -25,625 5.65% 395,159,997
2017-11-03 2017-11-01 9.251 42,164,588 +9,490 5.66% 390,069,056
2017-11-02 2017-10-31 9.293 42,155,098 -55,046 5.65% 391,757,943
2017-10-31 2017-10-27 9.441 42,210,144 +4,745 5.66% 398,496,000
2017-10-26 2017-10-24 9.546 42,205,399 +9,491 5.66% 402,898,203
2017-10-24 2017-10-20 9.651 42,195,908 +14,236 5.66% 407,253,601
2017-10-23 2017-10-19 9.588 42,181,672 +11,389 5.66% 404,449,502
2017-10-20 2017-10-18 9.715 42,170,283 +9,491 5.66% 409,672,261
2017-10-18 2017-10-16 9.799 42,160,792 +14,236 5.66% 413,133,899
2017-09-27 2017-09-25 9.546 42,146,556 +9,491 5.65% 402,336,480
2017-09-15 2017-09-13 9.651 42,137,065 +47,454 5.65% 406,685,678
2017-09-08 2017-09-06 10.232 42,089,611 +1,349,026 5.65% 430,674,878
2017-09-06 2017-09-04 10.036 40,740,585 +91,865 5.65% 408,888,556
2017-08-29 2017-08-25 10.298 40,648,720 +5,512 5.65% 418,586,083
2017-08-24 2017-08-21 10.494 40,643,208 -5,512 5.65% 426,492,882
2017-07-24 2017-07-20 9.710 40,648,720 -27,559 5.65% 394,692,163
2017-07-04 2017-06-30 9.688 40,676,279 -45,933 5.63% 394,074,196
2017-06-30 2017-06-28 9.492 40,722,212 +27,559 5.64% 386,540,157
2017-06-27 2017-06-23 9.274 40,694,653 -57,875 5.63% 377,418,964
2017-06-26 2017-06-22 9.187 40,752,528 +53,282 5.64% 374,406,841
2017-06-23 2017-06-21 9.144 40,699,246 +33,072 5.63% 372,145,201
2017-06-22 2017-06-20 8.447 40,666,174 +6,430 5.63% 343,511,918
2017-06-16 2017-06-14 8.600 40,659,744 -11,023 5.63% 349,654,003
2017-06-06 2017-06-02 8.795 40,670,767 +6,430 5.63% 357,717,756
2017-06-01 2017-05-29 9.483 40,664,337 +1,455,764 5.63% 385,631,422
2017-05-29 2017-05-25 9.393 39,208,573 +5,315 5.63% 368,284,800
2017-05-17 2017-05-15 9.483 39,203,258 +6,200 5.63% 371,775,596
2017-05-11 2017-05-09 9.483 39,197,058 -4,429 5.63% 371,716,800
2017-05-05 2017-05-02 9.483 39,201,487 +5,315 5.63% 371,758,801
2017-04-18 2017-04-12 9.416 39,196,172 +44,288 5.63% 369,053,337
2017-04-03 2017-03-30 9.574 39,151,884 -17,715 5.63% 374,824,482
2017-03-30 2017-03-28 9.551 39,169,599 -1,772 5.63% 374,109,658
2017-03-29 2017-03-27 9.461 39,171,371 -35,431 5.63% 370,588,742
2017-03-27 2017-03-23 9.867 39,206,802 +39,860 5.64% 386,858,625
2017-03-22 2017-03-20 10.070 39,166,942 -4,429 5.63% 394,424,561
2017-03-20 2017-03-16 9.348 39,171,371 +72,633 5.63% 366,166,442
2017-03-16 2017-03-14 9.438 39,098,738 -5,314 5.62% 369,018,763
2017-03-15 2017-03-13 9.393 39,104,052 +5,314 5.62% 367,303,037
2017-03-14 2017-03-10 9.506 39,098,738 -5,314 5.62% 371,667,223
2017-03-13 2017-03-09 9.348 39,104,052 +5,314 5.62% 365,537,157
2017-03-10 2017-03-08 9.235 39,098,738 +4,429 5.62% 361,073,383
2017-03-01 2017-02-27 9.483 39,094,309 -6,200 5.62% 370,742,402
2017-02-27 2017-02-23 9.325 39,100,509 +6,200 5.62% 364,621,178
2017-02-24 2017-02-22 9.438 39,094,309 -5,314 5.62% 368,976,962
2017-02-23 2017-02-21 9.348 39,099,623 +5,314 5.62% 365,495,756
2017-02-02 2017-01-27 9.506 39,094,309 -5,314 5.62% 371,625,122
2017-02-01 2017-01-25 9.528 39,099,623 -1,772 5.62% 372,558,476
2017-01-26 2017-01-24 9.506 39,101,395 -6,200 5.62% 371,692,480
2017-01-24 2017-01-20 9.348 39,107,595 -5,315 5.62% 365,570,277
2017-01-23 2017-01-19 9.235 39,112,910 +5,315 5.62% 361,204,260
2017-01-19 2017-01-17 9.370 39,107,595 -886 5.62% 366,453,297
2017-01-17 2017-01-13 9.280 39,108,481 -5,315 5.62% 362,929,439
2017-01-13 2017-01-11 9.190 39,113,796 +5,315 5.62% 359,446,122
2016-12-28 2016-12-22 9.257 39,108,481 -5,315 5.62% 362,046,399
2016-12-23 2016-12-21 9.235 39,113,796 +5,315 5.62% 361,212,442
2016-12-22 2016-12-20 9.212 39,108,481 -5,315 5.62% 360,280,319
2016-12-14 2016-12-12 9.167 39,113,796 +5,315 5.62% 358,562,962
2016-12-05 2016-12-01 9.506 39,108,481 -130,208 5.62% 371,759,839
2016-11-23 2016-11-21 9.325 39,238,689 -4,429 5.64% 365,909,738
2016-11-14 2016-11-10 8.919 39,243,118 +5,315 5.64% 350,001,600
2016-11-11 2016-11-09 9.212 39,237,803 +8,857 5.64% 361,471,676
2016-11-08 2016-11-04 9.303 39,228,946 -5,314 5.64% 364,933,122
2016-11-04 2016-11-02 9.235 39,234,260 +5,314 5.64% 362,324,917
2016-11-01 2016-10-28 9.257 39,228,946 -5,314 5.64% 363,161,602
2016-10-19 2016-10-17 8.828 39,234,260 +6,200 5.64% 346,379,077
2016-10-12 2016-10-07 8.964 39,228,060 +5,315 5.64% 351,638,780
2016-10-05 2016-10-03 9.099 39,222,745 -8,858 5.64% 356,904,857
2016-10-03 2016-09-29 9.280 39,231,603 +14,172 5.64% 364,072,020
2016-09-27 2016-09-23 9.393 39,217,431 -4,429 5.64% 368,368,002
2016-09-23 2016-09-21 9.461 39,221,860 -4,428 5.64% 371,066,404
2016-09-08 2016-09-06 10.022 39,226,288 +1,134,213 5.64% 393,138,628
2016-09-07 2016-09-05 10.022 38,092,075 +5,160 5.64% 381,771,176
2016-09-06 2016-09-02 9.743 38,086,915 -4,300 5.64% 371,091,541
2016-09-02 2016-08-31 10.371 38,091,215 +4,300 5.64% 395,048,957
2016-08-30 2016-08-26 10.162 38,086,915 -10,321 5.64% 387,033,421
2016-08-25 2016-08-23 10.301 38,097,236 -8,601 5.64% 392,453,702
2016-08-19 2016-08-17 9.860 38,105,837 -86,008 5.64% 375,706,403
2016-08-05 2016-08-03 9.860 38,191,845 -26,662 5.66% 376,554,404
2016-08-03 2016-07-29 9.464 38,218,507 -43,004 5.66% 361,709,039
2016-08-01 2016-07-28 9.394 38,261,511 -8,601 5.67% 359,446,879
2016-07-04 2016-06-29 8.092 38,270,112 +6,881 5.67% 309,692,161
2016-06-02 2016-05-31 8.911 38,263,231 +1,520,046 5.67% 340,977,353
2016-04-28 2016-04-26 8.718 36,743,185 -33,037 5.67% 320,313,599
2016-04-27 2016-04-25 8.500 36,776,222 -85,069 5.67% 312,586,564
2016-04-26 2016-04-22 8.500 36,861,291 -4,129 5.68% 313,309,624
2016-04-15 2016-04-13 8.403 36,865,420 +20,648 5.68% 309,773,839
2016-04-05 2016-03-31 8.597 36,844,772 +5,781 5.68% 316,738,097
2016-03-10 2016-03-08 8.597 36,838,991 -74,332 5.68% 316,688,401
2016-03-09 2016-03-07 8.354 36,913,323 -90,850 5.69% 308,388,600
2016-03-08 2016-03-04 8.379 37,004,173 +89,198 5.71% 310,043,677
2016-01-07 2016-01-05 8.524 36,914,975 +8,259 5.69% 314,659,841
2015-12-29 2015-12-24 9.032 36,906,716 +8,259 5.69% 333,357,563
2015-12-09 2015-12-07 9.614 36,898,457 -8,259 5.69% 354,727,444
2015-12-08 2015-12-04 9.517 36,906,716 +8,259 5.69% 351,231,963
2015-12-01 2015-11-27 8.984 36,898,457 +33,037 5.69% 331,495,924
2015-11-23 2015-11-19 9.589 36,865,420 +9,085 5.68% 353,517,119
2015-11-12 2015-11-10 10.146 36,856,335 -14,866 5.68% 373,957,499
2015-10-27 2015-10-23 9.928 36,871,201 -28,082 5.69% 366,072,595
2015-10-26 2015-10-22 9.686 36,899,283 -13,214 5.69% 357,416,005
2015-10-23 2015-10-20 9.783 36,912,497 -41,296 5.69% 361,119,439
2015-10-16 2015-10-14 9.662 36,953,793 +20,648 5.70% 357,049,143
2015-10-15 2015-10-13 9.686 36,933,145 +12,389 5.70% 357,744,001
2015-10-14 2015-10-12 9.856 36,920,756 -8,259 5.69% 363,882,418
2015-10-13 2015-10-09 9.444 36,929,015 -8,259 5.69% 348,761,397
2015-10-07 2015-10-05 9.105 36,937,274 +49,554 5.70% 336,316,956
2015-10-06 2015-10-02 9.081 36,887,720 +8,259 5.69% 334,972,502
2015-09-14 2015-09-10 9.396 36,879,461 +8,260 5.69% 346,507,284
2015-09-10 2015-09-08 10.193 36,871,201 +1,132,407 5.69% 375,829,552
2015-09-09 2015-09-07 9.993 35,738,794 +9,607 5.69% 357,144,004
2015-09-07 2015-09-02 10.268 35,729,187 -40,027 5.68% 366,866,820
2015-08-31 2015-08-27 10.268 35,769,214 +4,803 5.69% 367,277,816
2015-08-27 2015-08-25 10.393 35,764,411 -4,803 5.69% 371,695,999
2015-08-20 2015-08-18 11.067 35,769,214 -4,804 5.69% 395,873,656
2015-08-19 2015-08-17 10.992 35,774,018 -17,612 5.69% 393,245,604
2015-08-18 2015-08-14 10.693 35,791,630 -8,005 5.69% 382,709,044
2015-08-17 2015-08-13 10.068 35,799,635 -8,006 5.70% 360,435,139
2015-08-06 2015-08-04 9.469 35,807,641 +8,006 5.70% 339,045,824
2015-07-30 2015-07-28 9.868 35,799,635 +8,005 5.70% 353,280,099
2015-07-23 2015-07-21 10.318 35,791,630 +4,003 5.69% 369,296,344
2015-07-14 2015-07-10 10.218 35,787,627 -8,005 5.69% 365,678,721
2015-07-08 2015-07-06 9.818 35,795,632 +8,005 5.69% 351,452,036
2015-06-30 2015-06-26 10.693 35,787,627 +8,006 5.69% 382,666,241
2015-06-24 2015-06-22 11.017 35,779,621 -8,006 5.69% 394,201,075
2015-06-23 2015-06-19 10.868 35,787,627 +5,604 5.69% 388,924,801
2015-06-22 2015-06-18 10.743 35,782,023 -10,407 5.69% 384,394,199
2015-06-18 2015-06-16 10.618 35,792,430 +5,604 5.69% 380,034,998
2015-06-11 2015-06-09 10.843 35,786,826 -2,402 5.69% 388,022,036
2015-06-10 2015-06-08 10.818 35,789,228 +8,005 5.69% 387,153,960
2015-06-08 2015-06-04 11.017 35,781,223 -12,008 5.69% 394,218,725
2015-06-04 2015-06-02 11.042 35,793,231 -5,604 5.69% 395,245,243
2015-06-02 2015-05-29 10.968 35,798,835 -8,005 5.70% 392,624,045
2015-06-01 2015-05-28 10.643 35,806,840 +8,005 5.70% 381,082,560
2015-05-28 2015-05-26 11.320 35,798,835 +1,193,295 5.70% 405,237,605
2015-05-27 2015-05-22 11.423 34,605,540 -7,739 5.70% 395,307,119
2015-05-21 2015-05-19 11.216 34,613,279 -7,738 5.70% 388,239,043
2015-05-19 2015-05-15 10.932 34,621,017 -7,739 5.70% 378,483,477
2015-05-18 2015-05-14 10.648 34,628,756 -7,739 5.70% 368,723,521
2015-05-15 2015-05-13 10.519 34,636,495 +11,608 5.70% 364,330,125
2015-05-14 2015-05-12 9.640 34,624,887 +19,347 5.70% 333,782,784
2015-04-22 2015-04-20 9.743 34,605,540 +7,739 5.70% 337,173,719
2015-04-16 2015-04-14 10.079 34,597,801 -7,739 5.69% 348,722,395
2015-04-15 2015-04-13 9.873 34,605,540 +2,322 5.70% 341,645,519
2015-04-14 2015-04-10 9.795 34,603,218 -2,322 5.69% 338,939,695
2015-04-08 2015-04-01 9.821 34,605,540 -774 5.70% 339,856,799
2015-04-01 2015-03-30 9.562 34,606,314 -2,322 5.70% 330,920,601
2015-03-26 2015-03-24 9.562 34,608,636 -7,738 5.70% 330,942,805
2015-03-13 2015-03-11 9.149 34,616,374 +7,738 5.70% 316,702,559
2015-03-11 2015-03-09 9.537 34,608,636 +19,347 5.70% 330,048,365
2015-02-27 2015-02-25 9.950 34,589,289 +7,739 5.69% 344,166,900
2015-02-26 2015-02-24 10.596 34,581,550 +5,417 5.69% 366,433,396
2015-02-17 2015-02-13 9.847 34,576,133 -7,739 5.69% 340,461,597
2015-02-12 2015-02-10 9.692 34,583,872 -6,191 5.69% 335,175,000
2015-01-14 2015-01-12 9.382 34,590,063 +7,739 5.69% 324,507,481
2015-01-08 2015-01-06 9.666 34,582,324 +7,738 5.69% 334,266,238
2015-01-07 2015-01-05 9.666 34,574,586 -19,346 5.69% 334,191,444
2015-01-06 2015-01-02 9.226 34,593,932 -7,739 5.69% 319,179,419
2015-01-02 2014-12-29 8.787 34,601,671 +7,739 5.70% 304,048,402
2014-12-29 2014-12-22 8.761 34,593,932 -19,347 5.69% 303,086,339
2014-12-23 2014-12-19 8.787 34,613,279 -7,738 5.70% 304,150,403
2014-12-22 2014-12-18 8.710 34,621,017 +15,477 5.70% 301,534,117
2014-12-18 2014-12-16 9.407 34,605,540 -7,739 5.70% 325,547,039
2014-12-16 2014-12-12 8.787 34,613,279 +23,216 5.70% 304,150,403
2014-12-10 2014-12-08 8.890 34,590,063 +7,739 5.69% 307,522,241
2014-12-03 2014-12-01 9.562 34,582,324 +19,346 5.69% 330,691,198
2014-12-01 2014-11-27 9.562 34,562,978 +7,739 5.69% 330,506,203
2014-11-27 2014-11-25 9.562 34,555,239 +6,191 5.69% 330,432,199
2014-11-20 2014-11-18 10.028 34,549,048 -3,869 5.69% 346,445,198
2014-11-19 2014-11-17 10.183 34,552,917 -4,644 5.69% 351,841,995
2014-11-18 2014-11-14 9.976 34,557,561 +3,096 5.69% 344,744,323
2014-11-17 2014-11-13 10.105 34,554,465 +5,417 5.69% 349,178,638
2014-11-10 2014-11-06 9.976 34,549,048 +7,738 5.69% 344,659,398
2014-10-28 2014-10-24 10.053 34,541,310 +23,216 5.69% 347,260,304
2014-10-27 2014-10-23 10.260 34,518,094 +19,347 5.68% 354,163,703
2014-10-17 2014-10-15 10.467 34,498,747 +3,869 5.68% 361,097,998
2014-10-16 2014-10-14 10.364 34,494,878 -38,693 5.68% 357,491,501
2014-10-14 2014-10-10 10.596 34,533,571 +7,739 5.69% 365,925,001
2014-10-13 2014-10-09 11.010 34,525,832 +3,869 5.68% 380,119,796
2014-10-06 2014-09-30 10.880 34,521,963 -11,608 5.68% 375,616,200
2014-10-03 2014-09-29 11.191 34,533,571 +15,477 5.69% 386,452,501
2014-09-25 2014-09-23 11.604 34,518,094 +7,739 5.68% 400,552,903
2014-09-16 2014-09-12 11.837 34,510,355 -774 5.68% 408,490,199
2014-09-15 2014-09-11 11.966 34,511,129 +4,643 5.68% 412,958,960
2014-09-12 2014-09-10 12.631 34,506,486 +3,870 5.68% 435,854,615
2014-09-11 2014-09-08 12.895 34,502,616 +769,255 5.68% 444,923,007
2014-09-10 2014-09-05 13.027 33,733,361 -7,569 5.68% 439,460,201
2014-09-03 2014-09-01 12.288 33,740,930 +9,840 5.68% 414,594,006
2014-09-02 2014-08-29 12.155 33,731,090 -1,514 5.68% 410,016,396
2014-08-15 2014-08-13 12.420 33,732,604 +3,784 5.68% 418,948,600
2014-08-14 2014-08-12 11.838 33,728,820 -18,921 5.68% 399,293,443
2014-08-13 2014-08-11 11.680 33,747,741 +9,839 5.68% 394,166,757
2014-08-12 2014-08-08 11.521 33,737,902 +4,541 5.68% 388,702,719
2014-08-05 2014-08-01 12.050 33,733,361 +7,569 5.68% 406,478,401
2014-08-01 2014-07-30 12.023 33,725,792 +7,568 5.68% 405,495,997
2014-07-30 2014-07-28 11.997 33,718,224 +4,542 5.68% 404,514,004
2014-07-15 2014-07-11 11.838 33,713,682 +38,600 5.67% 399,114,234
2014-07-11 2014-07-09 12.050 33,675,082 +7,568 5.67% 405,776,154
2014-07-10 2014-07-08 12.314 33,667,514 -37,843 5.67% 414,581,562
2014-07-07 2014-07-03 12.208 33,705,357 +18,922 5.67% 411,484,920
2014-07-04 2014-07-02 12.288 33,686,435 -7,569 5.67% 413,924,395
2014-07-03 2014-06-30 12.076 33,694,004 -8,326 5.67% 406,894,520
2014-07-02 2014-06-27 12.155 33,702,330 -3,784 5.67% 409,666,806
2014-06-27 2014-06-25 11.944 33,706,114 +1,514 5.67% 402,587,362
2014-06-23 2014-06-19 12.103 33,704,600 -1,514 5.67% 407,913,119
2014-06-19 2014-06-17 12.208 33,706,114 -2,270 5.67% 411,494,162
2014-06-06 2014-06-04 11.918 33,708,384 +6,054 5.67% 401,723,735
2014-06-04 2014-05-30 11.442 33,702,330 -7,568 5.67% 385,621,145
2014-05-30 2014-05-28 11.521 33,709,898 +1,514 5.68% 388,380,078
2014-05-26 2014-05-22 11.046 33,708,384 +6,054 5.68% 372,329,315
2014-05-23 2014-05-21 11.336 33,702,330 +52,981 5.68% 382,058,825
2014-05-21 2014-05-19 13.062 33,649,349 +7,568 5.67% 439,516,677
2014-05-20 2014-05-16 12.839 33,641,781 +1,714,360 5.67% 431,922,426
2014-05-19 2014-05-15 12.755 31,927,421 -7,181 5.67% 407,244,442
2014-05-13 2014-05-09 12.226 31,934,602 +46,678 5.67% 390,437,818
2014-05-12 2014-05-08 12.198 31,887,924 +1,437 5.66% 388,979,045
2014-05-09 2014-05-07 12.003 31,886,487 +25,852 5.66% 382,745,236
2014-04-30 2014-04-28 14.538 31,860,635 -1,436 5.66% 463,181,046
2014-04-29 2014-04-25 14.566 31,862,071 -718 5.66% 464,089,282
2014-04-17 2014-04-15 14.315 31,862,789 -718 5.66% 456,113,320
2014-04-15 2014-04-11 14.593 31,863,507 -26,571 5.66% 464,997,598
2014-04-14 2014-04-10 14.900 31,890,078 +20,108 5.66% 475,154,900
2014-04-11 2014-04-09 14.371 31,869,970 -22,981 5.66% 457,991,276
2014-04-10 2014-04-08 14.371 31,892,951 +22,981 5.66% 458,321,527
2014-04-09 2014-04-07 14.287 31,869,970 +35,906 5.66% 455,328,536
2014-04-08 2014-04-04 14.259 31,834,064 -1,436 5.65% 453,928,964
2014-03-18 2014-03-14 13.925 31,835,500 +718 5.65% 443,310,000
2014-03-17 2014-03-13 13.897 31,834,782 +25,135 5.65% 442,413,402
2014-03-14 2014-03-12 13.507 31,809,647 +11,490 5.65% 429,661,497
2014-03-13 2014-03-11 13.647 31,798,157 +42,370 5.65% 433,934,198
2014-03-12 2014-03-10 13.619 31,755,787 +233,392 5.64% 432,471,595
2014-03-11 2014-03-07 13.981 31,522,395 +17,954 5.60% 440,705,807
2014-03-10 2014-03-06 14.009 31,504,441 +53,860 5.60% 441,332,197
2014-03-05 2014-03-03 14.287 31,450,581 -7,182 5.59% 449,336,695
2014-03-03 2014-02-27 14.259 31,457,763 +14,363 5.59% 448,563,205
2014-02-28 2014-02-26 13.869 31,443,400 +6,463 5.58% 436,098,600
2014-02-27 2014-02-25 13.953 31,436,937 +718 5.59% 438,635,522
2014-02-26 2014-02-24 13.925 31,436,219 +20,826 5.59% 437,750,004
2014-02-25 2014-02-21 14.009 31,415,393 +5,027 5.58% 440,084,762
2014-02-24 2014-02-20 14.649 31,410,366 +8,618 5.58% 460,134,281
2014-02-14 2014-02-12 15.345 31,401,748 +11,490 5.58% 481,871,534
2014-02-13 2014-02-11 16.014 31,390,258 -6,463 5.58% 502,676,496
2014-02-12 2014-02-10 15.763 31,396,721 -3,591 5.58% 494,910,393
2014-02-10 2014-02-06 15.123 31,400,312 +7,181 5.58% 474,853,498
2014-02-07 2014-02-05 15.763 31,393,131 -7,181 5.58% 494,853,803
2014-02-06 2014-02-04 15.345 31,400,312 +7,181 5.58% 481,849,498
2014-02-04 2014-01-28 15.680 31,393,131 +2,873 5.58% 492,230,903
2014-01-29 2014-01-27 15.596 31,390,258 +12,208 5.58% 489,563,196
2014-01-27 2014-01-23 16.404 31,378,050 +12,208 5.58% 514,715,320
2014-01-23 2014-01-21 16.766 31,365,842 -3,590 5.58% 525,871,084
2014-01-22 2014-01-20 15.875 31,369,432 +21,544 5.58% 497,974,793
2014-01-16 2014-01-14 17.685 31,347,888 +3,590 5.57% 554,380,391
2014-01-10 2014-01-08 17.462 31,344,298 +7,181 5.57% 547,333,383
2014-01-08 2014-01-06 18.604 31,337,117 +7,182 5.57% 582,990,329
2013-12-27 2013-12-20 19.384 31,329,935 -12,208 5.57% 607,287,836
2013-12-20 2013-12-18 19.133 31,342,143 +1,436 5.58% 599,668,552
2013-12-19 2013-12-17 19.244 31,340,707 -17,953 5.58% 603,132,437
2013-12-18 2013-12-16 19.077 31,358,660 -7,182 5.58% 598,237,891
2013-12-16 2013-12-12 19.022 31,365,842 +3,591 5.58% 596,627,824
2013-12-12 2013-12-10 19.634 31,362,251 -1,436 5.58% 615,775,197
2013-12-04 2013-12-02 18.938 31,363,687 -1,437 5.58% 593,966,393
2013-12-03 2013-11-29 18.743 31,365,124 +2,155 5.58% 587,878,966
2013-12-02 2013-11-28 19.049 31,362,969 +3,590 5.58% 597,446,635
2013-11-28 2013-11-26 19.161 31,359,379 +1,437 5.58% 600,871,688
2013-11-21 2013-11-19 19.774 31,357,942 +2,872 5.58% 620,057,193
2013-11-13 2013-11-11 19.774 31,355,070 +3,591 5.58% 620,000,404
2013-11-05 2013-11-01 20.108 31,351,479 +3,591 5.58% 630,407,077
2013-11-01 2013-10-30 20.358 31,347,888 +2,872 5.58% 638,192,230
2013-10-29 2013-10-25 21.138 31,345,016 -2,154 5.59% 662,576,641
2013-10-28 2013-10-24 20.999 31,347,170 -2,155 5.59% 658,257,072
2013-09-24 2013-09-19 20.247 31,349,325 +3,591 5.59% 634,729,165
2013-09-18 2013-09-16 20.331 31,345,734 +2,154 5.59% 637,275,398
2013-09-12 2013-09-10 20.758 31,343,580 +690,495 5.59% 650,618,825
2013-09-04 2013-09-02 21.128 30,653,085 -703 5.59% 647,632,436
2013-08-30 2013-08-28 21.213 30,653,788 +2,108 5.60% 650,265,809
2013-08-19 2013-08-15 23.776 30,651,680 -38,632 5.60% 728,771,291
2013-08-06 2013-08-02 22.096 30,690,312 -2,810 5.60% 678,130,881
2013-08-05 2013-08-01 21.954 30,693,122 -1,404 5.60% 673,823,171
2013-07-26 2013-07-24 21.726 30,694,526 -1,405 5.61% 666,861,994
2013-07-25 2013-07-23 21.441 30,695,931 +2,809 5.61% 658,152,118
2013-07-24 2013-07-22 21.469 30,693,122 +7,024 5.61% 658,965,850
2013-07-23 2013-07-19 21.213 30,686,098 -2,809 5.60% 650,951,209
2013-07-18 2013-07-16 20.729 30,688,907 +7,024 5.60% 636,155,517
2013-07-12 2013-07-10 19.932 30,681,883 +702 5.60% 611,547,995
2013-06-18 2013-06-14 21.805 30,681,181 +1,032,341 5.61% 668,988,511
2013-06-17 2013-06-13 21.775 29,648,840 +6,109 5.61% 645,605,188
2013-06-13 2013-06-10 21.687 29,642,731 -679 5.61% 642,851,844
2013-06-06 2013-06-04 21.716 29,643,410 +33,938 5.62% 643,740,029
2013-06-05 2013-06-03 21.333 29,609,472 +3,394 5.61% 631,661,047
2013-05-28 2013-05-24 21.539 29,606,078 -3,394 5.62% 637,695,163
2013-05-27 2013-05-23 21.451 29,609,472 +679 5.62% 635,150,887
2013-05-21 2013-05-16 22.364 29,608,793 +69,233 5.62% 662,181,962
2013-05-03 2013-04-30 22.865 29,539,560 -13,575 5.61% 675,430,410
2013-04-29 2013-04-25 22.630 29,553,135 +10,182 5.62% 668,774,406
2013-04-19 2013-04-17 22.777 29,542,953 -2,037 5.61% 672,896,492
2013-04-16 2013-04-12 22.688 29,544,990 +71,270 5.61% 670,331,209
2013-04-15 2013-04-11 22.806 29,473,720 +16,969 5.60% 672,188,040
2013-03-28 2013-03-26 23.278 29,456,751 +78,057 5.61% 685,688,399
2013-03-26 2013-03-22 23.572 29,378,694 -3,394 5.60% 692,528,004
2013-03-22 2013-03-20 22.777 29,382,088 +1,358 5.60% 669,232,488
2013-03-18 2013-03-14 23.278 29,380,730 -1,358 5.60% 683,918,797
2013-03-15 2013-03-13 23.013 29,382,088 +1,358 5.60% 676,158,568
2013-03-05 2013-03-01 22.718 29,380,730 +3,394 5.60% 667,470,117
2013-02-25 2013-02-21 22.718 29,377,336 -1,358 5.60% 667,393,012
2013-02-21 2013-02-19 23.396 29,378,694 -6,787 5.60% 687,334,044
2013-02-19 2013-02-15 24.515 29,385,481 -2,037 5.60% 720,395,509
2013-02-18 2013-02-14 24.456 29,387,518 -27,150 5.60% 718,713,607
2013-02-14 2013-02-07 24.339 29,414,668 -2,715 5.61% 715,910,719
2013-01-28 2013-01-24 22.394 29,417,383 -2,036 5.62% 658,767,998
2013-01-25 2013-01-23 22.158 29,419,419 -2,715 5.62% 651,878,712
2013-01-17 2013-01-15 21.834 29,422,134 -4,752 5.62% 642,402,532
2013-01-15 2013-01-11 21.510 29,426,886 -412,787 5.62% 632,968,407
2013-01-14 2013-01-10 21.746 29,839,673 +2,716 5.70% 648,881,344
2013-01-11 2013-01-09 21.922 29,836,957 +6,787 5.70% 654,097,261
2013-01-04 2013-01-02 22.423 29,830,170 +6,788 5.69% 668,890,845
2012-12-28 2012-12-24 21.981 29,823,382 -47,513 5.69% 655,557,191
2012-12-19 2012-12-17 21.363 29,870,895 -63,804 5.70% 638,118,166
2012-12-17 2012-12-13 21.215 29,934,699 +52,536 5.72% 635,070,967
2012-12-14 2012-12-12 21.333 29,882,163 +125,435 5.71% 637,478,384
2012-12-13 2012-12-11 21.333 29,756,728 -10,182 5.68% 634,802,470
2012-12-11 2012-12-07 21.304 29,766,910 +72,865 5.68% 634,142,585
2012-12-10 2012-12-06 21.068 29,694,045 +2,036 5.67% 625,590,681
2012-11-30 2012-11-28 20.714 29,692,009 -678 5.67% 615,049,083
2012-11-27 2012-11-23 21.156 29,692,687 -31,902 5.67% 628,186,807
2012-11-26 2012-11-22 21.186 29,724,589 -6,109 5.68% 629,737,587
2012-11-23 2012-11-21 21.421 29,730,698 -2,715 5.68% 636,875,267
2012-11-22 2012-11-20 20.449 29,733,413 -98,420 5.68% 608,021,730
2012-11-21 2012-11-19 20.066 29,831,833 -243,674 5.70% 598,607,175
2012-11-20 2012-11-16 19.624 30,075,507 -55,658 5.75% 590,203,870
2012-11-19 2012-11-15 19.388 30,131,165 -86,881 5.76% 584,193,451
2012-11-13 2012-11-09 20.096 30,218,046 -3,394 5.77% 607,247,338
2012-11-12 2012-11-08 20.007 30,221,440 -8,824 5.77% 604,644,066
2012-11-09 2012-11-07 20.154 30,230,264 -6,788 5.78% 609,274,369
2012-11-07 2012-11-05 20.302 30,237,052 -1,357 5.78% 613,865,937
2012-11-06 2012-11-02 19.889 30,238,409 +56,065 5.78% 601,419,599
2012-11-05 2012-11-01 19.654 30,182,344 -6,787 5.77% 593,189,787
2012-10-25 2012-10-22 19.123 30,189,131 -8,145 5.77% 577,311,456
2012-10-19 2012-10-17 18.593 30,197,276 +1,357 5.77% 561,451,174
2012-10-18 2012-10-16 18.858 30,195,919 +33,938 5.77% 569,433,604
2012-10-17 2012-10-15 18.681 30,161,981 +5,430 5.77% 563,461,162
2012-10-16 2012-10-12 18.563 30,156,551 +33,938 5.77% 559,805,403
2012-10-11 2012-10-09 18.770 30,122,613 +4,751 5.76% 565,388,462
2012-10-10 2012-10-08 18.475 30,117,862 +6,788 5.76% 556,424,887
2012-10-09 2012-10-05 18.946 30,111,074 +2,715 5.76% 570,495,320
2012-10-05 2012-10-03 19.418 30,108,359 -3,394 5.76% 584,638,440
2012-10-04 2012-09-28 19.212 30,111,753 -2,715 5.76% 578,493,524
2012-09-24 2012-09-20 18.475 30,114,468 -6,787 5.76% 556,362,184
2012-09-21 2012-09-19 17.974 30,121,255 +678 5.76% 541,399,393
2012-09-19 2012-09-17 18.003 30,120,577 +3,394 5.76% 542,274,727
2012-09-18 2012-09-14 17.856 30,117,183 -3,394 5.76% 537,776,523
2012-09-17 2012-09-13 17.679 30,120,577 -2,036 5.76% 532,512,007
2012-09-14 2012-09-12 18.692 30,122,613 +3,394 5.76% 563,056,360
2012-09-13 2012-09-11 18.541 30,119,219 +729,868 5.76% 558,445,319
2012-09-12 2012-09-10 18.451 29,389,351 +1,987 5.76% 542,250,278
2012-09-11 2012-09-07 18.269 29,387,364 -6,623 5.76% 536,889,097
2012-09-04 2012-08-31 18.088 29,393,987 -1,325 5.76% 531,684,375
2012-08-31 2012-08-29 17.786 29,395,312 +6,623 5.76% 522,831,742
2012-08-28 2012-08-24 18.390 29,388,689 -1,324 5.77% 540,463,143
2012-08-24 2012-08-22 18.179 29,390,013 -4,637 5.77% 534,274,992
2012-08-23 2012-08-21 18.360 29,394,650 -6,623 5.77% 539,685,127
2012-08-21 2012-08-17 18.058 29,401,273 +1,325 5.77% 530,928,325
2012-08-20 2012-08-16 17.907 29,399,948 -50,998 5.77% 526,465,399
2012-08-17 2012-08-15 17.031 29,450,946 -25,830 5.78% 501,587,761
2012-08-16 2012-08-14 16.186 29,476,776 +33,115 5.78% 477,104,319
2012-08-13 2012-08-09 16.609 29,443,661 +5,961 5.78% 489,016,007
2012-08-10 2012-08-08 16.941 29,437,700 +24,506 5.78% 498,695,344
2012-08-09 2012-08-07 16.458 29,413,194 -13,246 5.77% 484,068,995
2012-08-08 2012-08-06 16.307 29,426,440 -27,818 5.77% 479,843,992
2012-08-07 2012-08-03 16.035 29,454,258 +3,312 5.78% 472,292,648
2012-08-06 2012-08-02 16.186 29,450,946 +3,312 5.78% 476,686,241
2012-08-03 2012-08-01 16.518 29,447,634 +9,934 5.78% 486,414,273
2012-08-01 2012-07-30 16.458 29,437,700 +4,636 5.78% 484,472,304
2012-07-31 2012-07-27 16.337 29,433,064 +663 5.77% 480,840,807
2012-07-26 2012-07-24 16.518 29,432,401 +4,636 5.78% 486,162,655
2012-07-23 2012-07-19 16.337 29,427,765 +33,115 5.78% 480,754,238
2012-07-20 2012-07-18 16.156 29,394,650 +9,935 5.77% 474,887,406
2012-07-19 2012-07-17 16.518 29,384,715 +130,475 5.77% 485,374,981
2012-07-18 2012-07-16 16.639 29,254,240 +94,711 5.74% 486,753,403
2012-07-17 2012-07-13 16.820 29,159,529 +23,843 5.72% 490,460,772
2012-07-16 2012-07-12 16.578 29,135,686 +33,115 5.72% 483,021,175
2012-07-13 2012-07-11 16.911 29,102,571 +72,854 5.71% 492,139,203
2012-07-11 2012-07-09 17.696 29,029,717 -1,324 5.70% 513,699,325
2012-07-10 2012-07-06 17.756 29,031,041 -16,558 5.70% 515,476,074
2012-07-09 2012-07-05 17.726 29,047,599 -19,869 5.70% 514,892,919
2012-07-06 2012-07-04 17.786 29,067,468 -53,648 5.70% 517,000,633
2012-07-03 2012-06-28 16.609 29,121,116 -7,947 5.71% 483,659,008
2012-06-29 2012-06-27 16.639 29,129,063 -7,948 5.72% 484,670,616
2012-06-28 2012-06-26 16.367 29,137,011 +1,325 5.72% 476,884,121
2012-06-26 2012-06-22 16.035 29,135,686 -1,325 5.72% 467,184,415
2012-06-25 2012-06-21 16.216 29,137,011 +6,623 5.72% 472,484,821
2012-06-22 2012-06-20 16.669 29,130,388 +24,506 5.72% 485,572,323
2012-06-21 2012-06-19 16.035 29,105,882 -5,961 5.71% 466,706,514
2012-06-20 2012-06-18 15.461 29,111,843 -96,565 5.71% 450,099,197
2012-06-19 2012-06-15 15.008 29,208,408 +115,904 5.73% 438,361,952
2012-06-18 2012-06-14 14.797 29,092,504 +74,179 5.71% 430,472,844
2012-06-15 2012-06-13 15.823 29,018,325 -9,935 5.70% 459,168,625
2012-06-14 2012-06-12 16.246 29,028,260 -7,285 5.70% 471,597,894
2012-06-13 2012-06-11 15.401 29,035,545 +2,649 5.70% 447,165,960
2012-06-12 2012-06-08 15.370 29,032,896 +4,636 5.70% 446,248,447
2012-06-11 2012-06-07 16.035 29,028,260 +10,597 5.70% 465,461,862
2012-06-08 2012-06-06 15.703 29,017,663 +14,571 5.70% 455,653,125
2012-06-05 2012-06-01 16.850 29,003,092 +13,246 5.69% 488,705,331
2012-06-04 2012-05-31 17.152 28,989,846 -33,115 5.69% 497,236,294
2012-06-01 2012-05-30 17.514 29,022,961 +26,492 5.70% 508,321,278
2012-05-31 2012-05-29 17.303 28,996,469 +6,623 5.69% 501,727,973
2012-05-30 2012-05-28 17.575 28,989,846 +9,935 5.71% 509,492,118
2012-05-28 2012-05-24 18.451 28,979,911 +78,815 5.71% 534,695,876
2012-05-24 2012-05-22 19.830 28,901,096 +1,041,889 5.69% 573,102,315
2012-05-21 2012-05-17 20.112 27,859,207 -5,107 5.69% 560,296,511
2012-05-18 2012-05-16 19.892 27,864,314 +3,830 5.69% 554,288,950
2012-05-17 2012-05-15 21.083 27,860,484 +73,420 5.69% 587,378,250
2012-05-16 2012-05-14 21.772 27,787,064 +3,192 5.68% 604,980,820
2012-05-15 2012-05-11 21.866 27,783,872 -8,299 5.68% 607,522,451
2012-05-14 2012-05-10 21.427 27,792,171 +6,384 5.68% 595,515,014
2012-05-11 2012-05-09 21.553 27,785,787 -6,384 5.68% 598,859,965
2012-05-10 2012-05-08 21.521 27,792,171 +5,107 5.68% 598,126,922
2012-05-09 2012-05-07 21.521 27,787,064 +29,368 5.68% 598,017,012
2012-05-08 2012-05-04 21.960 27,757,696 +31,922 5.67% 609,558,755
2012-05-04 2012-05-02 22.305 27,725,774 -8,300 5.66% 618,411,864
2012-05-03 2012-04-30 21.208 27,734,074 -19,153 5.67% 588,188,432
2012-04-30 2012-04-26 21.114 27,753,227 +47,883 5.67% 585,986,384
2012-04-24 2012-04-20 20.300 27,705,344 -6,385 5.68% 562,409,558
2012-04-13 2012-04-11 19.391 27,711,729 +1,277 5.68% 537,363,807
2012-04-12 2012-04-10 19.736 27,710,452 -5,107 5.68% 546,887,881
2012-04-05 2012-04-02 19.109 27,715,559 -6,385 5.68% 529,623,952
2012-04-03 2012-03-30 18.702 27,721,944 +11,492 5.68% 518,456,296
2012-04-02 2012-03-29 19.141 27,710,452 +6,384 5.68% 530,394,437
2012-03-30 2012-03-28 19.673 27,704,068 +6,385 5.70% 545,026,136
2012-03-22 2012-03-20 19.924 27,697,683 -1,277 5.70% 551,841,930
2012-03-08 2012-03-06 20.018 27,698,960 -3,192 5.70% 554,470,521
2012-03-07 2012-03-05 19.610 27,702,152 +3,192 5.70% 543,252,810
2012-03-06 2012-03-02 20.425 27,698,960 -3,192 5.70% 565,750,829
2012-03-05 2012-03-01 20.268 27,702,152 -6,385 5.70% 561,476,946
2012-03-02 2012-02-29 19.610 27,708,537 +3,193 5.70% 543,378,023
2012-02-24 2012-02-22 19.485 27,705,344 +1,276 5.70% 539,843,743
2012-02-22 2012-02-20 19.109 27,704,068 -15,960 5.70% 529,404,367
2012-02-20 2012-02-16 19.673 27,720,028 +6,384 5.71% 545,340,119
2012-02-15 2012-02-13 20.362 27,713,644 +22,345 5.71% 564,314,397
2012-02-13 2012-02-09 20.613 27,691,299 -6,384 5.70% 570,799,209
2012-02-07 2012-02-03 19.924 27,697,683 +1,915 5.70% 551,841,930
2012-02-06 2012-02-02 20.080 27,695,768 -8,938 5.70% 556,141,856
2012-02-02 2012-01-31 19.391 27,704,706 +6,384 5.70% 537,227,623
2012-02-01 2012-01-30 19.955 27,698,322 -6,384 5.70% 552,722,358
2012-01-31 2012-01-27 19.266 27,704,706 -1,915 5.70% 533,756,039
2012-01-30 2012-01-26 19.203 27,706,621 -1,277 5.71% 532,057,021
2012-01-26 2012-01-19 18.639 27,707,898 -9,577 5.71% 516,457,616
2012-01-17 2012-01-13 17.418 27,717,475 -22,345 5.71% 482,772,581
2012-01-16 2012-01-12 18.013 27,739,820 -44,052 5.71% 499,672,702
2012-01-10 2012-01-06 17.574 27,783,872 +31,922 5.72% 488,280,939
2012-01-09 2012-01-05 17.856 27,751,950 -168,547 5.71% 495,544,317
2011-12-28 2011-12-22 17.324 27,920,497 +79,805 5.75% 483,684,774
2011-12-22 2011-12-20 17.104 27,840,692 +47,882 5.74% 476,197,168
2011-12-20 2011-12-16 17.794 27,792,810 -6,384 5.73% 494,532,610
2011-12-19 2011-12-15 16.948 27,799,194 +28,729 5.73% 471,133,092
2011-12-16 2011-12-14 16.948 27,770,465 +84,912 5.72% 470,646,201
2011-12-15 2011-12-13 16.916 27,685,553 +6,384 5.70% 468,339,839
2011-12-13 2011-12-09 17.543 27,679,169 +6,385 5.70% 485,573,765
2011-12-08 2011-12-06 18.389 27,672,784 -131,518 5.70% 508,867,945
2011-12-05 2011-12-01 18.295 27,804,302 -5,107 5.73% 508,673,349
2011-12-02 2011-11-30 17.888 27,809,409 -174,931 5.73% 497,441,493
2011-12-01 2011-11-29 17.856 27,984,340 -6,384 5.76% 499,693,919
2011-11-30 2011-11-28 17.073 27,990,724 +111,726 5.77% 477,886,513
2011-11-29 2011-11-25 16.854 27,878,998 +70,227 5.75% 469,865,520
2011-11-25 2011-11-23 17.637 27,808,771 +44,691 5.73% 490,460,832
2011-11-23 2011-11-21 18.201 27,764,080 +92,573 5.72% 505,328,229
2011-11-22 2011-11-18 18.357 27,671,507 +25,409 5.70% 507,977,607
2011-11-21 2011-11-17 19.517 27,646,098 +9,577 5.70% 539,555,383
2011-11-18 2011-11-16 19.297 27,636,521 -82,358 5.70% 533,308,154
2011-11-17 2011-11-15 18.796 27,718,879 -40,222 5.71% 521,003,995
2011-11-16 2011-11-14 17.731 27,759,101 +48,521 5.72% 492,193,607
2011-11-15 2011-11-11 17.606 27,710,580 +19,792 5.71% 487,860,966
2011-11-14 2011-11-10 17.073 27,690,788 +8,299 5.71% 472,765,697
2011-11-11 2011-11-09 18.357 27,682,489 -6,384 5.71% 508,179,208
2011-11-10 2011-11-08 17.950 27,688,873 +6,384 5.71% 497,020,202
2011-11-03 2011-11-01 18.169 27,682,489 +6,385 5.71% 502,976,008
2011-11-02 2011-10-31 18.639 27,676,104 -107,896 5.70% 515,864,996
2011-11-01 2011-10-28 18.671 27,784,000 -47,882 5.73% 518,746,489
2011-10-31 2011-10-27 19.047 27,831,882 -70,228 5.74% 530,103,039
2011-10-28 2011-10-26 18.608 27,902,110 -79,804 5.75% 519,203,524
2011-10-27 2011-10-25 18.514 27,981,914 -8,300 5.77% 518,058,780
2011-10-26 2011-10-24 17.762 27,990,214 -6,384 5.77% 497,168,286
2011-10-24 2011-10-20 16.321 27,996,598 +54,267 5.77% 456,937,840
2011-10-21 2011-10-19 16.666 27,942,331 +44,690 5.76% 465,680,878
2011-10-20 2011-10-18 16.603 27,897,641 +114,918 5.75% 463,188,204
2011-10-18 2011-10-14 16.384 27,782,723 +63,844 5.73% 455,187,826
2011-10-17 2011-10-13 17.449 27,718,879 -3,192 5.71% 483,665,375
2011-10-13 2011-10-11 16.854 27,722,071 -1,277 5.71% 467,220,712
2011-10-12 2011-10-10 15.883 27,723,348 -7,023 5.71% 440,319,355
2011-10-11 2011-10-07 16.290 27,730,371 -180,038 5.72% 451,723,999
2011-10-07 2011-10-04 13.878 27,910,409 +44,690 5.75% 387,332,614
2011-10-06 2011-10-03 15.099 27,865,719 +209,406 5.74% 420,757,079
2011-10-04 2011-09-30 16.165 27,656,313 +8,300 5.70% 447,052,084
2011-10-03 2011-09-28 17.574 27,648,013 -273,250 5.70% 485,893,318
2011-09-30 2011-09-27 17.042 27,921,263 -51,074 5.76% 475,825,924
2011-09-28 2011-09-26 15.757 27,972,337 +68,312 5.77% 440,768,832
2011-09-27 2011-09-23 17.512 27,904,025 +74,058 5.75% 488,644,259
2011-09-26 2011-09-22 16.791 27,829,967 +162,801 5.74% 467,295,524
2011-09-23 2011-09-21 18.420 27,667,166 +8,938 5.71% 509,631,357
2011-09-22 2011-09-20 18.577 27,658,228 -3,831 5.71% 513,798,919
2011-09-21 2011-09-19 19.141 27,662,059 +1,277 5.71% 529,468,166
2011-09-20 2011-09-16 19.924 27,660,782 -58,736 5.71% 551,106,724
2011-09-19 2011-09-15 19.235 27,719,518 -24,899 5.73% 533,173,045
2011-09-16 2011-09-14 19.153 27,744,417 -9,576 5.73% 531,381,133
2011-09-15 2011-09-12 19.410 27,753,993 +702,863 5.73% 538,699,634
2011-09-14 2011-09-09 20.310 27,051,130 +24,895 5.73% 549,397,599
2011-09-09 2011-09-07 20.695 27,026,235 -3,735 5.73% 559,313,992
2011-09-08 2011-09-06 20.117 27,029,970 +6,224 5.73% 543,756,128
2011-09-06 2011-09-02 20.792 27,023,746 -8,713 5.73% 561,867,741
2011-09-05 2011-09-01 20.663 27,032,459 -9,336 5.73% 558,574,099
2011-09-02 2011-08-31 20.727 27,041,795 -41,698 5.73% 560,505,009
2011-09-01 2011-08-30 20.727 27,083,493 -160,570 5.74% 561,369,299
2011-08-31 2011-08-29 17.546 27,244,063 -6,224 5.77% 478,022,992
2011-08-30 2011-08-26 17.128 27,250,287 +6,224 5.77% 466,748,098
2011-08-29 2011-08-25 17.353 27,244,063 +2,489 5.77% 472,769,992
2011-08-26 2011-08-24 17.610 27,241,574 +31,118 5.77% 479,730,160
2011-08-25 2011-08-23 17.707 27,210,456 -6,223 5.76% 481,805,426
2011-08-24 2011-08-22 17.514 27,216,679 +170,528 5.76% 476,667,894
2011-08-23 2011-08-19 17.674 27,046,151 +5,601 5.73% 478,026,998
2011-08-22 2011-08-18 19.121 27,040,550 -231,520 5.73% 517,031,203
2011-08-19 2011-08-17 18.831 27,272,070 -92,732 5.77% 513,570,402
2011-08-18 2011-08-16 18.060 27,364,802 -30,496 5.79% 494,211,553
2011-08-17 2011-08-15 17.899 27,395,298 -6,224 5.80% 490,360,514
2011-08-16 2011-08-12 17.482 27,401,522 -11,825 5.80% 479,024,640
2011-08-11 2011-08-09 17.546 27,413,347 -8,713 5.80% 480,993,241
2011-08-10 2011-08-08 18.864 27,422,060 -12,447 5.81% 517,276,139
2011-08-09 2011-08-05 18.799 27,434,507 +54,145 5.81% 515,747,693
2011-08-08 2011-08-04 20.342 27,380,362 -6,223 5.80% 556,964,049
2011-08-05 2011-08-03 19.956 27,386,585 +34,230 5.80% 546,529,676
2011-08-04 2011-08-02 19.860 27,352,355 -10,580 5.79% 543,209,638
2011-08-03 2011-08-01 19.249 27,362,935 +1,867 5.79% 526,712,674
2011-08-02 2011-07-29 19.088 27,361,068 -49,167 5.79% 522,280,436
2011-07-29 2011-07-27 19.346 27,410,235 +15,559 5.81% 530,265,678
2011-07-28 2011-07-26 19.538 27,394,676 -1,867 5.80% 535,246,721
2011-07-27 2011-07-25 19.217 27,396,543 +98,956 5.80% 526,479,199
2011-07-26 2011-07-22 19.763 27,297,587 -5,601 5.78% 539,490,302
2011-07-25 2011-07-21 19.603 27,303,188 +6,223 5.79% 535,213,996
2011-07-22 2011-07-20 19.378 27,296,965 +1,245 5.78% 528,951,609
2011-07-21 2011-07-19 19.506 27,295,720 +4,357 5.78% 532,436,124
2011-07-20 2011-07-18 20.181 27,291,363 +9,335 5.78% 550,768,555
2011-07-19 2011-07-15 20.020 27,282,028 -24,894 5.78% 546,196,565
2011-07-18 2011-07-14 20.631 27,306,922 +23,027 5.79% 563,367,832
2011-07-15 2011-07-13 19.924 27,283,895 -12,447 5.78% 543,603,603
2011-07-14 2011-07-12 19.024 27,296,342 +33,608 5.78% 519,290,557
2011-07-13 2011-07-11 20.020 27,262,734 +62,236 5.78% 545,810,292
2011-07-12 2011-07-08 20.342 27,200,498 -21,783 5.76% 553,305,303
2011-07-11 2011-07-07 20.085 27,222,281 -11,202 5.77% 546,750,007
2011-07-08 2011-07-06 20.567 27,233,483 +108,914 5.77% 560,102,395
2011-07-07 2011-07-05 20.599 27,124,569 +5,601 5.75% 558,734,056
2011-07-05 2011-06-30 21.209 27,118,968 -12,447 5.75% 575,176,802
2011-07-04 2011-06-29 21.081 27,131,415 -62,237 5.75% 571,953,275
2011-06-30 2011-06-28 21.209 27,193,652 -3,112 5.76% 576,760,804
2011-06-29 2011-06-27 21.145 27,196,764 -19,915 5.80% 575,078,848
2011-06-28 2011-06-24 21.209 27,216,679 +21,782 5.81% 577,249,193
2011-06-27 2011-06-23 21.499 27,194,897 +56,013 5.80% 584,652,490
2011-06-24 2011-06-22 21.274 27,138,884 +623 5.79% 577,343,448
2011-06-22 2011-06-20 20.920 27,138,261 -68,460 5.79% 567,737,095
2011-06-21 2011-06-17 20.727 27,206,721 -166,795 5.80% 563,923,490
2011-06-20 2011-06-16 21.306 27,373,516 -77,795 5.84% 583,214,590
2011-06-17 2011-06-15 21.724 27,451,311 +1,867 5.86% 596,340,154
2011-06-16 2011-06-14 21.531 27,449,444 +39,831 5.85% 591,006,997
2011-06-15 2011-06-13 21.659 27,409,613 -15,559 5.85% 593,672,685
2011-06-14 2011-06-10 21.402 27,425,172 -11,825 5.85% 586,959,122
2011-06-10 2011-06-08 22.495 27,436,997 -50,411 5.85% 617,190,004
2011-06-09 2011-06-07 22.752 27,487,408 +22,405 5.86% 625,390,549
2011-06-08 2011-06-03 23.587 27,465,003 +166,171 5.86% 647,828,393
2011-06-07 2011-06-02 22.623 27,298,832 +43,566 5.82% 617,591,048
2011-06-03 2011-06-01 24.069 27,255,266 +143,144 5.81% 656,002,521
2011-06-02 2011-05-31 23.409 27,112,122 +722,877 5.78% 634,678,932
2011-06-01 2011-05-30 23.640 26,389,245 +109,794 5.78% 623,847,364
2011-05-31 2011-05-27 21.992 26,279,451 +3,033 5.76% 577,928,811
2011-05-30 2011-05-26 20.838 26,276,418 -6,066 5.78% 547,539,511
2011-05-27 2011-05-25 20.904 26,282,484 -21,231 5.79% 549,399,032
2011-05-26 2011-05-24 20.310 26,303,715 -6,673 5.79% 534,232,157
2011-05-25 2011-05-23 19.519 26,310,388 -3,639 5.79% 513,548,166
2011-05-24 2011-05-20 19.288 26,314,027 +6,066 5.79% 507,545,995
2011-05-23 2011-05-19 18.134 26,307,961 +1,213 5.79% 477,069,994
2011-05-19 2011-05-17 18.365 26,306,748 +6,066 5.79% 483,119,518
2011-05-17 2011-05-13 19.717 26,300,682 +3,033 5.79% 518,561,676
2011-05-16 2011-05-12 19.453 26,297,649 -22,444 5.79% 511,565,396
2011-05-13 2011-05-11 18.859 26,320,093 +11,525 5.79% 496,381,596
2011-05-12 2011-05-09 18.826 26,308,568 -4,246 5.79% 495,296,822
2011-05-11 2011-05-06 18.859 26,312,814 -26,690 5.79% 496,244,319
2011-05-09 2011-05-05 18.728 26,339,504 -9,099 5.80% 493,273,917
2011-05-06 2011-05-04 18.266 26,348,603 +6,066 5.80% 481,281,958
2011-05-05 2011-05-03 18.530 26,342,537 -3,033 5.80% 488,119,477
2011-05-04 2011-04-29 18.497 26,345,570 -7,886 5.80% 487,307,038
2011-05-03 2011-04-28 18.464 26,353,456 -66,725 5.80% 486,584,003
2011-04-29 2011-04-27 17.969 26,420,181 -9,099 5.82% 474,749,498
2011-04-28 2011-04-26 17.639 26,429,280 +6,066 5.82% 466,199,000
2011-04-27 2011-04-21 17.409 26,423,214 +3,033 5.82% 459,993,598
2011-04-26 2011-04-20 18.167 26,420,181 -3,033 5.82% 479,976,098
2011-04-21 2011-04-19 18.200 26,423,214 -3,033 5.82% 480,902,398
2011-04-20 2011-04-18 18.431 26,426,247 -15,165 5.82% 487,056,699
2011-04-19 2011-04-15 17.277 26,441,412 -18,198 5.82% 456,823,202
2011-04-18 2011-04-14 17.112 26,459,610 -12,132 5.83% 452,775,605
2011-04-15 2011-04-13 15.826 26,471,742 +36,396 5.83% 418,944,007
2011-04-13 2011-04-11 16.090 26,435,346 -4,853 5.82% 425,340,801
2011-04-11 2011-04-07 15.925 26,440,199 +42,462 5.82% 421,060,085
2011-04-07 2011-04-04 15.628 26,397,737 -9,099 5.81% 412,550,637
2011-04-06 2011-04-01 15.628 26,406,836 -6,066 5.82% 412,692,839
2011-04-01 2011-03-30 15.595 26,412,902 -30,936 5.82% 411,916,780
2011-03-31 2011-03-29 15.397 26,443,838 -1,213 5.82% 407,167,956
2011-03-30 2011-03-28 15.233 26,445,051 -1,214 5.83% 402,827,033
2011-03-29 2011-03-25 15.101 26,446,265 +78,858 5.83% 399,357,685
2011-03-28 2011-03-24 14.639 26,367,407 -3,033 5.81% 385,995,833
2011-03-24 2011-03-22 14.837 26,370,440 -8,493 5.81% 391,256,993
2011-03-23 2011-03-21 13.881 26,378,933 -6,066 5.81% 366,160,543
2011-03-22 2011-03-18 13.254 26,384,999 +607 5.81% 349,715,884
2011-03-21 2011-03-17 13.155 26,384,392 -1,213 5.81% 347,098,079
2011-03-17 2011-03-15 13.452 26,385,605 +9,099 5.81% 354,943,676
2011-03-16 2011-03-14 14.211 26,376,506 +3,033 5.81% 374,823,454
2011-03-15 2011-03-11 14.013 26,373,473 +1,213 5.81% 369,562,994
2011-03-09 2011-03-07 14.408 26,372,260 -1,213 5.81% 379,980,237
2011-03-08 2011-03-04 14.573 26,373,473 -1,214 5.81% 384,345,514
2011-03-04 2011-03-02 14.079 26,374,687 -606 5.81% 371,319,206
2011-03-03 2011-03-01 13.584 26,375,293 +1,213 5.81% 358,283,437
2011-03-02 2011-02-28 13.122 26,374,080 +1,820 5.81% 346,092,840
2011-02-24 2011-02-22 13.947 26,372,260 +6,066 5.81% 367,806,957
2011-02-16 2011-02-14 15.002 26,366,194 -6,066 5.81% 395,540,596
2011-02-15 2011-02-11 14.243 26,372,260 +6,066 5.81% 375,632,637
2011-02-09 2011-02-07 15.101 26,366,194 +6,066 5.81% 398,148,556
2011-01-18 2011-01-14 15.727 26,360,128 +36,395 5.81% 414,570,234
2011-01-10 2011-01-06 16.024 26,323,733 -1,213 5.80% 421,809,124
2011-01-07 2011-01-05 15.628 26,324,946 -15,165 5.80% 411,413,041
2011-01-06 2011-01-04 15.496 26,340,111 +607 5.80% 408,176,203
2011-01-05 2011-01-03 15.463 26,339,504 -6,066 5.80% 407,298,357
2011-01-04 2010-12-31 14.936 26,345,570 -27,903 5.81% 393,493,918
2011-01-03 2010-12-29 15.101 26,373,473 -10,313 5.81% 398,258,474
2010-12-30 2010-12-28 14.573 26,383,786 -6,065 5.82% 384,495,807
2010-12-29 2010-12-24 14.309 26,389,851 -607 5.82% 377,623,394
2010-12-28 2010-12-22 14.408 26,390,458 +4,246 5.82% 380,242,439
2010-12-22 2010-12-20 13.947 26,386,212 +36,396 5.82% 368,001,542
2010-12-21 2010-12-17 14.738 26,349,816 +6,066 5.81% 388,344,656
2010-12-20 2010-12-16 14.936 26,343,750 +6,066 5.81% 393,466,735
2010-12-13 2010-12-09 15.826 26,337,684 +36,395 5.81% 416,822,394
2010-12-10 2010-12-08 15.562 26,301,289 -6,066 5.80% 409,308,963
2010-12-09 2010-12-07 15.233 26,307,355 +6,066 5.80% 400,729,564
2010-12-08 2010-12-06 15.299 26,301,289 +3,033 5.80% 402,371,523
2010-12-07 2010-12-03 15.793 26,298,256 +6,066 5.80% 415,331,323
2010-12-06 2010-12-02 16.354 26,292,190 -3,033 5.80% 429,972,482
2010-12-03 2010-12-01 16.387 26,295,223 +5,459 5.80% 430,889,062
2010-11-25 2010-11-23 15.991 26,289,764 -3,032 5.80% 420,398,008
2010-11-22 2010-11-18 15.991 26,292,796 +1,819 5.80% 420,446,492
2010-11-19 2010-11-17 15.892 26,290,977 +6,066 5.80% 417,816,885
2010-11-15 2010-11-11 16.123 26,284,911 -3,639 5.80% 423,786,964
2010-11-08 2010-11-04 15.760 26,288,550 -30,330 5.80% 414,311,275
2010-11-03 2010-11-01 15.299 26,318,880 +3,033 5.81% 402,640,640
2010-11-01 2010-10-28 15.332 26,315,847 -30,330 5.81% 403,461,899
2010-10-22 2010-10-20 15.463 26,346,177 +1,213 5.82% 407,401,544
2010-10-20 2010-10-18 15.332 26,344,964 -6,065 5.82% 403,908,307
2010-10-18 2010-10-14 15.727 26,351,029 -19,411 5.82% 414,427,133
2010-10-15 2010-10-13 15.299 26,370,440 -6,066 5.82% 403,429,433
2010-10-07 2010-10-05 14.837 26,376,506 +6,066 5.82% 391,346,994
2010-10-06 2010-10-04 14.771 26,370,440 -607 5.82% 389,518,073
2010-10-04 2010-09-29 14.870 26,371,047 +3,033 5.82% 392,135,479
2010-09-30 2010-09-28 14.837 26,368,014 +9,099 5.82% 391,220,999
2010-09-29 2010-09-27 15.332 26,358,915 +6,066 5.82% 404,122,197
2010-09-27 2010-09-22 15.727 26,352,849 -21,231 5.82% 414,455,756
2010-09-22 2010-09-20 15.101 26,374,080 -9,706 5.83% 398,267,640
2010-09-21 2010-09-17 15.068 26,383,786 -6,065 5.83% 397,544,307
2010-09-20 2010-09-16 15.167 26,389,851 -15,165 5.83% 400,245,993
2010-09-16 2010-09-14 14.573 26,405,016 -607 5.83% 384,805,196
2010-09-15 2010-09-13 14.540 26,405,623 +24,870 5.83% 383,943,422
2010-09-13 2010-09-09 14.507 26,380,753 +6,066 5.83% 382,712,007
2010-09-09 2010-09-07 15.625 26,374,687 +476,438 5.83% 412,096,501
2010-09-07 2010-09-03 15.087 25,898,249 -1,786 5.83% 390,728,781
2010-09-06 2010-09-02 15.154 25,900,035 -595 5.83% 392,496,287
2010-09-03 2010-09-01 15.557 25,900,630 -23,213 5.83% 402,948,904
2010-09-02 2010-08-31 14.717 25,923,843 -5,952 5.84% 381,533,040
2010-08-31 2010-08-27 14.583 25,929,795 -6,547 5.84% 378,135,518
2010-08-30 2010-08-26 14.348 25,936,342 -66,664 5.84% 372,130,494
2010-08-27 2010-08-25 13.508 26,003,006 -4,762 5.86% 351,243,478
2010-08-26 2010-08-24 13.911 26,007,768 -5,952 5.86% 361,794,602
2010-08-25 2010-08-23 14.045 26,013,720 +5,952 5.86% 365,373,801
2010-08-23 2010-08-19 14.381 26,007,768 -595 5.86% 374,029,203
2010-08-20 2010-08-18 14.482 26,008,363 -5,952 5.86% 376,659,520
2010-08-19 2010-08-17 14.314 26,014,315 -595 5.86% 372,375,118
2010-08-17 2010-08-13 13.945 26,014,910 -5,952 5.86% 362,768,095
2010-08-16 2010-08-12 13.709 26,020,862 +1,785 5.86% 356,730,713
2010-08-13 2010-08-11 13.978 26,019,077 -25,594 5.86% 363,700,482
2010-08-12 2010-08-10 13.273 26,044,671 -8,928 5.87% 345,680,301
2010-08-11 2010-08-09 13.407 26,053,599 -11,904 5.87% 349,300,559
2010-08-05 2010-08-03 13.105 26,065,503 -26,785 5.87% 341,577,596
2010-08-02 2010-07-29 13.676 26,092,288 +77,378 5.88% 356,833,182
2010-07-30 2010-07-28 13.340 26,014,910 -5,952 5.86% 347,033,575
2010-07-23 2010-07-21 12.399 26,020,862 -2,977 5.86% 322,631,454
2010-07-07 2010-07-05 11.055 26,023,839 -2,976 5.86% 287,690,765
2010-07-02 2010-06-29 11.122 26,026,815 +2,976 5.86% 289,472,745
2010-06-22 2010-06-18 11.055 26,023,839 -595 5.86% 287,690,765
2010-06-17 2010-06-14 11.088 26,024,434 -44,641 5.86% 288,571,803
2010-06-15 2010-06-11 10.954 26,069,075 -11,904 5.87% 285,562,964
2010-06-14 2010-06-10 10.752 26,080,979 +56,545 5.87% 280,435,202
2010-06-03 2010-06-01 11.871 26,024,434 +1,053,012 5.86% 308,942,507
2010-05-27 2010-05-25 11.871 24,971,422 -14,278 5.86% 296,441,940
2010-05-24 2010-05-19 12.397 24,985,700 -14,278 5.87% 309,735,838
2010-05-18 2010-05-14 12.747 24,999,978 -2,856 5.87% 318,667,435
2010-05-03 2010-04-29 12.642 25,002,834 +571 5.87% 316,077,160
2010-04-28 2010-04-26 12.677 25,002,263 -5,140 5.87% 316,945,482
2010-04-01 2010-03-30 10.541 25,007,403 -14,278 5.87% 263,591,720
2010-03-31 2010-03-29 9.980 25,021,681 +57,113 5.87% 249,722,698
2010-03-30 2010-03-26 9.840 24,964,568 -28,557 5.86% 245,655,816
2010-03-23 2010-03-19 8.650 24,993,125 +28,557 5.87% 216,179,341
2010-03-16 2010-03-12 8.720 24,964,568 -14,279 5.86% 217,680,776
2010-03-03 2010-03-01 8.615 24,978,847 -1,713 5.86% 215,181,123
2010-02-05 2010-02-03 8.790 24,980,560 -13,707 5.86% 219,569,780
2010-02-02 2010-01-29 8.194 24,994,267 -14,849 5.87% 204,810,839
2010-01-19 2010-01-15 8.895 25,009,116 -14,279 5.87% 222,448,116
2010-01-18 2010-01-14 8.509 25,023,395 -14,278 5.87% 212,936,043
2010-01-15 2010-01-13 8.229 25,037,673 -571 5.88% 206,043,302
2009-11-23 2009-11-19 7.844 25,038,244 -2,856 5.88% 196,403,201
2009-11-09 2009-11-05 7.319 25,041,100 -1,142 5.88% 183,272,103
2009-10-14 2009-10-12 7.039 25,042,242 -28,556 5.88% 176,264,941
2009-10-12 2009-10-08 7.004 25,070,798 -2,856 5.89% 175,587,998
2009-10-05 2009-09-30 6.759 25,073,654 +2,856 5.89% 169,461,721
2009-09-28 2009-09-24 7.424 25,070,798 -27,985 5.89% 186,123,278
2009-09-25 2009-09-23 6.864 25,098,783 +14,278 5.89% 172,268,317
2009-09-24 2009-09-22 6.934 25,084,505 +19,989 5.89% 173,927,158
2009-09-23 2009-09-21 7.109 25,064,516 +27,985 5.88% 178,177,161
2009-09-21 2009-09-17 7.354 25,036,531 +8,567 5.88% 184,115,403
2009-09-10 2009-09-08 8.126 25,027,964 +222,471 5.88% 203,389,106
2009-09-01 2009-08-28 7.561 24,805,493 -56,605 5.88% 187,558,161
2009-08-31 2009-08-27 8.268 24,862,098 +28,303 5.89% 205,554,960
2009-08-24 2009-08-20 8.409 24,833,795 -14,152 5.88% 208,830,717
2009-08-19 2009-08-17 8.727 24,847,947 -5,660 5.89% 216,851,183
2009-08-17 2009-08-13 9.010 24,853,607 -16,982 5.89% 223,925,698
2009-08-12 2009-08-10 9.292 24,870,589 -5,660 5.89% 231,108,623
2009-08-10 2009-08-06 9.222 24,876,249 -5,661 5.89% 229,403,338
2009-08-07 2009-08-05 9.292 24,881,910 -28,302 5.89% 231,213,822
2009-08-06 2009-08-04 9.434 24,910,212 -20,378 5.90% 234,997,377
2009-08-05 2009-08-03 9.398 24,930,590 -5,661 5.91% 234,308,759
2009-08-03 2009-07-30 8.020 24,936,251 -2,830 5.91% 200,000,623
2009-07-30 2009-07-28 8.868 24,939,081 -54,907 5.91% 221,171,161
2009-07-29 2009-07-27 7.914 24,993,988 -11,321 5.92% 197,814,401
2009-07-24 2009-07-22 6.749 25,005,309 -6,793 5.92% 168,748,501
2009-07-22 2009-07-20 6.466 25,012,102 -7,358 5.92% 161,724,423
2009-07-16 2009-07-14 6.077 25,019,460 -36,793 5.93% 152,047,999
2009-07-15 2009-07-13 5.795 25,056,253 +28,302 5.94% 145,189,197
2009-07-08 2009-07-06 5.477 25,027,951 +59,435 5.93% 137,066,500
2009-07-07 2009-07-03 5.477 24,968,516 +8,491 5.91% 136,741,002
2009-06-30 2009-06-26 5.936 24,960,025 -19,812 5.91% 148,159,201
2009-06-29 2009-06-25 5.936 24,979,837 +22,642 5.92% 148,276,802
2009-06-25 2009-06-23 5.689 24,957,195 +2,831 5.91% 141,969,803
2009-06-22 2009-06-18 6.360 24,954,364 +5,660 5.91% 158,705,998
2009-06-16 2009-06-12 6.784 24,948,704 -2,830 5.91% 169,248,001
2009-06-15 2009-06-11 6.537 24,951,534 +5,660 5.91% 163,096,000
2009-06-12 2009-06-10 6.643 24,945,874 -14,151 5.91% 165,703,203
2009-06-10 2009-06-08 6.643 24,960,025 +48,681 5.91% 165,797,201
2009-06-09 2009-06-05 6.784 24,911,344 -2,265 5.90% 168,994,557
2009-06-08 2009-06-04 6.607 24,913,609 -8,490 5.90% 164,608,623
2009-06-05 2009-06-03 6.855 24,922,099 +2,264 5.90% 170,828,637
2009-06-04 2009-06-02 6.148 24,919,835 -113,210 5.90% 153,203,519
2009-06-03 2009-06-01 6.254 25,033,045 -8,491 5.93% 156,552,958
2009-05-29 2009-05-26 6.008 25,041,536 +56,605 5.93% 150,461,154
2009-05-27 2009-05-25 5.649 24,984,931 +448,831 5.92% 141,131,761
2009-05-20 2009-05-18 5.505 24,536,100 -88,941 5.92% 135,065,340
2009-05-19 2009-05-15 5.577 24,625,041 -8,338 5.94% 137,326,899
2009-05-18 2009-05-14 5.469 24,633,379 +9,450 5.94% 134,714,558
2009-05-15 2009-05-13 5.577 24,623,929 +29,461 5.94% 137,320,698
2009-05-14 2009-05-12 5.469 24,594,468 +40,580 5.93% 134,501,762
2009-05-13 2009-05-11 5.757 24,553,888 +13,897 5.92% 141,347,199
2009-05-12 2009-05-08 6.116 24,539,991 +70,597 5.92% 150,096,399
2009-05-11 2009-05-07 6.188 24,469,394 -8,338 5.90% 151,425,360
2009-05-08 2009-05-06 5.937 24,477,732 +5,559 5.90% 145,312,198
2009-04-30 2009-04-28 5.469 24,472,173 +8,338 5.90% 133,832,957
2009-04-22 2009-04-20 5.829 24,463,835 +2,779 5.90% 142,589,159
2009-04-17 2009-04-15 5.469 24,461,056 +2,780 5.90% 133,772,161
2009-04-03 2009-04-01 5.289 24,458,276 -10,006 5.90% 129,357,058
2009-04-02 2009-03-31 5.289 24,468,282 +10,006 5.90% 129,409,978
2009-03-30 2009-03-26 6.008 24,458,276 -13,897 5.90% 146,956,658
2009-03-27 2009-03-25 6.116 24,472,173 +13,897 5.90% 149,681,597
2009-03-23 2009-03-19 5.793 24,458,276 +11,117 5.90% 141,676,778
2009-03-18 2009-03-16 5.937 24,447,159 -8,338 5.90% 145,130,702
2009-03-17 2009-03-13 5.613 24,455,497 +8,338 5.90% 137,261,280
2009-03-12 2009-03-10 5.397 24,447,159 -38,912 5.90% 131,937,001
2009-03-11 2009-03-09 5.577 24,486,071 +38,912 5.91% 136,551,903
2009-02-20 2009-02-18 6.548 24,447,159 +5,559 5.90% 160,083,562
2009-01-15 2009-01-13 6.836 24,441,600 +5,559 5.90% 167,082,201
2009-01-09 2009-01-07 7.628 24,436,041 +2,779 5.89% 186,386,159
2009-01-06 2009-01-02 7.052 24,433,262 -7,226 5.89% 172,299,682
2009-01-05 2008-12-31 7.016 24,440,488 +7,226 5.90% 171,471,299
2008-12-30 2008-12-24 6.872 24,433,262 -7,782 5.89% 167,904,282
2008-12-29 2008-12-22 6.476 24,441,044 +7,782 5.90% 158,284,800
2008-12-15 2008-12-11 6.152 24,433,262 -556 5.89% 150,322,682
2008-12-12 2008-12-10 5.972 24,433,818 +556 5.89% 145,930,603
2008-12-09 2008-12-05 5.757 24,433,262 -11,117 5.89% 140,652,802
2008-11-27 2008-11-25 5.685 24,444,379 -5,559 5.90% 138,957,838
2008-11-26 2008-11-24 5.649 24,449,938 +5,559 5.90% 138,109,759
2008-11-25 2008-11-21 6.008 24,444,379 +11,117 5.90% 146,873,158
2008-11-21 2008-11-19 6.116 24,433,262 -5,559 5.89% 149,443,602
2008-11-19 2008-11-17 6.224 24,438,821 -11,117 5.89% 152,115,443
2008-11-10 2008-11-06 4.677 24,449,938 -11,118 5.90% 114,358,399
2008-11-07 2008-11-05 4.965 24,461,056 +11,118 5.90% 121,451,041
2008-11-03 2008-10-30 4.677 24,449,938 +11,117 5.90% 114,358,399
2008-10-31 2008-10-29 4.138 24,438,821 -47,805 5.89% 101,117,202
2008-10-30 2008-10-28 3.634 24,486,626 +26,126 5.91% 88,980,999
2008-10-29 2008-10-27 3.490 24,460,500 +27,794 5.90% 85,365,820
2008-10-27 2008-10-23 4.677 24,432,706 -16,676 5.89% 114,277,801
2008-10-21 2008-10-17 5.217 24,449,382 +1,111 5.90% 127,550,699
2008-10-20 2008-10-16 5.757 24,448,271 -5,558 5.90% 140,739,203
2008-10-17 2008-10-15 6.116 24,453,829 +22,235 5.90% 149,569,398
2008-10-14 2008-10-10 7.016 24,431,594 +556 5.89% 171,408,900
2008-10-13 2008-10-09 7.448 24,431,038 +1,112 5.89% 181,952,999
2008-10-10 2008-10-08 7.052 24,429,926 +6,114 5.89% 172,276,157
2008-10-09 2008-10-06 7.915 24,423,812 -3,891 5.89% 193,322,803
2008-10-08 2008-10-03 8.671 24,427,703 +2,224 5.89% 211,810,081
2008-10-06 2008-10-02 9.031 24,425,479 +3,335 5.89% 220,578,797
2008-09-11 2008-09-09 11.537 24,422,144 +506,080 5.89% 281,756,697
2008-09-03 2008-09-01 10.471 23,916,064 -13,608 5.89% 250,435,204
2008-09-01 2008-08-28 10.471 23,929,672 +544 5.89% 250,577,699
2008-08-26 2008-08-21 10.545 23,929,128 +1,089 5.89% 252,330,403
2008-08-20 2008-08-18 11.794 23,928,039 -1,089 5.89% 282,210,360
2008-07-23 2008-07-21 11.721 23,929,128 +1,089 5.89% 280,464,803
2008-07-21 2008-07-17 11.831 23,928,039 +544 5.89% 283,089,520
2008-07-04 2008-07-02 11.574 23,927,495 +54,434 5.89% 276,929,104
2008-07-03 2008-06-30 11.757 23,873,061 +29,394 5.88% 280,684,802
2008-07-02 2008-06-27 11.794 23,843,667 +174,189 5.87% 281,215,265
2008-06-30 2008-06-26 11.904 23,669,478 +179,087 5.83% 281,769,838
2008-06-27 2008-06-25 11.941 23,490,391 +1,633 5.79% 280,501,003
2008-06-26 2008-06-24 11.684 23,488,758 +135,541 5.79% 274,440,363
2008-06-25 2008-06-23 11.757 23,353,217 +829,027 5.75% 274,572,795
2008-06-24 2008-06-20 11.757 22,524,190 +190,519 5.55% 264,825,604
2008-06-23 2008-06-19 11.721 22,333,671 +1,197,545 5.50% 261,765,019
2008-06-20 2008-06-18 12.198 21,136,126 +122,476 5.21% 257,824,560
2008-06-19 2008-06-17 12.088 21,013,650 +585,164 5.18% 254,014,322
2008-06-18 2008-06-16 12.162 20,428,486 +4,899 5.03% 248,441,983
2008-06-17 2008-06-13 12.162 20,423,587 +94,715 5.03% 248,382,404
2008-06-16 2008-06-12 12.088 20,328,872 +759,353 5.01% 245,736,683
2008-06-13 2008-06-11 12.162 19,569,519 +236,787 4.82% 237,995,616
2008-06-12 2008-06-10 12.088 19,332,732 +2,336,302 4.76% 233,695,280
2008-06-11 2008-06-06 13.154 16,996,430 -2,722 4.19% 223,563,834
2008-06-06 2008-06-04 12.566 16,999,152 +5,443 4.19% 213,606,358
2008-06-05 2008-06-03 12.492 16,993,709 +435,471 4.19% 212,289,203
2008-06-03 2008-05-30 12.015 16,558,238 +2,269,892 4.08% 198,940,262
2008-06-02 2008-05-29 12.455 14,288,346 +185,620 3.52% 177,968,225
2008-05-30 2008-05-28 12.382 14,102,726 +96,348 3.47% 174,619,918
2008-05-29 2008-05-27 12.088 14,006,378 +160,580 3.45% 169,309,978
2008-05-28 2008-05-26 12.345 13,845,798 -1,633 3.41% 170,929,917
2008-05-27 2008-05-23 12.382 13,847,431 +1,633 3.41% 171,458,856
2008-05-23 2008-05-21 12.492 13,845,798 -5,444 3.41% 172,964,796
2008-05-20 2008-05-16 13.080 13,851,242 -2,721 3.41% 181,175,524
2008-05-09 2008-05-07 12.492 13,853,963 -2,722 3.41% 173,066,795
2008-05-08 2008-05-06 13.399 13,856,685 +2,722 3.41% 185,662,649
2008-05-07 2008-05-05 13.437 13,853,963 +595,442 3.41% 186,158,058
2008-04-30 2008-04-28 13.168 13,258,521 -2,605 3.41% 174,593,862
2008-04-29 2008-04-25 13.437 13,261,126 -2,604 3.41% 178,192,006
2008-04-28 2008-04-24 13.706 13,263,730 +2,604 3.41% 181,791,537
2008-04-25 2008-04-23 13.783 13,261,126 -10,418 3.41% 182,774,087
2008-04-23 2008-04-21 13.207 13,271,544 +521 3.42% 175,274,875
2008-04-22 2008-04-18 12.900 13,271,023 +4,688 3.42% 171,191,994
2008-04-17 2008-04-15 12.785 13,266,335 -2,605 3.41% 169,603,561
2008-04-16 2008-04-14 12.708 13,268,940 -7,293 3.42% 168,618,024
2008-04-15 2008-04-11 12.631 13,276,233 +2,605 3.42% 167,691,302
2008-04-10 2008-04-08 11.863 13,273,628 -1,563 3.42% 157,466,398
2008-04-07 2008-04-02 11.940 13,275,191 -5,209 3.42% 158,504,260
2008-04-03 2008-04-01 12.055 13,280,400 +1,041 3.42% 160,096,035
2008-04-01 2008-03-28 12.055 13,279,359 +2,605 3.42% 160,083,486
2008-03-31 2008-03-27 11.901 13,276,754 -10,419 3.42% 158,013,202
2008-03-28 2008-03-26 10.903 13,287,173 +20,838 3.42% 144,874,084
2008-03-27 2008-03-25 10.289 13,266,335 +7,814 3.41% 136,497,760
2008-03-13 2008-03-11 11.594 13,258,521 +15,628 3.41% 153,724,042
2008-03-07 2008-03-05 12.324 13,242,893 -5,209 3.41% 163,202,826
2008-03-03 2008-02-28 12.362 13,248,102 -2,605 3.41% 163,775,641
2008-02-26 2008-02-22 12.593 13,250,707 -2,604 3.41% 166,860,164
2008-02-25 2008-02-21 12.362 13,253,311 -2,605 3.41% 163,840,035
2008-02-22 2008-02-20 12.285 13,255,916 +5,209 3.41% 162,854,399
2008-02-21 2008-02-19 12.362 13,250,707 +10,419 3.41% 163,807,844
2008-02-18 2008-02-14 12.362 13,240,288 -4,688 3.41% 163,679,042
2008-02-15 2008-02-13 12.055 13,244,976 +4,688 3.41% 159,668,996
2008-02-13 2008-02-11 11.978 13,240,288 -5,209 3.41% 158,595,842
2008-02-12 2008-02-06 11.940 13,245,497 -2,605 3.41% 158,149,717
2008-02-11 2008-02-04 12.669 13,248,102 +10,419 3.41% 167,844,601
2008-02-04 2008-01-31 12.017 13,237,683 +5,209 3.41% 159,072,859
2008-01-24 2008-01-22 13.053 13,232,474 -26,047 3.41% 172,726,804
2008-01-22 2008-01-18 13.744 13,258,521 +5,210 3.41% 182,229,163
2008-01-18 2008-01-16 14.205 13,253,311 +13,023 3.41% 188,263,395
2008-01-17 2008-01-15 14.474 13,240,288 -2,605 3.41% 191,636,643
2008-01-02 2007-12-27 14.051 13,242,893 -5,209 3.41% 186,081,727
2007-12-28 2007-12-24 13.936 13,248,102 +78,662 3.41% 184,629,061
2007-12-27 2007-12-20 13.821 13,169,440 +4,168 3.39% 182,016,006
2007-12-21 2007-12-19 13.514 13,165,272 +115,128 3.39% 177,914,880
2007-12-20 2007-12-18 13.476 13,050,144 +242,239 3.36% 175,858,025
2007-12-19 2007-12-17 13.552 12,807,905 +205,251 3.30% 173,577,159
2007-12-18 2007-12-14 13.859 12,602,654 +2,078,042 3.24% 174,666,246
2007-12-17 2007-12-13 13.975 10,524,612 +633,988 2.71% 147,077,842
2007-12-14 2007-12-12 13.975 9,890,624 +882,998 2.55% 138,218,077
2007-12-13 2007-12-11 13.936 9,007,626 +869,975 2.32% 125,532,663
2007-12-12 2007-12-10 13.859 8,137,651 +793,396 2.09% 112,783,621
2007-12-11 2007-12-07 13.783 7,344,255 +525,111 1.89% 101,223,644
2007-12-10 2007-12-06 13.783 6,819,144 +620,964 1.76% 93,986,198
2007-12-07 2007-12-05 13.859 6,198,180 +275,058 1.60% 85,903,559
2007-12-06 2007-12-04 13.859 5,923,122 +108,877 1.52% 82,091,398
2007-12-05 2007-12-03 14.013 5,814,245 +111,482 1.50% 81,475,299
2007-12-04 2007-11-30 14.167 5,702,763 +2,005,630 1.47% 80,788,857
2007-11-29 2007-11-27 14.742 3,697,133 +26,048 0.95% 54,504,966
2007-11-22 2007-11-20 15.395 3,671,085 +2,604 0.94% 56,516,933
2007-11-05 2007-11-01 14.013 3,668,481 -5,209 0.94% 51,406,604
2007-11-01 2007-10-30 13.821 3,673,690 -31,778 0.95% 50,774,398
2007-10-30 2007-10-26 13.898 3,705,468 -98,458 0.95% 51,498,124
2007-09-27 2007-09-24 15.011 3,803,926 -5,209 0.98% 57,101,641
2007-09-25 2007-09-21 14.781 3,809,135 -26,048 0.98% 56,302,395
2007-09-17 2007-09-13 14.858 3,835,183 -65,117 0.99% 56,981,887
2007-09-14 2007-09-12 14.589 3,900,300 -65,118 1.00% 56,901,194
2007-09-06 2007-09-04 15.070 3,965,418 +58,237 1.02% 59,758,056
2007-08-31 2007-08-29 14.523 3,907,181 -2,049 1.02% 56,744,877
2007-08-30 2007-08-28 14.445 3,909,230 -5,123 1.02% 56,469,395
2007-08-28 2007-08-24 14.289 3,914,353 +2,049 1.02% 55,932,117
2007-08-27 2007-08-23 14.445 3,912,304 -51,228 1.02% 56,513,799
2007-08-23 2007-08-21 13.860 3,963,532 -53,790 1.04% 54,932,695
2007-08-22 2007-08-20 13.274 4,017,322 -5,123 1.05% 53,325,599
2007-08-21 2007-08-17 12.532 4,022,445 +7,684 1.05% 50,409,842
2007-08-13 2007-08-09 14.328 4,014,761 -43,544 1.05% 57,523,585
2007-08-10 2007-08-08 14.211 4,058,305 +51,229 1.06% 57,672,165
2007-07-31 2007-07-27 13.860 4,007,076 +5,122 1.05% 55,536,195
2007-07-30 2007-07-26 14.367 4,001,954 -9,221 1.05% 57,496,326
2007-07-26 2007-07-24 14.757 4,011,175 -7,684 1.05% 59,194,805
2007-07-24 2007-07-20 14.640 4,018,859 +20,491 1.05% 58,837,501
2007-07-23 2007-07-19 14.836 3,998,368 -25,614 1.05% 59,318,006
2007-07-20 2007-07-18 14.797 4,023,982 -15,368 1.05% 59,540,904
2007-07-18 2007-07-16 14.992 4,039,350 +20,491 1.06% 60,556,797
2007-07-16 2007-07-12 14.484 4,018,859 +12,807 1.05% 58,209,901
2007-07-11 2007-07-09 15.109 4,006,052 +51,228 1.05% 60,526,803
2007-07-10 2007-07-06 14.718 3,954,824 +5,123 1.04% 58,208,807
2007-07-09 2007-07-05 14.875 3,949,701 -25,614 1.03% 58,750,204
2007-07-06 2007-07-04 15.109 3,975,315 +2,049 1.04% 60,062,402
2007-07-05 2007-07-03 14.953 3,973,266 -3,586 1.04% 59,410,964
2007-07-03 2007-06-28 15.031 3,976,852 +4,099 1.04% 59,775,104
2007-06-28 2007-06-26 15.109 3,972,753 -51,229 1.04% 60,023,693
2007-06-27 2007-06-25 15.226 4,023,982 -25,614 1.05% 61,269,004
2007-06-26 2007-06-22 15.187 4,049,596 1.06% 61,500,902

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top